KissMeData/037030/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160433	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3165	65	2	2.10	159473560	51033	55.86	3040	3175	3040	4030	2170	3100	3124.91	5.47	0	-4490	3230	3165	3115	3050	3000	3140	3025	195	930	1000	2230	5	1	19522052	618	34.03	0.68	12	0.26	93.00	4668.00	4950	20230327	-36.06	2640	20221013	19.89	4950	-36.06	20230327	2815	12.43	20230103	4950	-36.06	20230327	2640	19.89	20221013	5.15	N	037030	1000	195 억		1066978	N	N	0	N	00	N
3	20230927	150435	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3160	60	2	1.94	137149630	43975	48.13	3040	3175	3040	4030	2170	3100	3118.81	5.47	0	-4615	3230	3165	3115	3050	3000	3140	3025	195	930	1000	2230	5	1	19522052	617	33.98	0.68	12	0.23	93.00	4668.00	4950	20230327	-36.16	2640	20221013	19.70	4950	-36.16	20230327	2815	12.26	20230103	4950	-36.16	20230327	2640	19.70	20221013	5.15	N	037030	1000	195 억		1066978	N	N	0	N	00	N
4	20230927	140435	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3140	40	2	1.29	97755235	31485	34.46	3040	3145	3040	4030	2170	3100	3104.82	5.47	0	-3905	3230	3165	3115	3050	3000	3140	3025	195	930	1000	2230	5	1	19522052	613	33.76	0.67	12	0.16	93.00	4668.00	4950	20230327	-36.57	2640	20221013	18.94	4950	-36.57	20230327	2815	11.55	20230103	4950	-36.57	20230327	2640	18.94	20221013	5.15	N	037030	1000	195 억		1066978	N	N	0	N	00	N
5	20230927	130431	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3125	25	2	0.81	66702755	21558	23.60	3040	3125	3040	4030	2170	3100	3094.11	5.47	0	-3082	3230	3165	3115	3050	3000	3140	3025	195	930	1000	2230	5	1	19522052	610	33.60	0.67	12	0.11	93.00	4668.00	4950	20230327	-36.87	2640	20221013	18.37	4950	-36.87	20230327	2815	11.01	20230103	4950	-36.87	20230327	2640	18.37	20221013	5.15	N	037030	1000	195 억		1066978	N	N	0	N	00	N
6	20230927	120430	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3105	5	2	0.16	55731795	18031	19.74	3040	3120	3040	4030	2170	3100	3090.89	5.47	0	-2658	3230	3165	3115	3050	3000	3140	3025	195	930	1000	2230	5	1	19522052	606	33.39	0.67	12	0.09	93.00	4668.00	4950	20230327	-37.27	2640	20221013	17.61	4950	-37.27	20230327	2815	10.30	20230103	4950	-37.27	20230327	2640	17.61	20221013	5.15	N	037030	1000	195 억		1066978	N	N	0	N	00	N
7	20230927	110433	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3100	0	3	0.00	39831515	12896	14.12	3040	3120	3040	4030	2170	3100	3088.67	5.47	0	-1707	3230	3165	3115	3050	3000	3140	3025	195	930	1000	2230	5	1	19522052	605	33.33	0.66	12	0.07	93.00	4668.00	4950	20230327	-37.37	2640	20221013	17.42	4950	-37.37	20230327	2815	10.12	20230103	4950	-37.37	20230327	2640	17.42	20221013	5.15	N	037030	1000	195 억		1066978	N	N	0	N	00	N
8	20230927	100431	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3115	15	2	0.48	35558590	11520	12.61	3040	3120	3040	4030	2170	3100	3086.68	5.47	0	-1685	3230	3165	3115	3050	3000	3140	3025	195	930	1000	2230	5	1	19522052	608	33.49	0.67	12	0.06	93.00	4668.00	4950	20230327	-37.07	2640	20221013	17.99	4950	-37.07	20230327	2815	10.66	20230103	4950	-37.07	20230327	2640	17.99	20221013	5.15	N	037030	1000	195 억		1066978	N	N	0	N	00	N
9	20230927	090437	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3075	-25	5	-0.81	13709940	4480	4.90	3040	3120	3040	4030	2170	3100	3060.25	5.47	0	305	3230	3165	3115	3050	3000	3140	3025	195	930	1000	2230	5	1	19522052	600	33.06	0.66	12	0.02	93.00	4668.00	4950	20230327	-37.88	2640	20221013	16.48	4950	-37.88	20230327	2815	9.24	20230103	4950	-37.88	20230327	2640	16.48	20221013	5.15	N	037030	1000	195 억		1066978	N	N	0	N	00	N
10	20230926	160430	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3100	-50	5	-1.59	283145725	90897	122.24	3135	3180	3065	4095	2205	3150	3115.07	5.43	0	7430	3316	3232	3191	3107	3066	3212	3087	195	945	1000	2260	5	1	19522052	605	33.33	0.66	12	0.47	93.00	4668.00	4950	20230327	-37.37	2640	20221013	17.42	4950	-37.37	20230327	2815	10.12	20230103	4950	-37.37	20230327	2640	17.42	20221013	5.31	N	037030	1000	195 억		1059552	N	N	0	N	00	N
11	20230926	150433	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3080	-70	5	-2.22	242394780	77689	104.48	3135	3180	3080	4095	2205	3150	3120.07	5.43	0	6334	3316	3232	3191	3107	3066	3212	3087	195	945	1000	2260	5	1	19522052	601	33.12	0.66	12	0.40	93.00	4668.00	4950	20230327	-37.78	2640	20221013	16.67	4950	-37.78	20230327	2815	9.41	20230103	4950	-37.78	20230327	2640	16.67	20221013	5.31	N	037030	1000	195 억		1059552	N	N	0	N	00	N
12	20230926	140427	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3110	-40	5	-1.27	198453965	63480	85.37	3135	3180	3090	4095	2205	3150	3126.24	5.43	0	3485	3316	3232	3191	3107	3066	3212	3087	195	945	1000	2260	5	1	19522052	607	33.44	0.67	12	0.33	93.00	4668.00	4950	20230327	-37.17	2640	20221013	17.80	4950	-37.17	20230327	2815	10.48	20230103	4950	-37.17	20230327	2640	17.80	20221013	5.31	N	037030	1000	195 억		1059552	N	N	0	N	00	N
13	20230926	130428	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3115	-35	5	-1.11	176836275	56508	75.99	3135	3180	3100	4095	2205	3150	3129.40	5.43	0	3544	3316	3232	3191	3107	3066	3212	3087	195	945	1000	2260	5	1	19522052	608	33.49	0.67	12	0.29	93.00	4668.00	4950	20230327	-37.07	2640	20221013	17.99	4950	-37.07	20230327	2815	10.66	20230103	4950	-37.07	20230327	2640	17.99	20221013	5.31	N	037030	1000	195 억		1059552	N	N	0	N	00	N
14	20230926	120430	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3110	-40	5	-1.27	153915065	49132	66.07	3135	3180	3110	4095	2205	3150	3132.68	5.43	0	4218	3316	3232	3191	3107	3066	3212	3087	195	945	1000	2260	5	1	19522052	607	33.44	0.67	12	0.25	93.00	4668.00	4950	20230327	-37.17	2640	20221013	17.80	4950	-37.17	20230327	2815	10.48	20230103	4950	-37.17	20230327	2640	17.80	20221013	5.31	N	037030	1000	195 억		1059552	N	N	0	N	00	N
15	20230926	110430	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3130	-20	5	-0.63	114599195	36525	49.12	3135	3180	3110	4095	2205	3150	3137.55	5.43	0	3981	3316	3232	3191	3107	3066	3212	3087	195	945	1000	2260	5	1	19522052	611	33.66	0.67	12	0.19	93.00	4668.00	4950	20230327	-36.77	2640	20221013	18.56	4950	-36.77	20230327	2815	11.19	20230103	4950	-36.77	20230327	2640	18.56	20221013	5.31	N	037030	1000	195 억		1059552	N	N	0	N	00	N
16	20230926	100429	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3115	-35	5	-1.11	81594030	25969	34.92	3135	3180	3110	4095	2205	3150	3141.98	5.43	0	3454	3316	3232	3191	3107	3066	3212	3087	195	945	1000	2260	5	1	19522052	608	33.49	0.67	12	0.13	93.00	4668.00	4950	20230327	-37.07	2640	20221013	17.99	4950	-37.07	20230327	2815	10.66	20230103	4950	-37.07	20230327	2640	17.99	20221013	5.31	N	037030	1000	195 억		1059552	N	N	0	N	00	N
17	20230926	090429	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3180	30	2	0.95	21198690	6758	9.09	3135	3180	3135	4095	2205	3150	3136.83	5.43	0	149	3316	3232	3191	3107	3066	3212	3087	195	945	1000	2260	5	1	19522052	621	34.19	0.68	12	0.03	93.00	4668.00	4950	20230327	-35.76	2640	20221013	20.45	4950	-35.76	20230327	2815	12.97	20230103	4950	-35.76	20230327	2640	20.45	20221013	5.31	N	037030	1000	195 억		1059552	N	N	0	N	00	N
18	20230925	160429	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3150	-80	5	-2.48	227596505	71316	71.72	3200	3275	3150	4195	2265	3230	3191.39	5.36	0	14092	3363	3296	3248	3181	3133	3272	3157	195	965	1000	2320	5	1	19522052	615	33.87	0.67	12	0.37	93.00	4668.00	4950	20230327	-36.36	2640	20221013	19.32	4950	-36.36	20230327	2815	11.90	20230103	4950	-36.36	20230327	2640	19.32	20221013	5.50	N	037030	1000	195 억		1045461	N	N	0	N	00	N
19	20230925	150432	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3175	-55	5	-1.70	205957335	64458	64.82	3200	3275	3160	4195	2265	3230	3195.22	5.36	0	13869	3363	3296	3248	3181	3133	3272	3157	195	965	1000	2320	5	1	19522052	620	34.14	0.68	12	0.33	93.00	4668.00	4950	20230327	-35.86	2640	20221013	20.27	4950	-35.86	20230327	2815	12.79	20230103	4950	-35.86	20230327	2640	20.27	20221013	5.50	N	037030	1000	195 억		1045461	N	N	0	N	00	N
20	20230925	140424	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3190	-40	5	-1.24	127488785	39710	39.94	3200	3275	3185	4195	2265	3230	3210.50	5.36	0	3915	3363	3296	3248	3181	3133	3272	3157	195	965	1000	2320	5	1	19522052	623	34.30	0.68	12	0.20	93.00	4668.00	4950	20230327	-35.56	2640	20221013	20.83	4950	-35.56	20230327	2815	13.32	20230103	4950	-35.56	20230327	2640	20.83	20221013	5.50	N	037030	1000	195 억		1045461	N	N	0	N	00	N
21	20230925	130426	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3210	-20	5	-0.62	117654340	36633	36.84	3200	3275	3185	4195	2265	3230	3211.70	5.36	0	3496	3363	3296	3248	3181	3133	3272	3157	195	965	1000	2320	5	1	19522052	627	34.52	0.69	12	0.19	93.00	4668.00	4950	20230327	-35.15	2640	20221013	21.59	4950	-35.15	20230327	2815	14.03	20230103	4950	-35.15	20230327	2640	21.59	20221013	5.50	N	037030	1000	195 억		1045461	N	N	0	N	00	N
22	20230925	120431	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3210	-20	5	-0.62	110471065	34391	34.59	3200	3275	3185	4195	2265	3230	3212.21	5.36	0	3438	3363	3296	3248	3181	3133	3272	3157	195	965	1000	2320	5	1	19522052	627	34.52	0.69	12	0.18	93.00	4668.00	4950	20230327	-35.15	2640	20221013	21.59	4950	-35.15	20230327	2815	14.03	20230103	4950	-35.15	20230327	2640	21.59	20221013	5.50	N	037030	1000	195 억		1045461	N	N	0	N	00	N
23	20230925	110425	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3205	-25	5	-0.77	77154420	23967	24.10	3200	3275	3190	4195	2265	3230	3219.19	5.36	0	361	3363	3296	3248	3181	3133	3272	3157	195	965	1000	2320	5	1	19522052	626	34.46	0.69	12	0.12	93.00	4668.00	4950	20230327	-35.25	2640	20221013	21.40	4950	-35.25	20230327	2815	13.85	20230103	4950	-35.25	20230327	2640	21.40	20221013	5.50	N	037030	1000	195 억		1045461	N	N	0	N	00	N
24	20230925	100427	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3235	5	2	0.15	55995785	17360	17.46	3200	3275	3200	4195	2265	3230	3225.56	5.36	0	1510	3363	3296	3248	3181	3133	3272	3157	195	965	1000	2320	5	1	19522052	632	34.78	0.69	12	0.09	93.00	4668.00	4950	20230327	-34.65	2640	20221013	22.54	4950	-34.65	20230327	2815	14.92	20230103	4950	-34.65	20230327	2640	22.54	20221013	5.50	N	037030	1000	195 억		1045461	N	N	0	N	00	N
25	20230925	090427	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3265	35	2	1.08	30638890	9547	9.60	3200	3265	3200	4195	2265	3230	3209.27	5.36	0	1199	3363	3296	3248	3181	3133	3272	3157	195	965	1000	2320	5	1	19522052	637	35.11	0.70	12	0.05	93.00	4668.00	4950	20230327	-34.04	2640	20221013	23.67	4950	-34.04	20230327	2815	15.99	20230103	4950	-34.04	20230327	2640	23.67	20221013	5.50	N	037030	1000	195 억		1045461	N	N	0	N	00	N
26	20230922	160441	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3230	-60	5	-1.82	322164825	98815	94.03	3240	3315	3200	4275	2305	3290	3260.28	5.27	0	16084	3480	3385	3320	3225	3160	3352	3192	195	985	1000	2360	5	1	19522052	631	34.73	0.69	12	0.51	93.00	4668.00	4950	20230327	-34.75	2640	20221013	22.35	4950	-34.75	20230327	2815	14.74	20230103	4950	-34.75	20230327	2640	22.35	20221013	5.57	N	037030	1000	195 억		1028833	N	N	0	N	00	N
27	20230922	150437	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3235	-55	5	-1.67	303939950	93186	88.68	3240	3315	3200	4275	2305	3290	3261.65	5.27	0	16338	3480	3385	3320	3225	3160	3352	3192	195	985	1000	2360	5	1	19522052	632	34.78	0.69	12	0.48	93.00	4668.00	4950	20230327	-34.65	2640	20221013	22.54	4950	-34.65	20230327	2815	14.92	20230103	4950	-34.65	20230327	2640	22.54	20221013	5.57	N	037030	1000	195 억		1028833	N	N	0	N	00	N
28	20230922	140439	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3265	-25	5	-0.76	220310915	67324	64.07	3240	3315	3230	4275	2305	3290	3272.40	5.27	0	18463	3480	3385	3320	3225	3160	3352	3192	195	985	1000	2360	5	1	19522052	637	35.11	0.70	12	0.34	93.00	4668.00	4950	20230327	-34.04	2640	20221013	23.67	4950	-34.04	20230327	2815	15.99	20230103	4950	-34.04	20230327	2640	23.67	20221013	5.57	N	037030	1000	195 억		1028833	N	N	0	N	00	N
29	20230922	130414	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3290	0	3	0.00	202235640	61805	58.81	3240	3315	3230	4275	2305	3290	3272.16	5.27	0	18313	3480	3385	3320	3225	3160	3352	3192	195	985	1000	2360	5	1	19522052	642	35.38	0.70	12	0.32	93.00	4668.00	4950	20230327	-33.54	2640	20221013	24.62	4950	-33.54	20230327	2815	16.87	20230103	4950	-33.54	20230327	2640	24.62	20221013	5.57	N	037030	1000	195 억		1028833	N	N	0	N	00	N
30	20230922	120411	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3300	10	2	0.30	128781415	39473	37.56	3240	3315	3230	4275	2305	3290	3262.52	5.27	0	6569	3480	3385	3320	3225	3160	3352	3192	195	985	1000	2360	5	1	19522052	644	35.48	0.71	12	0.20	93.00	4668.00	4950	20230327	-33.33	2640	20221013	25.00	4950	-33.33	20230327	2815	17.23	20230103	4950	-33.33	20230327	2640	25.00	20221013	5.57	N	037030	1000	195 억		1028833	N	N	0	N	00	N
31	20230922	110411	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3295	5	2	0.15	108637215	33374	31.76	3240	3295	3230	4275	2305	3290	3255.15	5.27	0	7911	3480	3385	3320	3225	3160	3352	3192	195	985	1000	2360	5	1	19522052	643	35.43	0.71	12	0.17	93.00	4668.00	4950	20230327	-33.43	2640	20221013	24.81	4950	-33.43	20230327	2815	17.05	20230103	4950	-33.43	20230327	2640	24.81	20221013	5.57	N	037030	1000	195 억		1028833	N	N	0	N	00	N
32	20230922	100411	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3250	-40	5	-1.22	48582345	14921	14.20	3240	3290	3240	4275	2305	3290	3255.97	5.27	0	1085	3480	3385	3320	3225	3160	3352	3192	195	985	1000	2360	5	1	19522052	634	34.95	0.70	12	0.08	93.00	4668.00	4950	20230327	-34.34	2640	20221013	23.11	4950	-34.34	20230327	2815	15.45	20230103	4950	-34.34	20230327	2640	23.11	20221013	5.57	N	037030	1000	195 억		1028833	N	N	0	N	00	N
33	20230922	090407	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3260	-30	5	-0.91	8310355	2564	2.44	3240	3270	3240	4275	2305	3290	3241.17	5.27	0	531	3480	3385	3320	3225	3160	3352	3192	195	985	1000	2360	5	1	19522052	636	35.05	0.70	12	0.01	93.00	4668.00	4950	20230327	-34.14	2640	20221013	23.48	4950	-34.14	20230327	2815	15.81	20230103	4950	-34.14	20230327	2640	23.48	20221013	5.57	N	037030	1000	195 억		1028833	N	N	0	N	00	N
34	20230921	160413	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3290	-90	5	-2.66	342024065	102790	161.68	3395	3415	3255	4390	2370	3380	3327.44	5.29	0	-3809	3460	3420	3395	3355	3330	3412	3347	195	1010	1000	2430	5	1	19522052	642	35.38	0.70	12	0.53	93.00	4668.00	4950	20230327	-33.54	2640	20221013	24.62	4950	-33.54	20230327	2815	16.87	20230103	4950	-33.54	20230327	2640	24.62	20221013	5.59	N	037030	1000	195 억		1032741	N	N	0	N	00	N
35	20230921	150406	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3320	-60	5	-1.78	305720650	91768	144.34	3395	3415	3255	4390	2370	3380	3331.45	5.29	0	-3968	3460	3420	3395	3355	3330	3412	3347	195	1010	1000	2430	5	1	19522052	648	35.70	0.71	12	0.47	93.00	4668.00	4950	20230327	-32.93	2640	20221013	25.76	4950	-32.93	20230327	2815	17.94	20230103	4950	-32.93	20230327	2640	25.76	20221013	5.59	N	037030	1000	195 억		1032741	N	N	0	N	00	N
36	20230921	140410	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3305	-75	5	-2.22	283609600	85110	133.87	3395	3415	3255	4390	2370	3380	3332.27	5.29	0	-1780	3460	3420	3395	3355	3330	3412	3347	195	1010	1000	2430	5	1	19522052	645	35.54	0.71	12	0.44	93.00	4668.00	4950	20230327	-33.23	2640	20221013	25.19	4950	-33.23	20230327	2815	17.41	20230103	4950	-33.23	20230327	2640	25.19	20221013	5.59	N	037030	1000	195 억		1032741	N	N	0	N	00	N
37	20230921	130406	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3275	-105	5	-3.11	257253340	77096	121.26	3395	3415	3255	4390	2370	3380	3336.79	5.29	0	-5892	3460	3420	3395	3355	3330	3412	3347	195	1010	1000	2430	5	1	19522052	639	35.22	0.70	12	0.39	93.00	4668.00	4950	20230327	-33.84	2640	20221013	24.05	4950	-33.84	20230327	2815	16.34	20230103	4950	-33.84	20230327	2640	24.05	20221013	5.59	N	037030	1000	195 억		1032741	N	N	0	N	00	N
38	20230921	120404	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3310	-70	5	-2.07	190546985	56807	89.35	3395	3415	3305	4390	2370	3380	3354.29	5.29	0	-8611	3460	3420	3395	3355	3330	3412	3347	195	1010	1000	2430	5	1	19522052	646	35.59	0.71	12	0.29	93.00	4668.00	4950	20230327	-33.13	2640	20221013	25.38	4950	-33.13	20230327	2815	17.58	20230103	4950	-33.13	20230327	2640	25.38	20221013	5.59	N	037030	1000	195 억		1032741	N	N	0	N	00	N
39	20230921	110413	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3350	-30	5	-0.89	102132440	30233	47.55	3395	3415	3335	4390	2370	3380	3378.18	5.29	0	-10457	3460	3420	3395	3355	3330	3412	3347	195	1010	1000	2430	5	1	19522052	654	36.02	0.72	12	0.15	93.00	4668.00	4950	20230327	-32.32	2640	20221013	26.89	4950	-32.32	20230327	2815	19.01	20230103	4950	-32.32	20230327	2640	26.89	20221013	5.59	N	037030	1000	195 억		1032741	N	N	0	N	00	N
40	20230921	100406	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3380	0	3	0.00	52771920	15555	24.47	3395	3415	3355	4390	2370	3380	3392.60	5.29	0	-3534	3460	3420	3395	3355	3330	3412	3347	195	1010	1000	2430	5	1	19522052	660	36.34	0.72	12	0.08	93.00	4668.00	4950	20230327	-31.72	2640	20221013	28.03	4950	-31.72	20230327	2815	20.07	20230103	4950	-31.72	20230327	2640	28.03	20221013	5.59	N	037030	1000	195 억		1032741	N	N	0	N	00	N
41	20230921	090411	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3380	0	3	0.00	5716155	1687	2.65	3395	3395	3360	4390	2370	3380	3388.37	5.29	0	33	3460	3420	3395	3355	3330	3412	3347	195	1010	1000	2430	5	1	19522052	660	36.34	0.72	12	0.01	93.00	4668.00	4950	20230327	-31.72	2640	20221013	28.03	4950	-31.72	20230327	2815	20.07	20230103	4950	-31.72	20230327	2640	28.03	20221013	5.59	N	037030	1000	195 억		1032741	N	N	0	N	00	N
42	20230920	160411	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3380	-20	5	-0.59	214716430	63312	45.79	3380	3435	3370	4420	2380	3400	3391.58	5.19	0	18306	3593	3496	3448	3351	3303	3472	3327	195	1020	1000	2440	5	1	19522052	660	36.34	0.72	12	0.32	93.00	4668.00	4950	20230327	-31.72	2640	20221013	28.03	4950	-31.72	20230327	2815	20.07	20230103	4950	-31.72	20230327	2640	28.03	20221013	5.57	N	037030	1000	195 억		1013470	N	N	0	N	00	N
43	20230920	150401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3385	-15	5	-0.44	199259805	58743	42.49	3380	3435	3370	4420	2380	3400	3392.05	5.19	0	17276	3593	3496	3448	3351	3303	3472	3327	195	1020	1000	2440	5	1	19522052	661	36.40	0.73	12	0.30	93.00	4668.00	4950	20230327	-31.62	2640	20221013	28.22	4950	-31.62	20230327	2815	20.25	20230103	4950	-31.62	20230327	2640	28.22	20221013	5.57	N	037030	1000	195 억		1013470	N	N	0	N	00	N
44	20230920	140405	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3390	-10	5	-0.29	144409145	42516	30.75	3380	3435	3370	4420	2380	3400	3396.58	5.19	0	16022	3593	3496	3448	3351	3303	3472	3327	195	1020	1000	2440	5	1	19522052	662	36.45	0.73	12	0.22	93.00	4668.00	4950	20230327	-31.52	2640	20221013	28.41	4950	-31.52	20230327	2815	20.43	20230103	4950	-31.52	20230327	2640	28.41	20221013	5.57	N	037030	1000	195 억		1013470	N	N	0	N	00	N
45	20230920	130404	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3385	-15	5	-0.44	140702115	41422	29.96	3380	3435	3370	4420	2380	3400	3396.79	5.19	0	15674	3593	3496	3448	3351	3303	3472	3327	195	1020	1000	2440	5	1	19522052	661	36.40	0.73	12	0.21	93.00	4668.00	4950	20230327	-31.62	2640	20221013	28.22	4950	-31.62	20230327	2815	20.25	20230103	4950	-31.62	20230327	2640	28.22	20221013	5.57	N	037030	1000	195 억		1013470	N	N	0	N	00	N
46	20230920	120403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3400	0	3	0.00	128139565	37727	27.29	3380	3435	3370	4420	2380	3400	3396.49	5.19	0	15781	3593	3496	3448	3351	3303	3472	3327	195	1020	1000	2440	5	1	19522052	664	36.56	0.73	12	0.19	93.00	4668.00	4950	20230327	-31.31	2640	20221013	28.79	4950	-31.31	20230327	2815	20.78	20230103	4950	-31.31	20230327	2640	28.79	20221013	5.57	N	037030	1000	195 억		1013470	N	N	0	N	00	N
47	20230920	110406	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3410	10	2	0.29	119804805	35279	25.52	3380	3435	3370	4420	2380	3400	3395.91	5.19	0	15171	3593	3496	3448	3351	3303	3472	3327	195	1020	1000	2440	5	1	19522052	666	36.67	0.73	12	0.18	93.00	4668.00	4950	20230327	-31.11	2640	20221013	29.17	4950	-31.11	20230327	2815	21.14	20230103	4950	-31.11	20230327	2640	29.17	20221013	5.57	N	037030	1000	195 억		1013470	N	N	0	N	00	N
48	20230920	100358	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3400	0	3	0.00	102246960	30113	21.78	3380	3435	3370	4420	2380	3400	3395.43	5.19	0	13619	3593	3496	3448	3351	3303	3472	3327	195	1020	1000	2440	5	1	19522052	664	36.56	0.73	12	0.15	93.00	4668.00	4950	20230327	-31.31	2640	20221013	28.79	4950	-31.31	20230327	2815	20.78	20230103	4950	-31.31	20230327	2640	28.79	20221013	5.57	N	037030	1000	195 억		1013470	N	N	0	N	00	N
49	20230920	090403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3420	20	2	0.59	24521805	7231	5.23	3380	3420	3380	4420	2380	3400	3391.08	5.19	0	3269	3593	3496	3448	3351	3303	3472	3327	195	1020	1000	2440	5	1	19522052	668	36.77	0.73	12	0.04	93.00	4668.00	4950	20230327	-30.91	2640	20221013	29.55	4950	-30.91	20230327	2815	21.49	20230103	4950	-30.91	20230327	2640	29.55	20221013	5.57	N	037030	1000	195 억		1013470	N	N	0	N	00	N
50	20230919	160401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3400	-115	5	-3.27	472536200	137450	134.84	3515	3545	3400	4565	2465	3515	3437.82	5.20	0	-1039	3648	3581	3543	3476	3438	3562	3457	195	1050	1000	2530	5	1	19522052	664	36.56	0.73	12	0.70	93.00	4668.00	4950	20230327	-31.31	2640	20221013	28.79	4950	-31.31	20230327	2815	20.78	20230103	4950	-31.31	20230327	2640	28.79	20221013	5.60	N	037030	1000	195 억		1014510	N	N	0	N	00	N
51	20230919	150400	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3410	-105	5	-2.99	445376865	129466	127.01	3515	3545	3400	4565	2465	3515	3439.99	5.20	0	-946	3648	3581	3543	3476	3438	3562	3457	195	1050	1000	2530	5	1	19522052	666	36.67	0.73	12	0.66	93.00	4668.00	4950	20230327	-31.11	2640	20221013	29.17	4950	-31.11	20230327	2815	21.14	20230103	4950	-31.11	20230327	2640	29.17	20221013	5.60	N	037030	1000	195 억		1014510	N	N	0	N	00	N
52	20230919	140359	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3415	-100	5	-2.84	371351000	107736	105.69	3515	3545	3400	4565	2465	3515	3446.73	5.20	0	-2278	3648	3581	3543	3476	3438	3562	3457	195	1050	1000	2530	5	1	19522052	667	36.72	0.73	12	0.55	93.00	4668.00	4950	20230327	-31.01	2640	20221013	29.36	4950	-31.01	20230327	2815	21.31	20230103	4950	-31.01	20230327	2640	29.36	20221013	5.60	N	037030	1000	195 억		1014510	N	N	0	N	00	N
53	20230919	130355	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3415	-100	5	-2.84	338580160	98144	96.28	3515	3545	3400	4565	2465	3515	3449.70	5.20	0	-1077	3648	3581	3543	3476	3438	3562	3457	195	1050	1000	2530	5	1	19522052	667	36.72	0.73	12	0.50	93.00	4668.00	4950	20230327	-31.01	2640	20221013	29.36	4950	-31.01	20230327	2815	21.31	20230103	4950	-31.01	20230327	2640	29.36	20221013	5.60	N	037030	1000	195 억		1014510	N	N	0	N	00	N
54	20230919	120406	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3415	-100	5	-2.84	319118215	92444	90.69	3515	3545	3400	4565	2465	3515	3451.88	5.20	0	-1159	3648	3581	3543	3476	3438	3562	3457	195	1050	1000	2530	5	1	19522052	667	36.72	0.73	12	0.47	93.00	4668.00	4950	20230327	-31.01	2640	20221013	29.36	4950	-31.01	20230327	2815	21.31	20230103	4950	-31.01	20230327	2640	29.36	20221013	5.60	N	037030	1000	195 억		1014510	N	N	0	N	00	N
55	20230919	110406	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3435	-80	5	-2.28	200123345	57585	56.49	3515	3545	3430	4565	2465	3515	3475.13	5.20	0	-5910	3648	3581	3543	3476	3438	3562	3457	195	1050	1000	2530	5	1	19522052	671	36.94	0.74	12	0.29	93.00	4668.00	4950	20230327	-30.61	2640	20221013	30.11	4950	-30.61	20230327	2815	22.02	20230103	4950	-30.61	20230327	2640	30.11	20221013	5.60	N	037030	1000	195 억		1014510	N	N	0	N	00	N
56	20230919	100402	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3470	-45	5	-1.28	136855810	39247	38.50	3515	3545	3465	4565	2465	3515	3486.90	5.20	0	-4870	3648	3581	3543	3476	3438	3562	3457	195	1050	1000	2530	5	1	19522052	677	37.31	0.74	12	0.20	93.00	4668.00	4950	20230327	-29.90	2640	20221013	31.44	4950	-29.90	20230327	2815	23.27	20230103	4950	-29.90	20230327	2640	31.44	20221013	5.60	N	037030	1000	195 억		1014510	N	N	0	N	00	N
57	20230919	090401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3500	-15	5	-0.43	14339835	4083	4.01	3515	3515	3500	4565	2465	3515	3511.93	5.20	0	-228	3648	3581	3543	3476	3438	3562	3457	195	1050	1000	2530	5	1	19522052	683	37.63	0.75	12	0.02	93.00	4668.00	4950	20230327	-29.29	2640	20221013	32.58	4950	-29.29	20230327	2815	24.33	20230103	4950	-29.29	20230327	2640	32.58	20221013	5.60	N	037030	1000	195 억		1014510	N	N	0	N	00	N
58	20230918	160403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3515	-75	5	-2.09	353652815	99975	154.34	3590	3610	3505	4665	2515	3590	3537.41	5.35	0	-33674	3640	3615	3580	3555	3520	3627	3567	195	1075	1000	2580	5	1	19522052	686	37.80	0.75	12	0.51	93.00	4668.00	4950	20230327	-28.99	2640	20221013	33.14	4950	-28.99	20230327	2815	24.87	20230103	4950	-28.99	20230327	2640	33.14	20221013	5.61	N	037030	1000	195 억		1044217	N	N	0	N	00	N
59	20230918	150400	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	-60	5	-1.67	305902200	86379	133.35	3590	3610	3510	4665	2515	3590	3541.40	5.35	0	-31196	3640	3615	3580	3555	3520	3627	3567	195	1075	1000	2580	5	1	19522052	689	37.96	0.76	12	0.44	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	5.61	N	037030	1000	195 억		1044217	N	N	0	N	00	N
60	20230918	140409	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3520	-70	5	-1.95	285455000	80568	124.38	3590	3610	3510	4665	2515	3590	3543.03	5.35	0	-29092	3640	3615	3580	3555	3520	3627	3567	195	1075	1000	2580	5	1	19522052	687	37.85	0.75	12	0.41	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	5.61	N	037030	1000	195 억		1044217	N	N	0	N	00	N
61	20230918	130400	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	-60	5	-1.67	212047400	59740	92.23	3590	3610	3510	4665	2515	3590	3549.50	5.35	0	-21857	3640	3615	3580	3555	3520	3627	3567	195	1075	1000	2580	5	1	19522052	689	37.96	0.76	12	0.31	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	5.61	N	037030	1000	195 억		1044217	N	N	0	N	00	N
62	20230918	120401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3540	-50	5	-1.39	183539205	51671	79.77	3590	3610	3510	4665	2515	3590	3552.07	5.35	0	-18836	3640	3615	3580	3555	3520	3627	3567	195	1075	1000	2580	5	1	19522052	691	38.06	0.76	12	0.26	93.00	4668.00	4950	20230327	-28.48	2640	20221013	34.09	4950	-28.48	20230327	2815	25.75	20230103	4950	-28.48	20230327	2640	34.09	20221013	5.61	N	037030	1000	195 억		1044217	N	N	0	N	00	N
63	20230918	110403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3540	-50	5	-1.39	171479055	48259	74.50	3590	3610	3510	4665	2515	3590	3553.31	5.35	0	-18208	3640	3615	3580	3555	3520	3627	3567	195	1075	1000	2580	5	1	19522052	691	38.06	0.76	12	0.25	93.00	4668.00	4950	20230327	-28.48	2640	20221013	34.09	4950	-28.48	20230327	2815	25.75	20230103	4950	-28.48	20230327	2640	34.09	20221013	5.61	N	037030	1000	195 억		1044217	N	N	0	N	00	N
64	20230918	100357	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3520	-70	5	-1.95	91643420	25843	39.90	3590	3610	3510	4665	2515	3590	3546.16	5.35	0	-9123	3640	3615	3580	3555	3520	3627	3567	195	1075	1000	2580	5	1	19522052	687	37.85	0.75	12	0.13	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	5.61	N	037030	1000	195 억		1044217	N	N	0	N	00	N
65	20230918	090354	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	-10	5	-0.28	12536885	3494	5.39	3590	3590	3580	4665	2515	3590	3588.12	5.35	0	-1769	3640	3615	3580	3555	3520	3627	3567	195	1075	1000	2580	5	1	19522052	699	38.49	0.77	12	0.02	93.00	4668.00	4950	20230327	-27.68	2640	20221013	35.61	4950	-27.68	20230327	2815	27.18	20230103	4950	-27.68	20230327	2640	35.61	20221013	5.61	N	037030	1000	195 억		1044217	N	N	0	N	00	N
66	20230915	160400	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3590	50	2	1.41	231345275	64664	99.49	3550	3605	3545	4600	2480	3540	3577.60	5.27	0	15595	3593	3566	3533	3506	3473	3580	3520	195	1060	1000	2540	5	1	19522052	701	38.60	0.77	12	0.33	93.00	4668.00	4950	20230327	-27.47	2640	20221013	35.98	4950	-27.47	20230327	2815	27.53	20230103	4950	-27.47	20230327	2640	35.98	20221013	5.65	N	037030	1000	195 억		1028622	N	N	0	N	00	N
67	20230915	150400	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3590	50	2	1.41	194525985	54430	83.74	3550	3600	3545	4600	2480	3540	3573.87	5.27	0	19287	3593	3566	3533	3506	3473	3580	3520	195	1060	1000	2540	5	1	19522052	701	38.60	0.77	12	0.28	93.00	4668.00	4950	20230327	-27.47	2640	20221013	35.98	4950	-27.47	20230327	2815	27.53	20230103	4950	-27.47	20230327	2640	35.98	20221013	5.65	N	037030	1000	195 억		1028622	N	N	0	N	00	N
68	20230915	140359	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	40	2	1.13	148714450	41644	64.07	3550	3600	3545	4600	2480	3540	3571.09	5.27	0	20139	3593	3566	3533	3506	3473	3580	3520	195	1060	1000	2540	5	1	19522052	699	38.49	0.77	12	0.21	93.00	4668.00	4950	20230327	-27.68	2640	20221013	35.61	4950	-27.68	20230327	2815	27.18	20230103	4950	-27.68	20230327	2640	35.61	20221013	5.65	N	037030	1000	195 억		1028622	N	N	0	N	00	N
69	20230915	130357	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3575	35	2	0.99	131934110	36945	56.84	3550	3600	3545	4600	2480	3540	3571.10	5.27	0	18260	3593	3566	3533	3506	3473	3580	3520	195	1060	1000	2540	5	1	19522052	698	38.44	0.77	12	0.19	93.00	4668.00	4950	20230327	-27.78	2640	20221013	35.42	4950	-27.78	20230327	2815	27.00	20230103	4950	-27.78	20230327	2640	35.42	20221013	5.65	N	037030	1000	195 억		1028622	N	N	0	N	00	N
70	20230915	120402	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	40	2	1.13	106428575	29821	45.88	3550	3590	3545	4600	2480	3540	3568.91	5.27	0	17380	3593	3566	3533	3506	3473	3580	3520	195	1060	1000	2540	5	1	19522052	699	38.49	0.77	12	0.15	93.00	4668.00	4950	20230327	-27.68	2640	20221013	35.61	4950	-27.68	20230327	2815	27.18	20230103	4950	-27.68	20230327	2640	35.61	20221013	5.65	N	037030	1000	195 억		1028622	N	N	0	N	00	N
71	20230915	110401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	40	2	1.13	79389690	22264	34.25	3550	3590	3545	4600	2480	3540	3565.83	5.27	0	11664	3593	3566	3533	3506	3473	3580	3520	195	1060	1000	2540	5	1	19522052	699	38.49	0.77	12	0.11	93.00	4668.00	4950	20230327	-27.68	2640	20221013	35.61	4950	-27.68	20230327	2815	27.18	20230103	4950	-27.68	20230327	2640	35.61	20221013	5.65	N	037030	1000	195 억		1028622	N	N	0	N	00	N
72	20230915	100403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	40	2	1.13	73284085	20556	31.63	3550	3590	3545	4600	2480	3540	3565.09	5.27	0	11547	3593	3566	3533	3506	3473	3580	3520	195	1060	1000	2540	5	1	19522052	699	38.49	0.77	12	0.11	93.00	4668.00	4950	20230327	-27.68	2640	20221013	35.61	4950	-27.68	20230327	2815	27.18	20230103	4950	-27.68	20230327	2640	35.61	20221013	5.65	N	037030	1000	195 억		1028622	N	N	0	N	00	N
73	20230915	090355	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3570	30	2	0.85	12749205	3590	5.52	3550	3570	3550	4600	2480	3540	3551.31	5.27	0	1500	3593	3566	3533	3506	3473	3580	3520	195	1060	1000	2540	5	1	19522052	697	38.39	0.76	12	0.02	93.00	4668.00	4950	20230327	-27.88	2640	20221013	35.23	4950	-27.88	20230327	2815	26.82	20230103	4950	-27.88	20230327	2640	35.23	20221013	5.65	N	037030	1000	195 억		1028622	N	N	0	N	00	N
74	20230914	160400	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3540	40	2	1.14	228482260	64686	46.50	3500	3560	3500	4550	2450	3500	3532.17	5.14	0	23569	3636	3567	3526	3457	3416	3547	3437	195	1050	1000	2520	5	1	19522052	691	38.06	0.76	12	0.33	93.00	4668.00	4950	20230327	-28.48	2640	20221013	34.09	4950	-28.48	20230327	2815	25.75	20230103	4950	-28.48	20230327	2640	34.09	20221013	5.60	N	037030	1000	195 억		1004266	N	N	0	N	00	N
75	20230914	150353	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3545	45	2	1.29	221870280	62818	45.15	3500	3560	3500	4550	2450	3500	3531.95	5.14	0	23400	3636	3567	3526	3457	3416	3547	3437	195	1050	1000	2520	5	1	19522052	692	38.12	0.76	12	0.32	93.00	4668.00	4950	20230327	-28.38	2640	20221013	34.28	4950	-28.38	20230327	2815	25.93	20230103	4950	-28.38	20230327	2640	34.28	20221013	5.60	N	037030	1000	195 억		1004266	N	N	0	N	00	N
76	20230914	140352	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3515	15	2	0.43	188957900	53534	38.48	3500	3560	3500	4550	2450	3500	3529.68	5.14	0	22970	3636	3567	3526	3457	3416	3547	3437	195	1050	1000	2520	5	1	19522052	686	37.80	0.75	12	0.27	93.00	4668.00	4950	20230327	-28.99	2640	20221013	33.14	4950	-28.99	20230327	2815	24.87	20230103	4950	-28.99	20230327	2640	33.14	20221013	5.60	N	037030	1000	195 억		1004266	N	N	0	N	00	N
77	20230914	130351	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3545	45	2	1.29	152895155	43318	31.14	3500	3560	3500	4550	2450	3500	3529.60	5.14	0	18590	3636	3567	3526	3457	3416	3547	3437	195	1050	1000	2520	5	1	19522052	692	38.12	0.76	12	0.22	93.00	4668.00	4950	20230327	-28.38	2640	20221013	34.28	4950	-28.38	20230327	2815	25.93	20230103	4950	-28.38	20230327	2640	34.28	20221013	5.60	N	037030	1000	195 억		1004266	N	N	0	N	00	N
78	20230914	120359	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3545	45	2	1.29	142448475	40370	29.02	3500	3560	3500	4550	2450	3500	3528.57	5.14	0	17200	3636	3567	3526	3457	3416	3547	3437	195	1050	1000	2520	5	1	19522052	692	38.12	0.76	12	0.21	93.00	4668.00	4950	20230327	-28.38	2640	20221013	34.28	4950	-28.38	20230327	2815	25.93	20230103	4950	-28.38	20230327	2640	34.28	20221013	5.60	N	037030	1000	195 억		1004266	N	N	0	N	00	N
79	20230914	110354	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	30	2	0.86	130432770	36970	26.57	3500	3560	3500	4550	2450	3500	3528.07	5.14	0	15564	3636	3567	3526	3457	3416	3547	3437	195	1050	1000	2520	5	1	19522052	689	37.96	0.76	12	0.19	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	5.60	N	037030	1000	195 억		1004266	N	N	0	N	00	N
80	20230914	100349	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	30	2	0.86	108949205	30886	22.20	3500	3560	3500	4550	2450	3500	3527.46	5.14	0	14381	3636	3567	3526	3457	3416	3547	3437	195	1050	1000	2520	5	1	19522052	689	37.96	0.76	12	0.16	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	5.60	N	037030	1000	195 억		1004266	N	N	0	N	00	N
81	20230914	090356	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3525	25	2	0.71	19814135	5642	4.06	3500	3540	3500	4550	2450	3500	3511.90	5.14	0	1664	3636	3567	3526	3457	3416	3547	3437	195	1050	1000	2520	5	1	19522052	688	37.90	0.76	12	0.03	93.00	4668.00	4950	20230327	-28.79	2640	20221013	33.52	4950	-28.79	20230327	2815	25.22	20230103	4950	-28.79	20230327	2640	33.52	20221013	5.60	N	037030	1000	195 억		1004266	N	N	0	N	00	N
82	20230913	160357	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3500	-90	5	-2.51	477783295	135318	102.35	3560	3595	3485	4665	2515	3590	3530.87	5.12	0	3925	3776	3682	3626	3532	3476	3655	3505	195	1075	1000	2580	5	1	19522052	683	37.63	0.75	12	0.69	93.00	4668.00	4950	20230327	-29.29	2640	20221013	32.58	4950	-29.29	20230327	2815	24.33	20230103	4950	-29.29	20230327	2640	32.58	20221013	5.53	N	037030	1000	195 억		999560	N	N	0	N	00	N
83	20230913	150352	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	-60	5	-1.67	417939620	118273	89.46	3560	3595	3485	4665	2515	3590	3533.69	5.12	0	-1285	3776	3682	3626	3532	3476	3655	3505	195	1075	1000	2580	5	1	19522052	689	37.96	0.76	12	0.61	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	5.53	N	037030	1000	195 억		999560	N	N	0	N	00	N
84	20230913	140356	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3570	-20	5	-0.56	366309465	103699	78.43	3560	3595	3485	4665	2515	3590	3532.43	5.12	0	-167	3776	3682	3626	3532	3476	3655	3505	195	1075	1000	2580	5	1	19522052	697	38.39	0.76	12	0.53	93.00	4668.00	4950	20230327	-27.88	2640	20221013	35.23	4950	-27.88	20230327	2815	26.82	20230103	4950	-27.88	20230327	2640	35.23	20221013	5.53	N	037030	1000	195 억		999560	N	N	0	N	00	N
85	20230913	130347	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3510	-80	5	-2.23	306459095	86745	65.61	3560	3595	3485	4665	2515	3590	3532.87	5.12	0	-2089	3776	3682	3626	3532	3476	3655	3505	195	1075	1000	2580	5	1	19522052	685	37.74	0.75	12	0.44	93.00	4668.00	4950	20230327	-29.09	2640	20221013	32.95	4950	-29.09	20230327	2815	24.69	20230103	4950	-29.09	20230327	2640	32.95	20221013	5.53	N	037030	1000	195 억		999560	N	N	0	N	00	N
86	20230913	120359	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3510	-80	5	-2.23	264742160	74857	56.62	3560	3595	3485	4665	2515	3590	3536.64	5.12	0	-3864	3776	3682	3626	3532	3476	3655	3505	195	1075	1000	2580	5	1	19522052	685	37.74	0.75	12	0.38	93.00	4668.00	4950	20230327	-29.09	2640	20221013	32.95	4950	-29.09	20230327	2815	24.69	20230103	4950	-29.09	20230327	2640	32.95	20221013	5.53	N	037030	1000	195 억		999560	N	N	0	N	00	N
87	20230913	110353	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3515	-75	5	-2.09	194724760	54888	41.51	3560	3595	3510	4665	2515	3590	3547.67	5.12	0	-5204	3776	3682	3626	3532	3476	3655	3505	195	1075	1000	2580	5	1	19522052	686	37.80	0.75	12	0.28	93.00	4668.00	4950	20230327	-28.99	2640	20221013	33.14	4950	-28.99	20230327	2815	24.87	20230103	4950	-28.99	20230327	2640	33.14	20221013	5.53	N	037030	1000	195 억		999560	N	N	0	N	00	N
88	20230913	100350	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3570	-20	5	-0.56	86962845	24401	18.46	3560	3595	3540	4665	2515	3590	3563.90	5.12	0	3169	3776	3682	3626	3532	3476	3655	3505	195	1075	1000	2580	5	1	19522052	697	38.39	0.76	12	0.12	93.00	4668.00	4950	20230327	-27.88	2640	20221013	35.23	4950	-27.88	20230327	2815	26.82	20230103	4950	-27.88	20230327	2640	35.23	20221013	5.53	N	037030	1000	195 억		999560	N	N	0	N	00	N
89	20230913	090347	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3550	-40	5	-1.11	25857310	7283	5.51	3560	3580	3540	4665	2515	3590	3550.37	5.12	0	160	3776	3682	3626	3532	3476	3655	3505	195	1075	1000	2580	5	1	19522052	693	38.17	0.76	12	0.04	93.00	4668.00	4950	20230327	-28.28	2640	20221013	34.47	4950	-28.28	20230327	2815	26.11	20230103	4950	-28.28	20230327	2640	34.47	20221013	5.53	N	037030	1000	195 억		999560	N	N	0	N	00	N
90	20230912	160345	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3590	-70	5	-1.91	478232635	131730	87.10	3705	3720	3570	4755	2565	3660	3630.38	5.20	0	-15530	3793	3726	3653	3586	3513	3760	3620	195	1095	1000	2630	5	1	19522052	701	38.60	0.77	12	0.67	93.00	4668.00	4950	20230327	-27.47	2640	20221013	35.98	4950	-27.47	20230327	2815	27.53	20230103	4950	-27.47	20230327	2640	35.98	20221013	5.58	N	037030	1000	195 억		1015086	N	N	0	N	00	N
91	20230912	150352	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	-80	5	-2.19	435408420	119765	79.19	3705	3720	3570	4755	2565	3660	3635.46	5.20	0	-11592	3793	3726	3653	3586	3513	3760	3620	195	1095	1000	2630	5	1	19522052	699	38.49	0.77	12	0.61	93.00	4668.00	4950	20230327	-27.68	2640	20221013	35.61	4950	-27.68	20230327	2815	27.18	20230103	4950	-27.68	20230327	2640	35.61	20221013	5.58	N	037030	1000	195 억		1015086	N	N	0	N	00	N
92	20230912	140351	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	-80	5	-2.19	372211960	102101	67.51	3705	3720	3580	4755	2565	3660	3645.48	5.20	0	-9298	3793	3726	3653	3586	3513	3760	3620	195	1095	1000	2630	5	1	19522052	699	38.49	0.77	12	0.52	93.00	4668.00	4950	20230327	-27.68	2640	20221013	35.61	4950	-27.68	20230327	2815	27.18	20230103	4950	-27.68	20230327	2640	35.61	20221013	5.58	N	037030	1000	195 억		1015086	N	N	0	N	00	N
93	20230912	130348	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3605	-55	5	-1.50	304678315	83281	55.07	3705	3720	3595	4755	2565	3660	3658.43	5.20	0	-1894	3793	3726	3653	3586	3513	3760	3620	195	1095	1000	2630	5	1	19522052	704	38.76	0.77	12	0.43	93.00	4668.00	4950	20230327	-27.17	2640	20221013	36.55	4950	-27.17	20230327	2815	28.06	20230103	4950	-27.17	20230327	2640	36.55	20221013	5.58	N	037030	1000	195 억		1015086	N	N	0	N	00	N
94	20230912	120343	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3620	-40	5	-1.09	242928025	66155	43.74	3705	3720	3620	4755	2565	3660	3672.16	5.20	0	-1690	3793	3726	3653	3586	3513	3760	3620	195	1095	1000	2630	5	1	19522052	707	38.92	0.78	12	0.34	93.00	4668.00	4950	20230327	-26.87	2640	20221013	37.12	4950	-26.87	20230327	2815	28.60	20230103	4950	-26.87	20230327	2640	37.12	20221013	5.58	N	037030	1000	195 억		1015086	N	N	0	N	00	N
95	20230912	110348	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3650	-10	5	-0.27	187556510	50906	33.66	3705	3720	3645	4755	2565	3660	3684.51	5.20	0	1383	3793	3726	3653	3586	3513	3760	3620	195	1095	1000	2630	5	1	19522052	713	39.25	0.78	12	0.26	93.00	4668.00	4950	20230327	-26.26	2640	20221013	38.26	4950	-26.26	20230327	2815	29.66	20230103	4950	-26.26	20230327	2640	38.26	20221013	5.58	N	037030	1000	195 억		1015086	N	N	0	N	00	N
96	20230912	100346	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3700	40	2	1.09	127880995	34637	22.90	3705	3720	3665	4755	2565	3660	3692.31	5.20	0	1135	3793	3726	3653	3586	3513	3760	3620	195	1095	1000	2630	5	1	19522052	722	39.78	0.79	12	0.18	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	5.58	N	037030	1000	195 억		1015086	N	N	0	N	00	N
97	20230912	090350	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3675	15	2	0.41	17310320	4699	3.11	3705	3705	3665	4755	2565	3660	3685.46	5.20	0	-2244	3793	3726	3653	3586	3513	3760	3620	195	1095	1000	2630	5	1	19522052	717	39.52	0.79	12	0.02	93.00	4668.00	4950	20230327	-25.76	2640	20221013	39.20	4950	-25.76	20230327	2815	30.55	20230103	4950	-25.76	20230327	2640	39.20	20221013	5.58	N	037030	1000	195 억		1015086	N	N	0	N	00	N
98	20230911	160343	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3660	60	2	1.67	549626200	150048	119.46	3580	3720	3580	4680	2520	3600	3663.01	5.20	0	-3994	3660	3630	3590	3560	3520	3645	3575	195	1080	1000	2590	5	1	19522052	715	39.35	0.78	12	0.77	93.00	4668.00	4950	20230327	-26.06	2640	20221013	38.64	4950	-26.06	20230327	2815	30.02	20230103	4950	-26.06	20230327	2640	38.64	20221013	5.61	N	037030	1000	195 억		1015542	N	N	0	N	00	N
99	20230911	150350	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3660	60	2	1.67	537211750	146656	116.76	3580	3720	3580	4680	2520	3600	3663.08	5.20	0	-3461	3660	3630	3590	3560	3520	3645	3575	195	1080	1000	2590	5	1	19522052	715	39.35	0.78	12	0.75	93.00	4668.00	4950	20230327	-26.06	2640	20221013	38.64	4950	-26.06	20230327	2815	30.02	20230103	4950	-26.06	20230327	2640	38.64	20221013	5.61	N	037030	1000	195 억		1015542	N	N	0	N	00	N
100	20230911	140355	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3680	80	2	2.22	441161850	120379	95.84	3580	3720	3580	4680	2520	3600	3664.78	5.20	0	589	3660	3630	3590	3560	3520	3645	3575	195	1080	1000	2590	5	1	19522052	718	39.57	0.79	12	0.62	93.00	4668.00	4950	20230327	-25.66	2640	20221013	39.39	4950	-25.66	20230327	2815	30.73	20230103	4950	-25.66	20230327	2640	39.39	20221013	5.61	N	037030	1000	195 억		1015542	N	N	0	N	00	N
101	20230911	130343	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3670	70	2	1.94	427513905	116668	92.89	3580	3720	3580	4680	2520	3600	3664.37	5.20	0	2072	3660	3630	3590	3560	3520	3645	3575	195	1080	1000	2590	5	1	19522052	716	39.46	0.79	12	0.60	93.00	4668.00	4950	20230327	-25.86	2640	20221013	39.02	4950	-25.86	20230327	2815	30.37	20230103	4950	-25.86	20230327	2640	39.02	20221013	5.61	N	037030	1000	195 억		1015542	N	N	0	N	00	N
102	20230911	120345	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3685	85	2	2.36	336335570	91916	73.18	3580	3720	3580	4680	2520	3600	3659.16	5.20	0	-7420	3660	3630	3590	3560	3520	3645	3575	195	1080	1000	2590	5	1	19522052	719	39.62	0.79	12	0.47	93.00	4668.00	4950	20230327	-25.56	2640	20221013	39.58	4950	-25.56	20230327	2815	30.91	20230103	4950	-25.56	20230327	2640	39.58	20221013	5.61	N	037030	1000	195 억		1015542	N	N	0	N	00	N
103	20230911	110339	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3660	60	2	1.67	299768720	81988	65.28	3580	3720	3580	4680	2520	3600	3656.25	5.20	0	-6371	3660	3630	3590	3560	3520	3645	3575	195	1080	1000	2590	5	1	19522052	715	39.35	0.78	12	0.42	93.00	4668.00	4950	20230327	-26.06	2640	20221013	38.64	4950	-26.06	20230327	2815	30.02	20230103	4950	-26.06	20230327	2640	38.64	20221013	5.61	N	037030	1000	195 억		1015542	N	N	0	N	00	N
104	20230911	100341	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3660	60	2	1.67	176953105	48667	38.75	3580	3665	3580	4680	2520	3600	3636.00	5.20	0	-1611	3660	3630	3590	3560	3520	3645	3575	195	1080	1000	2590	5	1	19522052	715	39.35	0.78	12	0.25	93.00	4668.00	4950	20230327	-26.06	2640	20221013	38.64	4950	-26.06	20230327	2815	30.02	20230103	4950	-26.06	20230327	2640	38.64	20221013	5.61	N	037030	1000	195 억		1015542	N	N	0	N	00	N
105	20230911	090341	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3640	40	2	1.11	36013235	9952	7.92	3580	3645	3580	4680	2520	3600	3618.70	5.20	0	3805	3660	3630	3590	3560	3520	3645	3575	195	1080	1000	2590	5	1	19522052	711	39.14	0.78	12	0.05	93.00	4668.00	4950	20230327	-26.46	2640	20221013	37.88	4950	-26.46	20230327	2815	29.31	20230103	4950	-26.46	20230327	2640	37.88	20221013	5.61	N	037030	1000	195 억		1015542	N	N	0	N	00	N
106	20230908	160346	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3600	25	2	0.70	448333275	125040	61.42	3575	3620	3550	4645	2505	3575	3585.52	5.05	0	26251	3785	3680	3615	3510	3445	3647	3477	195	1070	1000	2570	5	1	19522052	703	38.71	0.77	12	0.64	93.00	4668.00	4950	20230327	-27.27	2640	20221013	36.36	4950	-27.27	20230327	2815	27.89	20230103	4950	-27.27	20230327	2640	36.36	20221013	5.67	N	037030	1000	195 억		986500	N	N	0	N	00	N
107	20230908	150347	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3605	30	2	0.84	413746635	115416	56.70	3575	3620	3550	4645	2505	3575	3584.83	5.05	0	22540	3785	3680	3615	3510	3445	3647	3477	195	1070	1000	2570	5	1	19522052	704	38.76	0.77	12	0.59	93.00	4668.00	4950	20230327	-27.17	2640	20221013	36.55	4950	-27.17	20230327	2815	28.06	20230103	4950	-27.17	20230327	2640	36.55	20221013	5.67	N	037030	1000	195 억		986500	N	N	0	N	00	N
108	20230908	140346	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3610	35	2	0.98	361821595	100981	49.61	3575	3620	3550	4645	2505	3575	3583.07	5.05	0	21321	3785	3680	3615	3510	3445	3647	3477	195	1070	1000	2570	5	1	19522052	705	38.82	0.77	12	0.52	93.00	4668.00	4950	20230327	-27.07	2640	20221013	36.74	4950	-27.07	20230327	2815	28.24	20230103	4950	-27.07	20230327	2640	36.74	20221013	5.67	N	037030	1000	195 억		986500	N	N	0	N	00	N
109	20230908	130348	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3595	20	2	0.56	330172600	92213	45.30	3575	3610	3550	4645	2505	3575	3580.54	5.05	0	21212	3785	3680	3615	3510	3445	3647	3477	195	1070	1000	2570	5	1	19522052	702	38.66	0.77	12	0.47	93.00	4668.00	4950	20230327	-27.37	2640	20221013	36.17	4950	-27.37	20230327	2815	27.71	20230103	4950	-27.37	20230327	2640	36.17	20221013	5.67	N	037030	1000	195 억		986500	N	N	0	N	00	N
110	20230908	120354	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3590	15	2	0.42	296167690	82730	40.64	3575	3610	3550	4645	2505	3575	3579.93	5.05	0	19377	3785	3680	3615	3510	3445	3647	3477	195	1070	1000	2570	5	1	19522052	701	38.60	0.77	12	0.42	93.00	4668.00	4950	20230327	-27.47	2640	20221013	35.98	4950	-27.47	20230327	2815	27.53	20230103	4950	-27.47	20230327	2640	35.98	20221013	5.67	N	037030	1000	195 억		986500	N	N	0	N	00	N
111	20230908	110349	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3600	25	2	0.70	251860695	70406	34.59	3575	3610	3550	4645	2505	3575	3577.26	5.05	0	13302	3785	3680	3615	3510	3445	3647	3477	195	1070	1000	2570	5	1	19522052	703	38.71	0.77	12	0.36	93.00	4668.00	4950	20230327	-27.27	2640	20221013	36.36	4950	-27.27	20230327	2815	27.89	20230103	4950	-27.27	20230327	2640	36.36	20221013	5.67	N	037030	1000	195 억		986500	N	N	0	N	00	N
112	20230908	100346	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3600	25	2	0.70	181967705	50901	25.00	3575	3600	3550	4645	2505	3575	3574.93	5.05	0	12850	3785	3680	3615	3510	3445	3647	3477	195	1070	1000	2570	5	1	19522052	703	38.71	0.77	12	0.26	93.00	4668.00	4950	20230327	-27.27	2640	20221013	36.36	4950	-27.27	20230327	2815	27.89	20230103	4950	-27.27	20230327	2640	36.36	20221013	5.67	N	037030	1000	195 억		986500	N	N	0	N	00	N
113	20230908	090352	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	-15	5	-0.42	83714765	23444	11.52	3575	3580	3550	4645	2505	3575	3570.84	5.05	0	8613	3785	3680	3615	3510	3445	3647	3477	195	1070	1000	2570	5	1	19522052	695	38.28	0.76	12	0.12	93.00	4668.00	4950	20230327	-28.08	2640	20221013	34.85	4950	-28.08	20230327	2815	26.47	20230103	4950	-28.08	20230327	2640	34.85	20221013	5.67	N	037030	1000	195 억		986500	N	N	0	N	00	N
114	20230907	160345	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3575	-105	5	-2.85	705118815	196106	68.80	3635	3720	3550	4780	2580	3680	3595.61	5.02	0	6663	3793	3736	3693	3636	3593	3715	3615	195	1100	1000	2640	5	1	19522052	698	38.44	0.77	12	1.00	93.00	4668.00	4950	20230327	-27.78	2640	20221013	35.42	4950	-27.78	20230327	2815	27.00	20230103	4950	-27.78	20230327	2640	35.42	20221013	5.65	N	037030	1000	195 억		979176	N	N	0	N	00	N
115	20230907	150345	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	-115	5	-3.12	637171015	177037	62.11	3635	3720	3550	4780	2580	3680	3599.08	5.02	0	-3046	3793	3736	3693	3636	3593	3715	3615	195	1100	1000	2640	5	1	19522052	696	38.33	0.76	12	0.91	93.00	4668.00	4950	20230327	-27.98	2640	20221013	35.04	4950	-27.98	20230327	2815	26.64	20230103	4950	-27.98	20230327	2640	35.04	20221013	5.65	N	037030	1000	195 억		979176	N	N	0	N	00	N
116	20230907	140344	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3575	-105	5	-2.85	481969775	133459	46.82	3635	3720	3575	4780	2580	3680	3611.37	5.02	0	-21454	3793	3736	3693	3636	3593	3715	3615	195	1100	1000	2640	5	1	19522052	698	38.44	0.77	12	0.68	93.00	4668.00	4950	20230327	-27.78	2640	20221013	35.42	4950	-27.78	20230327	2815	27.00	20230103	4950	-27.78	20230327	2640	35.42	20221013	5.65	N	037030	1000	195 억		979176	N	N	0	N	00	N
117	20230907	130345	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3615	-65	5	-1.77	375233540	103714	36.38	3635	3720	3590	4780	2580	3680	3617.96	5.02	0	-21952	3793	3736	3693	3636	3593	3715	3615	195	1100	1000	2640	5	1	19522052	706	38.87	0.77	12	0.53	93.00	4668.00	4950	20230327	-26.97	2640	20221013	36.93	4950	-26.97	20230327	2815	28.42	20230103	4950	-26.97	20230327	2640	36.93	20221013	5.65	N	037030	1000	195 억		979176	N	N	0	N	00	N
118	20230907	120349	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3610	-70	5	-1.90	332556470	91871	32.23	3635	3720	3590	4780	2580	3680	3619.82	5.02	0	-25554	3793	3736	3693	3636	3593	3715	3615	195	1100	1000	2640	5	1	19522052	705	38.82	0.77	12	0.47	93.00	4668.00	4950	20230327	-27.07	2640	20221013	36.74	4950	-27.07	20230327	2815	28.24	20230103	4950	-27.07	20230327	2640	36.74	20221013	5.65	N	037030	1000	195 억		979176	N	N	0	N	00	N
119	20230907	110348	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3610	-70	5	-1.90	262783915	72624	25.48	3635	3720	3590	4780	2580	3680	3618.42	5.02	0	-20507	3793	3736	3693	3636	3593	3715	3615	195	1100	1000	2640	5	1	19522052	705	38.82	0.77	12	0.37	93.00	4668.00	4950	20230327	-27.07	2640	20221013	36.74	4950	-27.07	20230327	2815	28.24	20230103	4950	-27.07	20230327	2640	36.74	20221013	5.65	N	037030	1000	195 억		979176	N	N	0	N	00	N
120	20230907	100345	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3605	-75	5	-2.04	151910905	41842	14.68	3635	3720	3605	4780	2580	3680	3630.58	5.02	0	-11352	3793	3736	3693	3636	3593	3715	3615	195	1100	1000	2640	5	1	19522052	704	38.76	0.77	12	0.21	93.00	4668.00	4950	20230327	-27.17	2640	20221013	36.55	4950	-27.17	20230327	2815	28.06	20230103	4950	-27.17	20230327	2640	36.55	20221013	5.65	N	037030	1000	195 억		979176	N	N	0	N	00	N
121	20230907	090349	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3645	-35	5	-0.95	18088945	4958	1.74	3635	3720	3635	4780	2580	3680	3648.44	5.02	0	153	3793	3736	3693	3636	3593	3715	3615	195	1100	1000	2640	5	1	19522052	712	39.19	0.78	12	0.03	93.00	4668.00	4950	20230327	-26.36	2640	20221013	38.07	4950	-26.36	20230327	2815	29.48	20230103	4950	-26.36	20230327	2640	38.07	20221013	5.65	N	037030	1000	195 억		979176	N	N	0	N	00	N
122	20230906	160345	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3680	-55	5	-1.47	1049042745	284098	152.28	3685	3750	3650	4855	2615	3735	3692.54	5.23	0	-44808	3845	3790	3695	3640	3545	3817	3667	195	1120	1000	2680	5	1	19522052	718	39.57	0.79	12	1.46	93.00	4668.00	4950	20230327	-25.66	2640	20221013	39.39	4950	-25.66	20230327	2815	30.73	20230103	4950	-25.66	20230327	2640	39.39	20221013	5.83	N	037030	1000	195 억		1021794	N	N	0	N	00	N
123	20230906	150344	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3690	-45	5	-1.20	925150580	250330	134.18	3685	3750	3650	4855	2615	3735	3695.72	5.23	0	-42711	3845	3790	3695	3640	3545	3817	3667	195	1120	1000	2680	5	1	19522052	720	39.68	0.79	12	1.28	93.00	4668.00	4950	20230327	-25.45	2640	20221013	39.77	4950	-25.45	20230327	2815	31.08	20230103	4950	-25.45	20230327	2640	39.77	20221013	5.83	N	037030	1000	195 억		1021794	N	N	0	N	00	N
124	20230906	140346	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3715	-20	5	-0.54	672126230	181884	97.49	3685	3750	3650	4855	2615	3735	3695.36	5.23	0	-15095	3845	3790	3695	3640	3545	3817	3667	195	1120	1000	2680	5	1	19522052	725	39.95	0.80	12	0.93	93.00	4668.00	4950	20230327	-24.95	2640	20221013	40.72	4950	-24.95	20230327	2815	31.97	20230103	4950	-24.95	20230327	2640	40.72	20221013	5.83	N	037030	1000	195 억		1021794	N	N	0	N	00	N
125	20230906	130343	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3750	15	2	0.40	573107560	155314	83.25	3685	3750	3650	4855	2615	3735	3689.99	5.23	0	-4924	3845	3790	3695	3640	3545	3817	3667	195	1120	1000	2680	5	1	19522052	732	40.32	0.80	12	0.80	93.00	4668.00	4950	20230327	-24.24	2640	20221013	42.05	4950	-24.24	20230327	2815	33.21	20230103	4950	-24.24	20230327	2640	42.05	20221013	5.83	N	037030	1000	195 억		1021794	N	N	0	N	00	N
126	20230906	120348	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3700	-35	5	-0.94	443239675	120499	64.59	3685	3715	3650	4855	2615	3735	3678.37	5.23	0	8698	3845	3790	3695	3640	3545	3817	3667	195	1120	1000	2680	5	1	19522052	722	39.78	0.79	12	0.62	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	5.83	N	037030	1000	195 억		1021794	N	N	0	N	00	N
127	20230906	110348	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3695	-40	5	-1.07	409492920	111348	59.68	3685	3715	3650	4855	2615	3735	3677.60	5.23	0	7246	3845	3790	3695	3640	3545	3817	3667	195	1120	1000	2680	5	1	19522052	721	39.73	0.79	12	0.57	93.00	4668.00	4950	20230327	-25.35	2640	20221013	39.96	4950	-25.35	20230327	2815	31.26	20230103	4950	-25.35	20230327	2640	39.96	20221013	5.83	N	037030	1000	195 억		1021794	N	N	0	N	00	N
128	20230906	100338	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3680	-55	5	-1.47	283391370	77105	41.33	3685	3715	3650	4855	2615	3735	3675.40	5.23	0	-14376	3845	3790	3695	3640	3545	3817	3667	195	1120	1000	2680	5	1	19522052	718	39.57	0.79	12	0.39	93.00	4668.00	4950	20230327	-25.66	2640	20221013	39.39	4950	-25.66	20230327	2815	30.73	20230103	4950	-25.66	20230327	2640	39.39	20221013	5.83	N	037030	1000	195 억		1021794	N	N	0	N	00	N
129	20230906	090340	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3670	-65	5	-1.74	114247465	31011	16.62	3685	3715	3670	4855	2615	3735	3684.09	5.23	0	-3432	3845	3790	3695	3640	3545	3817	3667	195	1120	1000	2680	5	1	19522052	716	39.46	0.79	12	0.16	93.00	4668.00	4950	20230327	-25.86	2640	20221013	39.02	4950	-25.86	20230327	2815	30.37	20230103	4950	-25.86	20230327	2640	39.02	20221013	5.83	N	037030	1000	195 억		1021794	N	N	0	N	00	N
130	20230905	160339	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3735	60	2	1.63	688134765	185373	73.95	3690	3750	3600	4775	2575	3675	3712.09	5.15	0	15342	3865	3770	3710	3615	3555	3740	3585	195	1100	1000	2640	5	1	19522052	729	40.16	0.80	12	0.95	93.00	4668.00	4950	20230327	-24.55	2640	20221013	41.48	4950	-24.55	20230327	2815	32.68	20230103	4950	-24.55	20230327	2640	41.48	20221013	5.98	N	037030	1000	195 억		1005555	N	N	0	N	00	N
131	20230905	150350	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3710	35	2	0.95	639162585	172187	68.69	3690	3750	3600	4775	2575	3675	3712.03	5.15	0	15177	3865	3770	3710	3615	3555	3740	3585	195	1100	1000	2640	5	1	19522052	724	39.89	0.79	12	0.88	93.00	4668.00	4950	20230327	-25.05	2640	20221013	40.53	4950	-25.05	20230327	2815	31.79	20230103	4950	-25.05	20230327	2640	40.53	20221013	5.98	N	037030	1000	195 억		1005555	N	N	0	N	00	N
132	20230905	140345	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3700	25	2	0.68	579929285	156202	62.31	3690	3750	3600	4775	2575	3675	3712.69	5.15	0	16053	3865	3770	3710	3615	3555	3740	3585	195	1100	1000	2640	5	1	19522052	722	39.78	0.79	12	0.80	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	5.98	N	037030	1000	195 억		1005555	N	N	0	N	00	N
133	20230905	130333	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3720	45	2	1.22	532941160	143526	57.26	3690	3750	3600	4775	2575	3675	3713.20	5.15	0	17980	3865	3770	3710	3615	3555	3740	3585	195	1100	1000	2640	5	1	19522052	726	40.00	0.80	12	0.74	93.00	4668.00	4950	20230327	-24.85	2640	20221013	40.91	4950	-24.85	20230327	2815	32.15	20230103	4950	-24.85	20230327	2640	40.91	20221013	5.98	N	037030	1000	195 억		1005555	N	N	0	N	00	N
134	20230905	120339	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3740	65	2	1.77	484948640	130630	52.11	3690	3750	3600	4775	2575	3675	3712.38	5.15	0	27293	3865	3770	3710	3615	3555	3740	3585	195	1100	1000	2640	5	1	19522052	730	40.22	0.80	12	0.67	93.00	4668.00	4950	20230327	-24.44	2640	20221013	41.67	4950	-24.44	20230327	2815	32.86	20230103	4950	-24.44	20230327	2640	41.67	20221013	5.98	N	037030	1000	195 억		1005555	N	N	0	N	00	N
135	20230905	110342	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3740	65	2	1.77	381108290	102805	41.01	3690	3750	3600	4775	2575	3675	3707.10	5.15	0	23661	3865	3770	3710	3615	3555	3740	3585	195	1100	1000	2640	5	1	19522052	730	40.22	0.80	12	0.53	93.00	4668.00	4950	20230327	-24.44	2640	20221013	41.67	4950	-24.44	20230327	2815	32.86	20230103	4950	-24.44	20230327	2640	41.67	20221013	5.98	N	037030	1000	195 억		1005555	N	N	0	N	00	N
136	20230905	100337	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3715	40	2	1.09	288805710	78071	31.14	3690	3745	3600	4775	2575	3675	3699.27	5.15	0	13586	3865	3770	3710	3615	3555	3740	3585	195	1100	1000	2640	5	1	19522052	725	39.95	0.80	12	0.40	93.00	4668.00	4950	20230327	-24.95	2640	20221013	40.72	4950	-24.95	20230327	2815	31.97	20230103	4950	-24.95	20230327	2640	40.72	20221013	5.98	N	037030	1000	195 억		1005555	N	N	0	N	00	N
137	20230905	090334	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3730	55	2	1.50	61245030	16537	6.60	3690	3735	3685	4775	2575	3675	3703.52	5.15	0	5387	3865	3770	3710	3615	3555	3740	3585	195	1100	1000	2640	5	1	19522052	728	40.11	0.80	12	0.08	93.00	4668.00	4950	20230327	-24.65	2640	20221013	41.29	4950	-24.65	20230327	2815	32.50	20230103	4950	-24.65	20230327	2640	41.29	20221013	5.98	N	037030	1000	195 억		1005555	N	N	0	N	00	N
138	20230904	160338	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3675	-45	5	-1.21	890374455	240818	83.36	3790	3805	3650	4835	2605	3720	3697.25	4.84	0	47147	3866	3792	3756	3682	3646	3775	3665	195	1115	1000	2670	5	1	19522052	717	39.52	0.79	12	1.23	93.00	4668.00	4950	20230327	-25.76	2640	20221013	39.20	4950	-25.76	20230327	2815	30.55	20230103	4950	-25.76	20230327	2640	39.20	20221013	5.90	N	037030	1000	195 억		945440	N	N	0	N	00	N
139	20230904	150331	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3675	-45	5	-1.21	856346435	231546	80.15	3790	3805	3650	4835	2605	3720	3698.34	4.84	0	43585	3866	3792	3756	3682	3646	3775	3665	195	1115	1000	2670	5	1	19522052	717	39.52	0.79	12	1.19	93.00	4668.00	4950	20230327	-25.76	2640	20221013	39.20	4950	-25.76	20230327	2815	30.55	20230103	4950	-25.76	20230327	2640	39.20	20221013	5.90	N	037030	1000	195 억		945440	N	N	0	N	00	N
140	20230904	140330	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3690	-30	5	-0.81	786641045	212588	73.59	3790	3805	3650	4835	2605	3720	3700.26	4.84	0	43830	3866	3792	3756	3682	3646	3775	3665	195	1115	1000	2670	5	1	19522052	720	39.68	0.79	12	1.09	93.00	4668.00	4950	20230327	-25.45	2640	20221013	39.77	4950	-25.45	20230327	2815	31.08	20230103	4950	-25.45	20230327	2640	39.77	20221013	5.90	N	037030	1000	195 억		945440	N	N	0	N	00	N
141	20230904	130336	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3670	-50	5	-1.34	708127945	191259	66.20	3790	3805	3650	4835	2605	3720	3702.41	4.84	0	41301	3866	3792	3756	3682	3646	3775	3665	195	1115	1000	2670	5	1	19522052	716	39.46	0.79	12	0.98	93.00	4668.00	4950	20230327	-25.86	2640	20221013	39.02	4950	-25.86	20230327	2815	30.37	20230103	4950	-25.86	20230327	2640	39.02	20221013	5.90	N	037030	1000	195 억		945440	N	N	0	N	00	N
142	20230904	120329	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3680	-40	5	-1.08	593205635	159870	55.34	3790	3805	3660	4835	2605	3720	3710.52	4.84	0	35851	3866	3792	3756	3682	3646	3775	3665	195	1115	1000	2670	5	1	19522052	718	39.57	0.79	12	0.82	93.00	4668.00	4950	20230327	-25.66	2640	20221013	39.39	4950	-25.66	20230327	2815	30.73	20230103	4950	-25.66	20230327	2640	39.39	20221013	5.90	N	037030	1000	195 억		945440	N	N	0	N	00	N
143	20230904	110324	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3680	-40	5	-1.08	486911930	131061	45.37	3790	3805	3660	4835	2605	3720	3715.14	4.84	0	34512	3866	3792	3756	3682	3646	3775	3665	195	1115	1000	2670	5	1	19522052	718	39.57	0.79	12	0.67	93.00	4668.00	4950	20230327	-25.66	2640	20221013	39.39	4950	-25.66	20230327	2815	30.73	20230103	4950	-25.66	20230327	2640	39.39	20221013	5.90	N	037030	1000	195 억		945440	N	N	0	N	00	N
144	20230904	100326	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3710	-10	5	-0.27	423343860	113806	39.39	3790	3805	3675	4835	2605	3720	3719.87	4.84	0	35957	3866	3792	3756	3682	3646	3775	3665	195	1115	1000	2670	5	1	19522052	724	39.89	0.79	12	0.58	93.00	4668.00	4950	20230327	-25.05	2640	20221013	40.53	4950	-25.05	20230327	2815	31.79	20230103	4950	-25.05	20230327	2640	40.53	20221013	5.90	N	037030	1000	195 억		945440	N	N	0	N	00	N
145	20230904	090333	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3760	40	2	1.08	52681285	13951	4.83	3790	3805	3740	4835	2605	3720	3778.09	4.84	0	-1011	3866	3792	3756	3682	3646	3775	3665	195	1115	1000	2670	5	1	19522052	734	40.43	0.81	12	0.07	93.00	4668.00	4950	20230327	-24.04	2640	20221013	42.42	4950	-24.04	20230327	2815	33.57	20230103	4950	-24.04	20230327	2640	42.42	20221013	5.90	N	037030	1000	195 억		945440	N	N	0	N	00	N
146	20230901	160328	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3720	-75	5	-1.98	1004031390	266658	92.41	3790	3830	3720	4930	2660	3795	3765.50	4.68	0	31105	3975	3885	3840	3750	3705	3862	3727	195	1135	1000	2730	5	1	19522052	726	40.00	0.80	12	1.37	93.00	4668.00	4950	20230327	-24.85	2640	20221013	40.91	4950	-24.85	20230327	2815	32.15	20230103	4950	-24.85	20230327	2640	40.91	20221013	5.97	N	037030	1000	195 억		914335	N	N	0	N	00	N
147	20230901	150334	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3740	-55	5	-1.45	912078215	242008	83.86	3790	3830	3725	4930	2660	3795	3768.79	4.68	0	25996	3975	3885	3840	3750	3705	3862	3727	195	1135	1000	2730	5	1	19522052	730	40.22	0.80	12	1.24	93.00	4668.00	4950	20230327	-24.44	2640	20221013	41.67	4950	-24.44	20230327	2815	32.86	20230103	4950	-24.44	20230327	2640	41.67	20221013	5.97	N	037030	1000	195 억		914335	N	N	0	N	00	N
148	20230901	140331	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3770	-25	5	-0.66	592266360	156702	54.30	3790	3830	3740	4930	2660	3795	3779.57	4.68	0	31477	3975	3885	3840	3750	3705	3862	3727	195	1135	1000	2730	5	1	19522052	736	40.54	0.81	12	0.80	93.00	4668.00	4950	20230327	-23.84	2640	20221013	42.80	4950	-23.84	20230327	2815	33.93	20230103	4950	-23.84	20230327	2640	42.80	20221013	5.97	N	037030	1000	195 억		914335	N	N	0	N	00	N
149	20230901	130326	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3810	15	2	0.40	469709395	124213	43.04	3790	3830	3740	4930	2660	3795	3781.48	4.68	0	31050	3975	3885	3840	3750	3705	3862	3727	195	1135	1000	2730	5	1	19522052	744	40.97	0.82	12	0.64	93.00	4668.00	4950	20230327	-23.03	2640	20221013	44.32	4950	-23.03	20230327	2815	35.35	20230103	4950	-23.03	20230327	2640	44.32	20221013	5.97	N	037030	1000	195 억		914335	N	N	0	N	00	N
150	20230901	120328	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3820	25	2	0.66	447247230	118297	40.99	3790	3830	3740	4930	2660	3795	3780.71	4.68	0	30083	3975	3885	3840	3750	3705	3862	3727	195	1135	1000	2730	5	1	19522052	746	41.08	0.82	12	0.61	93.00	4668.00	4950	20230327	-22.83	2640	20221013	44.70	4950	-22.83	20230327	2815	35.70	20230103	4950	-22.83	20230327	2640	44.70	20221013	5.97	N	037030	1000	195 억		914335	N	N	0	N	00	N
151	20230901	110328	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3790	-5	5	-0.13	370551985	98121	34.00	3790	3830	3740	4930	2660	3795	3776.48	4.68	0	30746	3975	3885	3840	3750	3705	3862	3727	195	1135	1000	2730	5	1	19522052	740	40.75	0.81	12	0.50	93.00	4668.00	4950	20230327	-23.43	2640	20221013	43.56	4950	-23.43	20230327	2815	34.64	20230103	4950	-23.43	20230327	2640	43.56	20221013	5.97	N	037030	1000	195 억		914335	N	N	0	N	00	N
152	20230901	100327	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3780	-15	5	-0.40	236839110	62675	21.72	3790	3830	3740	4930	2660	3795	3778.84	4.68	0	18829	3975	3885	3840	3750	3705	3862	3727	195	1135	1000	2730	5	1	19522052	738	40.65	0.81	12	0.32	93.00	4668.00	4950	20230327	-23.64	2640	20221013	43.18	4950	-23.64	20230327	2815	34.28	20230103	4950	-23.64	20230327	2640	43.18	20221013	5.97	N	037030	1000	195 억		914335	N	N	0	N	00	N
153	20230901	090324	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3795	0	3	0.00	23448745	6217	2.15	3790	3795	3750	4930	2660	3795	3771.71	4.68	0	-554	3975	3885	3840	3750	3705	3862	3727	195	1135	1000	2730	5	1	19522052	741	40.81	0.81	12	0.03	93.00	4668.00	4950	20230327	-23.33	2640	20221013	43.75	4950	-23.33	20230327	2815	34.81	20230103	4950	-23.33	20230327	2640	43.75	20221013	5.97	N	037030	1000	195 억		914335	N	N	0	N	00	N