KissMeData/100590/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	160734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7880	450	2	6.06	42614798960	5270796	328.16	7580	8440	7550	9650	5210	7430	8085.46	2.92	0	225982	8610	8020	7680	7090	6750	7850	6920	76	2220	500	4600	10	1	15124896	1192	225.14	1.32	12	34.85	35.00	5967.00	10380	20230919	-24.08	4780	20230726	64.85	10380	-24.08	20230919	4780	64.85	20230726	10380	-24.08	20230919	4780	64.85	20230726	3.71	N	100590	500	75 억		441528	N	N	4	N	00	N
3	20230927	150740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7970	540	2	7.27	41618556130	5144767	320.32	7580	8440	7550	9650	5210	7430	8089.69	2.92	0	190577	8610	8020	7680	7090	6750	7850	6920	76	2220	500	4600	10	1	15124896	1205	227.71	1.34	12	34.02	35.00	5967.00	10380	20230919	-23.22	4780	20230726	66.74	10380	-23.22	20230919	4780	66.74	20230726	10380	-23.22	20230919	4780	66.74	20230726	3.71	N	100590	500	75 억		441528	N	N	7	N	00	N
4	20230927	140740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	8030	600	2	8.08	38750888130	4789326	298.19	7580	8440	7550	9650	5210	7430	8091.31	2.92	0	36579	8610	8020	7680	7090	6750	7850	6920	76	2220	500	4600	10	1	15124896	1215	229.43	1.35	12	31.67	35.00	5967.00	10380	20230919	-22.64	4780	20230726	67.99	10380	-22.64	20230919	4780	67.99	20230726	10380	-22.64	20230919	4780	67.99	20230726	3.71	N	100590	500	75 억		441528	N	N	7	N	00	N
5	20230927	130732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7980	550	2	7.40	37633775100	4649852	289.50	7580	8440	7550	9650	5210	7430	8093.76	2.92	0	-15480	8610	8020	7680	7090	6750	7850	6920	76	2220	500	4600	10	1	15124896	1207	228.00	1.34	12	30.74	35.00	5967.00	10380	20230919	-23.12	4780	20230726	66.95	10380	-23.12	20230919	4780	66.95	20230726	10380	-23.12	20230919	4780	66.95	20230726	3.71	N	100590	500	75 억		441528	N	N	7	N	00	N
6	20230927	120730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7860	430	2	5.79	36471675910	4503330	280.38	7580	8440	7550	9650	5210	7430	8099.05	2.92	0	-65600	8610	8020	7680	7090	6750	7850	6920	76	2220	500	4600	10	1	15124896	1189	224.57	1.32	12	29.77	35.00	5967.00	10380	20230919	-24.28	4780	20230726	64.44	10380	-24.28	20230919	4780	64.44	20230726	10380	-24.28	20230919	4780	64.44	20230726	3.71	N	100590	500	75 억		441528	N	N	7	N	00	N
7	20230927	110738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7990	560	2	7.54	34077439230	4202052	261.62	7580	8440	7550	9650	5210	7430	8109.96	2.92	0	-55702	8610	8020	7680	7090	6750	7850	6920	76	2220	500	4600	10	1	15124896	1208	228.29	1.34	12	27.78	35.00	5967.00	10380	20230919	-23.03	4780	20230726	67.15	10380	-23.03	20230919	4780	67.15	20230726	10380	-23.03	20230919	4780	67.15	20230726	3.71	N	100590	500	75 억		441528	N	N	7	N	00	N
8	20230927	100733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	8200	770	2	10.36	29712200910	3660473	227.90	7580	8440	7550	9650	5210	7430	8117.33	2.92	0	-75857	8610	8020	7680	7090	6750	7850	6920	76	2220	500	4600	10	1	15124896	1240	234.29	1.37	12	24.20	35.00	5967.00	10380	20230919	-21.00	4780	20230726	71.55	10380	-21.00	20230919	4780	71.55	20230726	10380	-21.00	20230919	4780	71.55	20230726	3.71	N	100590	500	75 억		441528	N	N	7	N	00	N
9	20230927	090745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7940	510	2	6.86	6096166770	775961	48.31	7580	8030	7550	9650	5210	7430	7857.12	2.92	0	-9150	8610	8020	7680	7090	6750	7850	6920	76	2220	500	4600	10	1	15124896	1201	226.86	1.33	12	5.13	35.00	5967.00	10380	20230919	-23.51	4780	20230726	66.11	10380	-23.51	20230919	4780	66.11	20230726	10380	-23.51	20230919	4780	66.11	20230726	3.71	N	100590	500	75 억		441528	N	N	7	N	00	N
10	20230926	160731	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7430	-930	5	-11.12	11950029840	1548753	11.07	8150	8270	7340	10860	5860	8360	7717.00	1.13	0	273730	10240	9300	8830	7890	7420	9065	7655	76	2500	500	5180	10	1	15124896	1124	212.29	1.25	12	10.24	35.00	5967.00	10380	20230919	-28.42	4780	20230726	55.44	10380	-28.42	20230919	4780	55.44	20230726	10380	-28.42	20230919	4780	55.44	20230726	3.90	N	100590	500	75 억		170940	N	N	7	N	00	N
11	20230926	150732	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7470	-890	5	-10.65	10972785090	1417143	10.13	8150	8270	7380	10860	5860	8360	7742.51	1.13	0	261214	10240	9300	8830	7890	7420	9065	7655	76	2500	500	5180	10	1	15124896	1130	213.43	1.25	12	9.37	35.00	5967.00	10380	20230919	-28.03	4780	20230726	56.28	10380	-28.03	20230919	4780	56.28	20230726	10380	-28.03	20230919	4780	56.28	20230726	3.90	N	100590	500	75 억		170940	N	N	7	N	00	N
12	20230926	140725	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7490	-870	5	-10.41	10066315540	1295637	9.26	8150	8270	7440	10860	5860	8360	7768.99	1.13	0	226155	10240	9300	8830	7890	7420	9065	7655	76	2500	500	5180	10	1	15124896	1133	214.00	1.26	12	8.57	35.00	5967.00	10380	20230919	-27.84	4780	20230726	56.69	10380	-27.84	20230919	4780	56.69	20230726	10380	-27.84	20230919	4780	56.69	20230726	3.90	N	100590	500	75 억		170940	N	N	7	N	00	N
13	20230926	130728	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7500	-860	5	-10.29	9336796640	1198147	8.56	8150	8270	7470	10860	5860	8360	7792.28	1.13	0	187706	10240	9300	8830	7890	7420	9065	7655	76	2500	500	5180	10	1	15124896	1134	214.29	1.26	12	7.92	35.00	5967.00	10380	20230919	-27.75	4780	20230726	56.90	10380	-27.75	20230919	4780	56.90	20230726	10380	-27.75	20230919	4780	56.90	20230726	3.90	N	100590	500	75 억		170940	N	N	7	N	00	N
14	20230926	120732	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7510	-850	5	-10.17	8659191040	1107962	7.92	8150	8270	7490	10860	5860	8360	7814.99	1.13	0	176686	10240	9300	8830	7890	7420	9065	7655	76	2500	500	5180	10	1	15124896	1136	214.57	1.26	12	7.33	35.00	5967.00	10380	20230919	-27.65	4780	20230726	57.11	10380	-27.65	20230919	4780	57.11	20230726	10380	-27.65	20230919	4780	57.11	20230726	3.90	N	100590	500	75 억		170940	N	N	7	N	00	N
15	20230926	110731	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7570	-790	5	-9.45	7728654250	984258	7.04	8150	8270	7510	10860	5860	8360	7851.81	1.13	0	189453	10240	9300	8830	7890	7420	9065	7655	76	2500	500	5180	10	1	15124896	1145	216.29	1.27	12	6.51	35.00	5967.00	10380	20230919	-27.07	4780	20230726	58.37	10380	-27.07	20230919	4780	58.37	20230726	10380	-27.07	20230919	4780	58.37	20230726	3.90	N	100590	500	75 억		170940	N	N	7	N	00	N
16	20230926	100729	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7690	-670	5	-8.01	5818397920	732639	5.24	8150	8270	7600	10860	5860	8360	7941.19	1.13	0	176446	10240	9300	8830	7890	7420	9065	7655	76	2500	500	5180	10	1	15124896	1163	219.71	1.29	12	4.84	35.00	5967.00	10380	20230919	-25.92	4780	20230726	60.88	10380	-25.92	20230919	4780	60.88	20230726	10380	-25.92	20230919	4780	60.88	20230726	3.90	N	100590	500	75 억		170940	N	N	7	N	00	N
17	20230926	090730	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8180	-180	5	-2.15	954146660	116609	0.83	8150	8270	8100	10860	5860	8360	8181.09	1.13	0	8150	10240	9300	8830	7890	7420	9065	7655	76	2500	500	5180	10	1	15124896	1237	233.71	1.37	12	0.77	35.00	5967.00	10380	20230919	-21.19	4780	20230726	71.13	10380	-21.19	20230919	4780	71.13	20230726	10380	-21.19	20230919	4780	71.13	20230726	3.90	N	100590	500	75 억		170940	N	N	7	N	00	N
18	20230925	160730	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8360	-20	5	-0.24	126875404730	13905000	1596.12	8390	9770	8360	10890	5870	8380	9125.16	0.70	0	62183	8673	8526	8283	8136	7893	8600	8210	76	2510	500	5190	10	1	15124896	1264	238.86	1.40	12	91.93	35.00	5967.00	10380	20230919	-19.46	4780	20230726	74.90	10380	-19.46	20230919	4780	74.90	20230726	10380	-19.46	20230919	4780	74.90	20230726	4.09	N	100590	500	75 억		105824	N	N	7	N	00	N
19	20230925	150734	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8510	130	2	1.55	124750408480	13653416	1567.24	8390	9770	8380	10890	5870	8380	9136.94	0.70	0	19921	8673	8526	8283	8136	7893	8600	8210	76	2510	500	5190	10	1	15124896	1287	243.14	1.43	12	90.27	35.00	5967.00	10380	20230919	-18.02	4780	20230726	78.03	10380	-18.02	20230919	4780	78.03	20230726	10380	-18.02	20230919	4780	78.03	20230726	4.09	N	100590	500	75 억		105824	N	N	8	N	00	N
20	20230925	140719	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9090	710	2	8.47	118139476850	12889473	1479.55	8390	9770	8380	10890	5870	8380	9165.58	0.70	0	-53285	8673	8526	8283	8136	7893	8600	8210	76	2510	500	5190	10	1	15124896	1375	259.71	1.52	12	85.22	35.00	5967.00	10380	20230919	-12.43	4780	20230726	90.17	10380	-12.43	20230919	4780	90.17	20230726	10380	-12.43	20230919	4780	90.17	20230726	4.09	N	100590	500	75 억		105824	N	N	8	N	00	N
21	20230925	130725	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9100	720	2	8.59	113734217950	12402771	1423.68	8390	9770	8380	10890	5870	8380	9170.07	0.70	0	-51890	8673	8526	8283	8136	7893	8600	8210	76	2510	500	5190	10	1	15124896	1376	260.00	1.53	12	82.00	35.00	5967.00	10380	20230919	-12.33	4780	20230726	90.38	10380	-12.33	20230919	4780	90.38	20230726	10380	-12.33	20230919	4780	90.38	20230726	4.09	N	100590	500	75 억		105824	N	N	8	N	00	N
22	20230925	120730	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8850	470	2	5.61	101890743340	11114591	1275.82	8390	9770	8380	10890	5870	8380	9167.30	0.70	0	-42237	8673	8526	8283	8136	7893	8600	8210	76	2510	500	5190	10	1	15124896	1339	252.86	1.48	12	73.49	35.00	5967.00	10380	20230919	-14.74	4780	20230726	85.15	10380	-14.74	20230919	4780	85.15	20230726	10380	-14.74	20230919	4780	85.15	20230726	4.09	N	100590	500	75 억		105824	N	N	8	N	00	N
23	20230925	110724	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9160	780	2	9.31	94823430020	10326657	1185.37	8390	9770	8380	10890	5870	8380	9182.39	0.70	0	-51629	8673	8526	8283	8136	7893	8600	8210	76	2510	500	5190	10	1	15124896	1385	261.71	1.54	12	68.28	35.00	5967.00	10380	20230919	-11.75	4780	20230726	91.63	10380	-11.75	20230919	4780	91.63	20230726	10380	-11.75	20230919	4780	91.63	20230726	4.09	N	100590	500	75 억		105824	N	N	8	N	00	N
24	20230925	100728	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9400	1020	2	12.17	59211616730	6562484	753.29	8390	9420	8380	10890	5870	8380	9022.74	0.70	0	-32962	8673	8526	8283	8136	7893	8600	8210	76	2510	500	5190	10	1	15124896	1422	268.57	1.58	12	43.39	35.00	5967.00	10380	20230919	-9.44	4780	20230726	96.65	10380	-9.44	20230919	4780	96.65	20230726	10380	-9.44	20230919	4780	96.65	20230726	4.09	N	100590	500	75 억		105824	N	N	8	N	00	N
25	20230925	090725	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8930	550	2	6.56	12825012550	1467897	168.50	8390	9090	8380	10890	5870	8380	8737.00	0.70	0	96260	8673	8526	8283	8136	7893	8600	8210	76	2510	500	5190	10	1	15124896	1351	255.14	1.50	12	9.71	35.00	5967.00	10380	20230919	-13.97	4780	20230726	86.82	10380	-13.97	20230919	4780	86.82	20230726	10380	-13.97	20230919	4780	86.82	20230726	4.09	N	100590	500	75 억		105824	N	N	8	N	00	N
26	20230922	160751	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	300	2	3.71	6779260630	817429	77.89	8040	8430	8040	10500	5660	8080	8291.75	0.71	0	-1710	8793	8436	8193	7836	7593	8315	7715	76	2420	500	5000	10	1	15124896	1267	239.43	1.40	12	5.40	35.00	5967.00	10380	20230919	-19.27	4780	20230726	75.31	10380	-19.27	20230919	4780	75.31	20230726	10380	-19.27	20230919	4780	75.31	20230726	4.72	N	100590	500	75 억		106835	N	N	8	N	00	Y
27	20230922	150747	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	270	2	3.34	5782761310	698515	66.56	8040	8430	8040	10500	5660	8080	8279.08	0.71	0	-1494	8793	8436	8193	7836	7593	8315	7715	76	2420	500	5000	10	1	15124896	1263	238.57	1.40	12	4.62	35.00	5967.00	10380	20230919	-19.56	4780	20230726	74.69	10380	-19.56	20230919	4780	74.69	20230726	10380	-19.56	20230919	4780	74.69	20230726	4.72	N	100590	500	75 억		106835	N	N	2	N	00	Y
28	20230922	140747	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	270	2	3.34	4728840720	571391	54.45	8040	8430	8040	10500	5660	8080	8276.53	0.71	0	-1369	8793	8436	8193	7836	7593	8315	7715	76	2420	500	5000	10	1	15124896	1263	238.57	1.40	12	3.78	35.00	5967.00	10380	20230919	-19.56	4780	20230726	74.69	10380	-19.56	20230919	4780	74.69	20230726	10380	-19.56	20230919	4780	74.69	20230726	4.72	N	100590	500	75 억		106835	N	N	2	N	00	Y
29	20230922	130700	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	270	2	3.34	4348197620	525805	50.10	8040	8430	8040	10500	5660	8080	8270.14	0.71	0	-1183	8793	8436	8193	7836	7593	8315	7715	76	2420	500	5000	10	1	15124896	1263	238.57	1.40	12	3.48	35.00	5967.00	10380	20230919	-19.56	4780	20230726	74.69	10380	-19.56	20230919	4780	74.69	20230726	10380	-19.56	20230919	4780	74.69	20230726	4.72	N	100590	500	75 억		106835	N	N	2	N	00	Y
30	20230922	120659	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	180	2	2.23	3631297280	440447	41.97	8040	8340	8040	10500	5660	8080	8245.14	0.71	0	-921	8793	8436	8193	7836	7593	8315	7715	76	2420	500	5000	10	1	15124896	1249	236.00	1.38	12	2.91	35.00	5967.00	10380	20230919	-20.42	4780	20230726	72.80	10380	-20.42	20230919	4780	72.80	20230726	10380	-20.42	20230919	4780	72.80	20230726	4.72	N	100590	500	75 억		106835	N	N	2	N	00	Y
31	20230922	110655	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	260	2	3.22	3098344300	376005	35.83	8040	8340	8040	10500	5660	8080	8240.81	0.71	0	-904	8793	8436	8193	7836	7593	8315	7715	76	2420	500	5000	10	1	15124896	1261	238.29	1.40	12	2.49	35.00	5967.00	10380	20230919	-19.65	4780	20230726	74.48	10380	-19.65	20230919	4780	74.48	20230726	10380	-19.65	20230919	4780	74.48	20230726	4.72	N	100590	500	75 억		106835	N	N	2	N	00	Y
32	20230922	100657	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	200	2	2.48	2032069760	248010	23.63	8040	8280	8040	10500	5660	8080	8194.19	0.71	0	-705	8793	8436	8193	7836	7593	8315	7715	76	2420	500	5000	10	1	15124896	1252	236.57	1.39	12	1.64	35.00	5967.00	10380	20230919	-20.23	4780	20230726	73.22	10380	-20.23	20230919	4780	73.22	20230726	10380	-20.23	20230919	4780	73.22	20230726	4.72	N	100590	500	75 억		106835	N	N	2	N	00	Y
33	20230922	090652	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-40	5	-0.50	500911880	62295	5.94	8040	8040	8040	10500	5660	8080	8040.00	0.71	0	-502	8793	8436	8193	7836	7593	8315	7715	76	2420	500	5000	10	1	15124896	1216	229.71	1.35	12	0.41	35.00	5967.00	10380	20230919	-22.54	4780	20230726	68.20	10380	-22.54	20230919	4780	68.20	20230726	10380	-22.54	20230919	4780	68.20	20230726	4.72	N	100590	500	75 억		106835	N	N	2	N	00	Y
34	20230921	160658	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-470	5	-5.50	8055879710	995077	122.20	8550	8550	7950	11110	5990	8550	8095.49	0.75	0	-3066	9323	8936	8733	8346	8143	8835	8245	76	2560	500	5300	10	1	15124896	1222	230.86	1.35	12	6.58	35.00	5967.00	10380	20230919	-22.16	4780	20230726	69.04	10380	-22.16	20230919	4780	69.04	20230726	10380	-22.16	20230919	4780	69.04	20230726	4.69	N	100590	500	75 억		113418	N	N	2	N	00	Y
35	20230921	150648	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-570	5	-6.67	7448481870	919904	112.97	8550	8550	7950	11110	5990	8550	8096.63	0.75	0	196	9323	8936	8733	8346	8143	8835	8245	76	2560	500	5300	10	1	15124896	1207	228.00	1.34	12	6.08	35.00	5967.00	10380	20230919	-23.12	4780	20230726	66.95	10380	-23.12	20230919	4780	66.95	20230726	10380	-23.12	20230919	4780	66.95	20230726	4.69	N	100590	500	75 억		113418	N	N	5	N	00	Y
36	20230921	140654	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-480	5	-5.61	6812754230	840332	103.20	8550	8550	7950	11110	5990	8550	8106.79	0.75	0	196	9323	8936	8733	8346	8143	8835	8245	76	2560	500	5300	10	1	15124896	1221	230.57	1.35	12	5.56	35.00	5967.00	10380	20230919	-22.25	4780	20230726	68.83	10380	-22.25	20230919	4780	68.83	20230726	10380	-22.25	20230919	4780	68.83	20230726	4.69	N	100590	500	75 억		113418	N	N	5	N	00	Y
37	20230921	130648	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-480	5	-5.61	6372671580	785961	96.52	8550	8550	7950	11110	5990	8550	8107.68	0.75	0	196	9323	8936	8733	8346	8143	8835	8245	76	2560	500	5300	10	1	15124896	1221	230.57	1.35	12	5.20	35.00	5967.00	10380	20230919	-22.25	4780	20230726	68.83	10380	-22.25	20230919	4780	68.83	20230726	10380	-22.25	20230919	4780	68.83	20230726	4.69	N	100590	500	75 억		113418	N	N	5	N	00	Y
38	20230921	120643	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-600	5	-7.02	5850203640	721219	88.57	8550	8550	7950	11110	5990	8550	8111.06	0.75	0	196	9323	8936	8733	8346	8143	8835	8245	76	2560	500	5300	10	1	15124896	1202	227.14	1.33	12	4.77	35.00	5967.00	10380	20230919	-23.41	4780	20230726	66.32	10380	-23.41	20230919	4780	66.32	20230726	10380	-23.41	20230919	4780	66.32	20230726	4.69	N	100590	500	75 억		113418	N	N	5	N	00	Y
39	20230921	110700	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-510	5	-5.96	4401888350	539710	66.28	8550	8550	8040	11110	5990	8550	8155.44	0.75	0	196	9323	8936	8733	8346	8143	8835	8245	76	2560	500	5300	10	1	15124896	1216	229.71	1.35	12	3.57	35.00	5967.00	10380	20230919	-22.54	4780	20230726	68.20	10380	-22.54	20230919	4780	68.20	20230726	10380	-22.54	20230919	4780	68.20	20230726	4.69	N	100590	500	75 억		113418	N	N	5	N	00	Y
40	20230921	100646	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-390	5	-4.56	2027964450	245091	30.10	8550	8550	8160	11110	5990	8550	8273.43	0.75	0	-1	9323	8936	8733	8346	8143	8835	8245	76	2560	500	5300	10	1	15124896	1234	233.14	1.37	12	1.62	35.00	5967.00	10380	20230919	-21.39	4780	20230726	70.71	10380	-21.39	20230919	4780	70.71	20230726	10380	-21.39	20230919	4780	70.71	20230726	4.69	N	100590	500	75 억		113418	N	N	5	N	00	Y
41	20230921	090651	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	316991250	37075	4.55	8550	8550	8550	11110	5990	8550	8550.00	0.75	0	0	9323	8936	8733	8346	8143	8835	8245	76	2560	500	5300	10	1	15124896	1293	244.29	1.43	12	0.25	35.00	5967.00	10380	20230919	-17.63	4780	20230726	78.87	10380	-17.63	20230919	4780	78.87	20230726	10380	-17.63	20230919	4780	78.87	20230726	4.69	N	100590	500	75 억		113418	N	N	5	N	00	Y
42	20230920	160655	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-350	5	-3.93	6843927350	779665	3.55	9120	9120	8530	11570	6230	8900	8779.12	0.86	0	-24703	11146	10022	9256	8132	7366	10585	8695	76	2670	500	5510	10	1	15124896	1293	244.29	1.43	12	5.15	35.00	5967.00	10380	20230919	-17.63	4780	20230726	78.87	10380	-17.63	20230919	4780	78.87	20230726	10380	-17.63	20230919	4780	78.87	20230726	4.36	N	100590	500	75 억		130566	N	N	5	N	01	Y
43	20230920	150637	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-370	5	-4.16	6357688850	722795	3.29	9120	9120	8530	11570	6230	8900	8794.75	0.86	0	-21498	11146	10022	9256	8132	7366	10585	8695	76	2670	500	5510	10	1	15124896	1290	243.71	1.43	12	4.78	35.00	5967.00	10380	20230919	-17.82	4780	20230726	78.45	10380	-17.82	20230919	4780	78.45	20230726	10380	-17.82	20230919	4780	78.45	20230726	4.36	N	100590	500	75 억		130566	N	N	29	N	01	Y
44	20230920	140646	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-230	5	-2.58	5335849840	603136	2.74	9120	9120	8600	11570	6230	8900	8846.09	0.86	0	-21300	11146	10022	9256	8132	7366	10585	8695	76	2670	500	5510	10	1	15124896	1311	247.71	1.45	12	3.99	35.00	5967.00	10380	20230919	-16.47	4780	20230726	81.38	10380	-16.47	20230919	4780	81.38	20230726	10380	-16.47	20230919	4780	81.38	20230726	4.36	N	100590	500	75 억		130566	N	N	29	N	01	Y
45	20230920	130643	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-180	5	-2.02	4941363470	557974	2.54	9120	9120	8600	11570	6230	8900	8855.23	0.86	0	-21128	11146	10022	9256	8132	7366	10585	8695	76	2670	500	5510	10	1	15124896	1319	249.14	1.46	12	3.69	35.00	5967.00	10380	20230919	-15.99	4780	20230726	82.43	10380	-15.99	20230919	4780	82.43	20230726	10380	-15.99	20230919	4780	82.43	20230726	4.36	N	100590	500	75 억		130566	N	N	29	N	01	Y
46	20230920	120640	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-240	5	-2.70	4349123150	489544	2.23	9120	9120	8650	11570	6230	8900	8883.75	0.86	0	-20975	11146	10022	9256	8132	7366	10585	8695	76	2670	500	5510	10	1	15124896	1310	247.43	1.45	12	3.24	35.00	5967.00	10380	20230919	-16.57	4780	20230726	81.17	10380	-16.57	20230919	4780	81.17	20230726	10380	-16.57	20230919	4780	81.17	20230726	4.36	N	100590	500	75 억		130566	N	N	29	N	01	Y
47	20230920	110647	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-190	5	-2.13	3434016170	383819	1.75	9120	9120	8710	11570	6230	8900	8948.02	0.86	0	-20842	11146	10022	9256	8132	7366	10585	8695	76	2670	500	5510	10	1	15124896	1317	248.86	1.46	12	2.54	35.00	5967.00	10380	20230919	-16.09	4780	20230726	82.22	10380	-16.09	20230919	4780	82.22	20230726	10380	-16.09	20230919	4780	82.22	20230726	4.36	N	100590	500	75 억		130566	N	N	29	N	01	Y
48	20230920	100632	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	-70	5	-0.79	2454251970	272063	1.24	9120	9120	8830	11570	6230	8900	9024.76	0.86	0	-11640	11146	10022	9256	8132	7366	10585	8695	76	2670	500	5510	10	1	15124896	1336	252.29	1.48	12	1.80	35.00	5967.00	10380	20230919	-14.93	4780	20230726	84.73	10380	-14.93	20230919	4780	84.73	20230726	10380	-14.93	20230919	4780	84.73	20230726	4.36	N	100590	500	75 억		130566	N	N	29	N	01	Y
49	20230920	090642	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	220	2	2.47	831730980	91402	0.42	9120	9120	9120	11570	6230	8900	9120.00	0.86	0	-9344	11146	10022	9256	8132	7366	10585	8695	76	2670	500	5510	10	1	15124896	1379	260.57	1.53	12	0.60	35.00	5967.00	10380	20230919	-12.14	4780	20230726	90.79	10380	-12.14	20230919	4780	90.79	20230726	10380	-12.14	20230919	4780	90.79	20230726	4.36	N	100590	500	75 억		130566	N	N	29	N	01	Y
50	20230919	160639	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	8900	10	2	0.11	215482481370	21866026	81.02	8660	10380	8490	11550	6230	8890	9855.14	0.29	0	76267	11263	10076	8893	7706	6523	10670	8300	76	2660	500	5510	10	1	15124896	1346	254.29	1.49	12	144.57	35.00	5967.00	10380	20230919	-14.26	4780	20230726	86.19	10380	-14.26	20230919	4780	86.19	20230726	10380	-14.26	20230919	4780	86.19	20230726	3.86	N	100590	500	75 억		43668	N	N	29	N	00	N
51	20230919	150640	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	9040	150	2	1.69	212354352770	21518004	79.73	8660	10380	8490	11550	6230	8890	9868.69	0.29	0	31663	11263	10076	8893	7706	6523	10670	8300	76	2660	500	5510	10	1	15124896	1367	258.29	1.51	12	142.27	35.00	5967.00	10380	20230919	-12.91	4780	20230726	89.12	10380	-12.91	20230919	4780	89.12	20230726	10380	-12.91	20230919	4780	89.12	20230726	3.86	N	100590	500	75 억		43668	N	N	98	N	00	N
52	20230919	140637	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	9530	640	2	7.20	204902216550	20715344	76.76	8660	10380	8490	11550	6230	8890	9891.33	0.29	0	-11507	11263	10076	8893	7706	6523	10670	8300	76	2660	500	5510	10	1	15124896	1441	272.29	1.60	12	136.96	35.00	5967.00	10380	20230919	-8.19	4780	20230726	99.37	10380	-8.19	20230919	4780	99.37	20230726	10380	-8.19	20230919	4780	99.37	20230726	3.86	N	100590	500	75 억		43668	N	N	98	N	00	N
53	20230919	130627	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	9520	630	2	7.09	194654138260	19637947	72.76	8660	10380	8490	11550	6230	8890	9912.15	0.29	0	-4078	11263	10076	8893	7706	6523	10670	8300	76	2660	500	5510	10	1	15124896	1440	272.00	1.60	12	129.84	35.00	5967.00	10380	20230919	-8.29	4780	20230726	99.16	10380	-8.29	20230919	4780	99.16	20230726	10380	-8.29	20230919	4780	99.16	20230726	3.86	N	100590	500	75 억		43668	N	N	98	N	00	N
54	20230919	120644	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	10130	1240	2	13.95	170791152840	17230293	63.84	8660	10380	8490	11550	6230	8890	9912.27	0.29	0	-4902	11263	10076	8893	7706	6523	10670	8300	76	2660	500	5510	10	1	15124896	1532	289.43	1.70	12	113.92	35.00	5967.00	10380	20230919	-2.41	4780	20230726	111.92	10380	-2.41	20230919	4780	111.92	20230726	10380	-2.41	20230919	4780	111.92	20230726	3.86	N	100590	500	75 억		43668	N	N	98	N	00	N
55	20230919	110645	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	10200	1310	2	14.74	146296362710	14816667	54.90	8660	10380	8490	11550	6230	8890	9873.78	0.29	0	3888	11263	10076	8893	7706	6523	10670	8300	76	2660	500	5510	10	1	15124896	1543	291.43	1.71	12	97.96	35.00	5967.00	10380	20230919	-1.73	4780	20230726	113.39	10380	-1.73	20230919	4780	113.39	20230726	10380	-1.73	20230919	4780	113.39	20230726	3.86	N	100590	500	75 억		43668	N	N	98	N	00	N
56	20230919	100641	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	10000	1110	2	12.49	95507220960	9767132	36.19	8660	10380	8490	11550	6230	8890	9778.44	0.29	0	-1465	11263	10076	8893	7706	6523	10670	8300	76	2660	500	5510	10	1	15124896	1512	285.71	1.68	12	64.58	35.00	5967.00	10380	20230919	-3.66	4780	20230726	109.21	10380	-3.66	20230919	4780	109.21	20230726	10380	-3.66	20230919	4780	109.21	20230726	3.86	N	100590	500	75 억		43668	N	N	98	N	00	N
57	20230919	090635	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	8560	-330	5	-3.71	3302521040	382250	1.42	8660	8810	8510	11550	6230	8890	8639.59	0.29	0	6292	11263	10076	8893	7706	6523	10670	8300	76	2660	500	5510	10	1	15124896	1295	244.57	1.43	12	2.53	35.00	5967.00	10080	20230918	-15.08	4780	20230726	79.08	10080	-15.08	20230918	4780	79.08	20230726	10080	-15.08	20230918	4780	79.08	20230726	3.86	N	100590	500	75 억		43668	N	N	98	N	00	N
58	20230918	160640	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	8890	970	2	12.25	249105811790	26697999	505.06	7720	10080	7710	10290	5550	7920	9330.76	0.47	0	-25955	8820	8370	8020	7570	7220	8195	7395	76	2370	500	4910	10	1	15124896	1345	254.00	1.49	12	176.52	35.00	5967.00	10080	20230918	-11.81	4780	20230726	85.98	10080	-11.81	20230918	4780	85.98	20230726	10080	-11.81	20230918	4780	85.98	20230726	3.63	N	100590	500	75 억		71434	N	N	98	N	00	N
59	20230918	150638	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	9270	1350	2	17.05	237358177310	25403119	480.57	7720	10080	7710	10290	5550	7920	9343.67	0.47	0	-33565	8820	8370	8020	7570	7220	8195	7395	76	2370	500	4910	10	1	15124896	1402	264.86	1.55	12	167.96	35.00	5967.00	10080	20230918	-8.04	4780	20230726	93.93	10080	-8.04	20230918	4780	93.93	20230726	10080	-8.04	20230918	4780	93.93	20230726	3.63	N	100590	500	75 억		71434	N	N	130	N	00	N
60	20230918	140653	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	9830	1910	2	24.12	191875863570	20755748	392.65	7720	9970	7710	10290	5550	7920	9244.48	0.47	0	-25402	8820	8370	8020	7570	7220	8195	7395	76	2370	500	4910	10	1	15124896	1487	280.86	1.65	12	137.23	35.00	5967.00	9970	20230918	-1.40	4780	20230726	105.65	9970	-1.40	20230918	4780	105.65	20230726	9970	-1.40	20230918	4780	105.65	20230726	3.63	N	100590	500	75 억		71434	N	N	130	N	00	N
61	20230918	130637	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	9070	1150	2	14.52	160313362700	17461127	330.32	7720	9970	7710	10290	5550	7920	9181.17	0.47	0	-18115	8820	8370	8020	7570	7220	8195	7395	76	2370	500	4910	10	1	15124896	1372	259.14	1.52	12	115.45	35.00	5967.00	9970	20230918	-9.03	4780	20230726	89.75	9970	-9.03	20230918	4780	89.75	20230726	9970	-9.03	20230918	4780	89.75	20230726	3.63	N	100590	500	75 억		71434	N	N	130	N	00	N
62	20230918	120640	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	9340	1420	2	17.93	149761678560	16312957	308.60	7720	9970	7710	10290	5550	7920	9180.55	0.47	0	-31557	8820	8370	8020	7570	7220	8195	7395	76	2370	500	4910	10	1	15124896	1413	266.86	1.57	12	107.85	35.00	5967.00	9970	20230918	-6.32	4780	20230726	95.40	9970	-6.32	20230918	4780	95.40	20230726	9970	-6.32	20230918	4780	95.40	20230726	3.63	N	100590	500	75 억		71434	N	N	130	N	00	N
63	20230918	110633	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	9720	1800	2	22.73	131555702790	14401245	272.44	7720	9970	7710	10290	5550	7920	9135.03	0.47	0	-27603	8820	8370	8020	7570	7220	8195	7395	76	2370	500	4910	10	1	15124896	1470	277.71	1.63	12	95.22	35.00	5967.00	9970	20230918	-2.51	4780	20230726	103.35	9970	-2.51	20230918	4780	103.35	20230726	9970	-2.51	20230918	4780	103.35	20230726	3.63	N	100590	500	75 억		71434	N	N	130	N	00	N
64	20230918	100629	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	9430	1510	2	19.07	77750641690	8836138	167.16	7720	9500	7710	10290	5550	7920	8799.18	0.47	0	-5188	8820	8370	8020	7570	7220	8195	7395	76	2370	500	4910	10	1	15124896	1426	269.43	1.58	12	58.42	35.00	5967.00	9500	20230918	-0.74	4780	20230726	97.28	9500	-0.74	20230918	4780	97.28	20230726	9500	-0.74	20230918	4780	97.28	20230726	3.63	N	100590	500	75 억		71434	N	N	130	N	00	N
65	20230918	090629	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7860	-60	5	-0.76	814871360	104710	1.98	7720	7900	7710	10290	5550	7920	7781.99	0.47	0	-5830	8820	8370	8020	7570	7220	8195	7395	76	2370	500	4910	10	1	15124896	1189	224.57	1.32	12	0.69	35.00	5967.00	9450	20230914	-16.83	4780	20230726	64.44	9450	-16.83	20230914	4780	64.44	20230726	9450	-16.83	20230914	4780	64.44	20230726	3.63	N	100590	500	75 억		71434	N	N	130	N	00	N
66	20230915	160635	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7920	-80	5	-1.00	42312650630	5222441	55.13	7960	8470	7670	10400	5600	8000	8102.18	1.15	0	-112006	10046	9022	8426	7402	6806	8725	7105	76	2400	500	4960	10	1	15124896	1198	226.29	1.33	12	34.53	35.00	5967.00	9450	20230914	-16.19	4780	20230726	65.69	9450	-16.19	20230914	4780	65.69	20230726	9450	-16.19	20230914	4780	65.69	20230726	3.84	N	100590	500	75 억		174410	N	N	130	N	00	N
67	20230915	150634	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7760	-240	5	-3.00	41037094530	5060256	53.41	7960	8470	7670	10400	5600	8000	8109.72	1.15	0	-106599	10046	9022	8426	7402	6806	8725	7105	76	2400	500	4960	10	1	15124896	1174	221.71	1.30	12	33.46	35.00	5967.00	9450	20230914	-17.88	4780	20230726	62.34	9450	-17.88	20230914	4780	62.34	20230726	9450	-17.88	20230914	4780	62.34	20230726	3.84	N	100590	500	75 억		174410	N	N	15	N	00	N
68	20230915	140632	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7810	-190	5	-2.38	38631939070	4749828	50.14	7960	8470	7760	10400	5600	8000	8133.38	1.15	0	-136184	10046	9022	8426	7402	6806	8725	7105	76	2400	500	4960	10	1	15124896	1181	223.14	1.31	12	31.40	35.00	5967.00	9450	20230914	-17.35	4780	20230726	63.39	9450	-17.35	20230914	4780	63.39	20230726	9450	-17.35	20230914	4780	63.39	20230726	3.84	N	100590	500	75 억		174410	N	N	15	N	00	N
69	20230915	130631	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7850	-150	5	-1.88	36605776220	4491456	47.41	7960	8470	7760	10400	5600	8000	8150.15	1.15	0	-145212	10046	9022	8426	7402	6806	8725	7105	76	2400	500	4960	10	1	15124896	1187	224.29	1.32	12	29.70	35.00	5967.00	9450	20230914	-16.93	4780	20230726	64.23	9450	-16.93	20230914	4780	64.23	20230726	9450	-16.93	20230914	4780	64.23	20230726	3.84	N	100590	500	75 억		174410	N	N	15	N	00	N
70	20230915	120637	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	8360	360	2	4.50	28656280230	3510898	37.06	7960	8470	7760	10400	5600	8000	8162.17	1.15	0	-122126	10046	9022	8426	7402	6806	8725	7105	76	2400	500	4960	10	1	15124896	1264	238.86	1.40	12	23.21	35.00	5967.00	9450	20230914	-11.53	4780	20230726	74.90	9450	-11.53	20230914	4780	74.90	20230726	9450	-11.53	20230914	4780	74.90	20230726	3.84	N	100590	500	75 억		174410	N	N	15	N	00	N
71	20230915	110640	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7890	-110	5	-1.38	7268385550	913310	9.64	7960	8120	7760	10400	5600	8000	7958.21	1.15	0	-39923	10046	9022	8426	7402	6806	8725	7105	76	2400	500	4960	10	1	15124896	1193	225.43	1.32	12	6.04	35.00	5967.00	9450	20230914	-16.51	4780	20230726	65.06	9450	-16.51	20230914	4780	65.06	20230726	9450	-16.51	20230914	4780	65.06	20230726	3.84	N	100590	500	75 억		174410	N	N	15	N	00	N
72	20230915	100636	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7890	-110	5	-1.38	6098475530	764274	8.07	7960	8120	7840	10400	5600	8000	7979.39	1.15	0	-54447	10046	9022	8426	7402	6806	8725	7105	76	2400	500	4960	10	1	15124896	1193	225.43	1.32	12	5.05	35.00	5967.00	9450	20230914	-16.51	4780	20230726	65.06	9450	-16.51	20230914	4780	65.06	20230726	9450	-16.51	20230914	4780	65.06	20230726	3.84	N	100590	500	75 억		174410	N	N	15	N	00	N
73	20230915	090627	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7940	-60	5	-0.75	1089628280	136891	1.44	7960	8040	7920	10400	5600	8000	7959.33	1.15	0	-1266	10046	9022	8426	7402	6806	8725	7105	76	2400	500	4960	10	1	15124896	1201	226.86	1.33	12	0.91	35.00	5967.00	9450	20230914	-15.98	4780	20230726	66.11	9450	-15.98	20230914	4780	66.11	20230726	9450	-15.98	20230914	4780	66.11	20230726	3.84	N	100590	500	75 억		174410	N	N	15	N	00	N
74	20230914	160635	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	8000	-370	5	-4.42	81610144610	9397652	61.44	8950	9450	7830	10880	5860	8370	8692.58	0.26	0	136766	9676	9022	7716	7062	5756	9350	7390	76	2510	500	5180	10	1	15124896	1210	228.57	1.34	12	62.13	35.00	5967.00	9450	20230914	-15.34	4780	20230726	67.36	9450	-15.34	20230914	4780	67.36	20230726	9450	-15.34	20230914	4780	67.36	20230726	3.88	N	100590	500	75 억		38811	N	N	15	N	00	N
75	20230914	150619	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	7940	-430	5	-5.14	79646141970	9151838	59.83	8950	9450	7830	10880	5860	8370	8710.41	0.26	0	119083	9676	9022	7716	7062	5756	9350	7390	76	2510	500	5180	10	1	15124896	1201	226.86	1.33	12	60.51	35.00	5967.00	9450	20230914	-15.98	4780	20230726	66.11	9450	-15.98	20230914	4780	66.11	20230726	9450	-15.98	20230914	4780	66.11	20230726	3.88	N	100590	500	75 억		38811	N	N	25	N	00	N
76	20230914	140629	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	7940	-430	5	-5.14	77464222950	8876723	58.03	8950	9450	7830	10880	5860	8370	8735.14	0.26	0	82678	9676	9022	7716	7062	5756	9350	7390	76	2510	500	5180	10	1	15124896	1201	226.86	1.33	12	58.69	35.00	5967.00	9450	20230914	-15.98	4780	20230726	66.11	9450	-15.98	20230914	4780	66.11	20230726	9450	-15.98	20230914	4780	66.11	20230726	3.88	N	100590	500	75 억		38811	N	N	25	N	00	N
77	20230914	130617	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	7980	-390	5	-4.66	75545197040	8633640	56.44	8950	9450	7900	10880	5860	8370	8759.38	0.26	0	64511	9676	9022	7716	7062	5756	9350	7390	76	2510	500	5180	10	1	15124896	1207	228.00	1.34	12	57.08	35.00	5967.00	9450	20230914	-15.56	4780	20230726	66.95	9450	-15.56	20230914	4780	66.95	20230726	9450	-15.56	20230914	4780	66.95	20230726	3.88	N	100590	500	75 억		38811	N	N	25	N	00	N
78	20230914	120627	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	8020	-350	5	-4.18	73549962690	8384924	54.82	8950	9450	7900	10880	5860	8370	8781.80	0.26	0	98579	9676	9022	7716	7062	5756	9350	7390	76	2510	500	5180	10	1	15124896	1213	229.14	1.34	12	55.44	35.00	5967.00	9450	20230914	-15.13	4780	20230726	67.78	9450	-15.13	20230914	4780	67.78	20230726	9450	-15.13	20230914	4780	67.78	20230726	3.88	N	100590	500	75 억		38811	N	N	25	N	00	N
79	20230914	110621	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	8010	-360	5	-4.30	70238283370	7972614	52.12	8950	9450	7960	10880	5860	8370	8821.61	0.26	0	75890	9676	9022	7716	7062	5756	9350	7390	76	2510	500	5180	10	1	15124896	1212	228.86	1.34	12	52.71	35.00	5967.00	9450	20230914	-15.24	4780	20230726	67.57	9450	-15.24	20230914	4780	67.57	20230726	9450	-15.24	20230914	4780	67.57	20230726	3.88	N	100590	500	75 억		38811	N	N	25	N	00	N
80	20230914	100616	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	8210	-160	5	-1.91	62524773760	7017122	45.88	8950	9450	8200	10880	5860	8370	8926.65	0.26	0	-3504	9676	9022	7716	7062	5756	9350	7390	76	2510	500	5180	10	1	15124896	1242	234.57	1.38	12	46.39	35.00	5967.00	9450	20230914	-13.12	4780	20230726	71.76	9450	-13.12	20230914	4780	71.76	20230726	9450	-13.12	20230914	4780	71.76	20230726	3.88	N	100590	500	75 억		38811	N	N	25	N	00	N
81	20230914	090629	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	9200	830	2	9.92	34720292910	3807676	24.89	8950	9450	8850	10880	5860	8370	9161.29	0.26	0	29721	9676	9022	7716	7062	5756	9350	7390	76	2510	500	5180	10	1	15124896	1391	262.86	1.54	12	25.17	35.00	5967.00	9450	20230914	-2.65	4780	20230726	92.47	9450	-2.65	20230914	4780	92.47	20230726	9450	-2.65	20230914	4780	92.47	20230726	3.88	N	100590	500	75 억		38811	N	N	25	N	00	N
82	20230913	160630	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	8370	1930	1	29.97	116621664390	15283746	2697.07	6420	8370	6410	8370	4510	6440	7624.93	0.27	0	-3249	6893	6666	6553	6326	6213	6610	6270	76	1930	500	3990	10	1	15124896	1266	239.14	1.40	12	101.05	35.00	5967.00	8370	20230913	0.00	4780	20230726	75.10	8370	0.00	20230913	4780	75.10	20230726	8370	0.00	20230913	4780	75.10	20230726	3.66	N	100590	500	75 억		41243	N	N	25	N	00	N
83	20230913	150625	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	8100	1660	2	25.78	107948061570	14240513	2512.97	6420	8370	6410	8370	4510	6440	7580.46	0.27	0	-1932	6893	6666	6553	6326	6213	6610	6270	76	1930	500	3990	10	1	15124896	1225	231.43	1.36	12	94.15	35.00	5967.00	8370	20230913	-3.23	4780	20230726	69.46	8370	-3.23	20230913	4780	69.46	20230726	8370	-3.23	20230913	4780	69.46	20230726	3.66	N	100590	500	75 억		41243	N	N	1	N	00	N
84	20230913	140629	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7920	1480	2	22.98	63420680470	8793075	1551.68	6420	8010	6410	8370	4510	6440	7212.70	0.27	0	31437	6893	6666	6553	6326	6213	6610	6270	76	1930	500	3990	10	1	15124896	1198	226.29	1.33	12	58.14	35.00	5967.00	8150	20220916	-2.82	4780	20230726	65.69	8010	-1.12	20230913	4780	65.69	20230726	8150	-2.82	20220916	4780	65.69	20230726	3.66	N	100590	500	75 억		41243	N	N	1	N	00	N
85	20230913	130612	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7290	850	2	13.20	40090839950	5679709	1002.28	6420	7420	6410	8370	4510	6440	7058.76	0.27	0	16519	6893	6666	6553	6326	6213	6610	6270	76	1930	500	3990	10	1	15124896	1103	208.29	1.22	12	37.55	35.00	5967.00	8150	20220916	-10.55	4780	20230726	52.51	7690	-5.20	20230904	4780	52.51	20230726	8150	-10.55	20220916	4780	52.51	20230726	3.66	N	100590	500	75 억		41243	N	N	1	N	00	N
86	20230913	120628	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6890	450	2	6.99	18742601360	2725149	480.90	6420	7150	6410	8370	4510	6440	6877.87	0.27	0	-2185	6893	6666	6553	6326	6213	6610	6270	76	1930	500	3990	10	1	15124896	1042	196.86	1.15	12	18.02	35.00	5967.00	8150	20220916	-15.46	4780	20230726	44.14	7690	-10.40	20230904	4780	44.14	20230726	8150	-15.46	20220916	4780	44.14	20230726	3.66	N	100590	500	75 억		41243	N	N	1	N	00	N
87	20230913	110627	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6860	420	2	6.52	7066990140	1042776	184.01	6420	6990	6410	8370	4510	6440	6777.56	0.27	0	-1150	6893	6666	6553	6326	6213	6610	6270	76	1930	500	3990	10	1	15124896	1038	196.00	1.15	12	6.89	35.00	5967.00	8150	20220916	-15.83	4780	20230726	43.51	7690	-10.79	20230904	4780	43.51	20230726	8150	-15.83	20220916	4780	43.51	20230726	3.66	N	100590	500	75 억		41243	N	N	1	N	00	N
88	20230913	100621	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6710	270	2	4.19	3047098170	456471	80.55	6420	6830	6410	8370	4510	6440	6676.08	0.27	0	11635	6893	6666	6553	6326	6213	6610	6270	76	1930	500	3990	10	1	15124896	1015	191.71	1.12	12	3.02	35.00	5967.00	8150	20220916	-17.67	4780	20230726	40.38	7690	-12.74	20230904	4780	40.38	20230726	8150	-17.67	20220916	4780	40.38	20230726	3.66	N	100590	500	75 억		41243	N	N	1	N	00	N
89	20230913	090615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6630	190	2	2.95	426598580	65480	11.56	6420	6630	6410	8370	4510	6440	6516.62	0.27	0	9972	6893	6666	6553	6326	6213	6610	6270	76	1930	500	3990	10	1	15124896	1003	189.43	1.11	12	0.43	35.00	5967.00	8150	20220916	-18.65	4780	20230726	38.70	7690	-13.78	20230904	4780	38.70	20230726	8150	-18.65	20220916	4780	38.70	20230726	3.66	N	100590	500	75 억		41243	N	N	1	N	00	N
90	20230912	160611	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6440	-280	5	-4.17	3613610150	547607	30.82	6760	6780	6440	8730	4710	6720	6598.94	0.45	0	-27396	7186	6952	6676	6442	6166	6975	6465	76	2010	500	4160	10	1	15124896	974	184.00	1.08	12	3.62	35.00	5967.00	8150	20220916	-20.98	4780	20230726	34.73	7690	-16.25	20230904	4780	34.73	20230726	8150	-20.98	20220916	4780	34.73	20230726	3.61	N	100590	500	75 억		68351	N	N	1	N	00	N
91	20230912	150619	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6490	-230	5	-3.42	3353705710	507455	28.56	6760	6780	6450	8730	4710	6720	6608.57	0.45	0	-28379	7186	6952	6676	6442	6166	6975	6465	76	2010	500	4160	10	1	15124896	982	185.43	1.09	12	3.36	35.00	5967.00	8150	20220916	-20.37	4780	20230726	35.77	7690	-15.60	20230904	4780	35.77	20230726	8150	-20.37	20220916	4780	35.77	20230726	3.61	N	100590	500	75 억		68351	N	N	0	N	00	N
92	20230912	140618	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6540	-180	5	-2.68	3124506150	472255	26.58	6760	6780	6450	8730	4710	6720	6615.83	0.45	0	-27851	7186	6952	6676	6442	6166	6975	6465	76	2010	500	4160	10	1	15124896	989	186.86	1.10	12	3.12	35.00	5967.00	8150	20220916	-19.75	4780	20230726	36.82	7690	-14.95	20230904	4780	36.82	20230726	8150	-19.75	20220916	4780	36.82	20230726	3.61	N	100590	500	75 억		68351	N	N	0	N	00	N
93	20230912	130612	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6600	-120	5	-1.79	2797127370	422191	23.76	6760	6780	6450	8730	4710	6720	6624.95	0.45	0	-27592	7186	6952	6676	6442	6166	6975	6465	76	2010	500	4160	10	1	15124896	998	188.57	1.11	12	2.79	35.00	5967.00	8150	20220916	-19.02	4780	20230726	38.08	7690	-14.17	20230904	4780	38.08	20230726	8150	-19.02	20220916	4780	38.08	20230726	3.61	N	100590	500	75 억		68351	N	N	0	N	00	N
94	20230912	120607	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6490	-230	5	-3.42	2389258210	359887	20.25	6760	6780	6470	8730	4710	6720	6638.60	0.45	0	-22713	7186	6952	6676	6442	6166	6975	6465	76	2010	500	4160	10	1	15124896	982	185.43	1.09	12	2.38	35.00	5967.00	8150	20220916	-20.37	4780	20230726	35.77	7690	-15.60	20230904	4780	35.77	20230726	8150	-20.37	20220916	4780	35.77	20230726	3.61	N	100590	500	75 억		68351	N	N	0	N	00	N
95	20230912	110614	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6570	-150	5	-2.23	1925587880	288952	16.26	6760	6780	6530	8730	4710	6720	6663.77	0.45	0	-19751	7186	6952	6676	6442	6166	6975	6465	76	2010	500	4160	10	1	15124896	994	187.71	1.10	12	1.91	35.00	5967.00	8150	20220916	-19.39	4780	20230726	37.45	7690	-14.56	20230904	4780	37.45	20230726	8150	-19.39	20220916	4780	37.45	20230726	3.61	N	100590	500	75 억		68351	N	N	0	N	00	N
96	20230912	100611	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6670	-50	5	-0.74	1517186420	227232	12.79	6760	6780	6530	8730	4710	6720	6676.55	0.45	0	-9790	7186	6952	6676	6442	6166	6975	6465	76	2010	500	4160	10	1	15124896	1009	190.57	1.12	12	1.50	35.00	5967.00	8150	20220916	-18.16	4780	20230726	39.54	7690	-13.26	20230904	4780	39.54	20230726	8150	-18.16	20220916	4780	39.54	20230726	3.61	N	100590	500	75 억		68351	N	N	0	N	00	N
97	20230912	090623	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6670	-50	5	-0.74	375411790	56128	3.16	6760	6780	6530	8730	4710	6720	6687.69	0.45	0	-3063	7186	6952	6676	6442	6166	6975	6465	76	2010	500	4160	10	1	15124896	1009	190.57	1.12	12	0.37	35.00	5967.00	8150	20220916	-18.16	4780	20230726	39.54	7690	-13.26	20230904	4780	39.54	20230726	8150	-18.16	20220916	4780	39.54	20230726	3.61	N	100590	500	75 억		68351	N	N	0	N	00	N
98	20230911	160607	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6720	70	2	1.05	11735317360	1757644	16.74	6720	6910	6400	8640	4660	6650	6676.82	0.70	0	-45329	7916	7282	6606	5972	5296	7600	6290	76	1990	500	4120	10	1	15124896	1016	192.00	1.13	12	11.62	35.00	5967.00	8320	20220908	-19.23	4780	20230726	40.59	7690	-12.61	20230904	4780	40.59	20230726	8150	-17.55	20220916	4780	40.59	20230726	3.46	N	100590	500	75 억		105345	N	N	0	N	00	N
99	20230911	150615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6680	30	2	0.45	11115887990	1665594	15.86	6720	6910	6400	8640	4660	6650	6673.98	0.70	0	-45385	7916	7282	6606	5972	5296	7600	6290	76	1990	500	4120	10	1	15124896	1010	190.86	1.12	12	11.01	35.00	5967.00	8320	20220908	-19.71	4780	20230726	39.75	7690	-13.13	20230904	4780	39.75	20230726	8150	-18.04	20220916	4780	39.75	20230726	3.46	N	100590	500	75 억		105345	N	N	0	N	00	N
100	20230911	140623	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6740	90	2	1.35	9818874290	1472025	14.02	6720	6910	6400	8640	4660	6650	6670.46	0.70	0	-46995	7916	7282	6606	5972	5296	7600	6290	76	1990	500	4120	10	1	15124896	1019	192.57	1.13	12	9.73	35.00	5967.00	8320	20220908	-18.99	4780	20230726	41.00	7690	-12.35	20230904	4780	41.00	20230726	8150	-17.30	20220916	4780	41.00	20230726	3.46	N	100590	500	75 억		105345	N	N	0	N	00	N
101	20230911	130558	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6420	-230	5	-3.46	5635224980	849660	8.09	6720	6870	6400	8640	4660	6650	6632.11	0.70	0	-8390	7916	7282	6606	5972	5296	7600	6290	76	1990	500	4120	10	1	15124896	971	183.43	1.08	12	5.62	35.00	5967.00	8320	20220908	-22.84	4780	20230726	34.31	7690	-16.51	20230904	4780	34.31	20230726	8150	-21.23	20220916	4780	34.31	20230726	3.46	N	100590	500	75 억		105345	N	N	0	N	00	N
102	20230911	120608	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6490	-160	5	-2.41	5146844380	773911	7.37	6720	6870	6460	8640	4660	6650	6650.44	0.70	0	-6913	7916	7282	6606	5972	5296	7600	6290	76	1990	500	4120	10	1	15124896	982	185.43	1.09	12	5.12	35.00	5967.00	8320	20220908	-22.00	4780	20230726	35.77	7690	-15.60	20230904	4780	35.77	20230726	8150	-20.37	20220916	4780	35.77	20230726	3.46	N	100590	500	75 억		105345	N	N	0	N	00	N
103	20230911	110557	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6540	-110	5	-1.65	4777393760	717082	6.83	6720	6870	6460	8640	4660	6650	6662.45	0.70	0	-5780	7916	7282	6606	5972	5296	7600	6290	76	1990	500	4120	10	1	15124896	989	186.86	1.10	12	4.74	35.00	5967.00	8320	20220908	-21.39	4780	20230726	36.82	7690	-14.95	20230904	4780	36.82	20230726	8150	-19.75	20220916	4780	36.82	20230726	3.46	N	100590	500	75 억		105345	N	N	0	N	00	N
104	20230911	100600	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6510	-140	5	-2.11	4055356620	606236	5.77	6720	6870	6500	8640	4660	6650	6690.09	0.70	0	-41072	7916	7282	6606	5972	5296	7600	6290	76	1990	500	4120	10	1	15124896	985	186.00	1.09	12	4.01	35.00	5967.00	8320	20220908	-21.75	4780	20230726	36.19	7690	-15.34	20230904	4780	36.19	20230726	8150	-20.12	20220916	4780	36.19	20230726	3.46	N	100590	500	75 억		105345	N	N	0	N	00	N
105	20230911	090558	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6660	10	2	0.15	1731550010	256506	2.44	6720	6870	6650	8640	4660	6650	6754.76	0.70	0	-46545	7916	7282	6606	5972	5296	7600	6290	76	1990	500	4120	10	1	15124896	1007	190.29	1.12	12	1.70	35.00	5967.00	8320	20220908	-19.95	4780	20230726	39.33	7690	-13.39	20230904	4780	39.33	20230726	8150	-18.28	20220916	4780	39.33	20230726	3.46	N	100590	500	75 억		105345	N	N	0	N	00	N
106	20230908	160609	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6650	630	2	10.47	71001141420	10470761	2063.61	6010	7240	5930	7820	4220	6020	6781.04	0.62	0	15852	6393	6206	6113	5926	5833	6160	5880	76	1800	500	3730	10	1	15124896	1006	190.00	1.11	12	69.23	35.00	5967.00	8320	20220908	-20.07	4780	20230726	39.12	7690	-13.52	20230904	4780	39.12	20230726	8320	-20.07	20220908	4780	39.12	20230726	3.35	N	100590	500	75 억		93305	N	N	45	N	00	N
107	20230908	150611	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6650	630	2	10.47	69231935820	10201498	2010.55	6010	7240	5930	7820	4220	6020	6786.46	0.62	0	-40945	6393	6206	6113	5926	5833	6160	5880	76	1800	500	3730	10	1	15124896	1006	190.00	1.11	12	67.45	35.00	5967.00	8320	20220908	-20.07	4780	20230726	39.12	7690	-13.52	20230904	4780	39.12	20230726	8320	-20.07	20220908	4780	39.12	20230726	3.35	N	100590	500	75 억		93305	N	N	45	N	00	N
108	20230908	140608	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6930	910	2	15.12	62701297700	9240090	1821.07	6010	7240	5930	7820	4220	6020	6785.80	0.62	0	-41177	6393	6206	6113	5926	5833	6160	5880	76	1800	500	3730	10	1	15124896	1048	198.00	1.16	12	61.09	35.00	5967.00	8320	20220908	-16.71	4780	20230726	44.98	7690	-9.88	20230904	4780	44.98	20230726	8320	-16.71	20220908	4780	44.98	20230726	3.35	N	100590	500	75 억		93305	N	N	45	N	00	N
109	20230908	130613	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6790	770	2	12.79	38866713240	5811505	1145.35	6010	7030	5930	7820	4220	6020	6687.91	0.62	0	-39737	6393	6206	6113	5926	5833	6160	5880	76	1800	500	3730	10	1	15124896	1027	194.00	1.14	12	38.42	35.00	5967.00	8320	20220908	-18.39	4780	20230726	42.05	7690	-11.70	20230904	4780	42.05	20230726	8320	-18.39	20220908	4780	42.05	20230726	3.35	N	100590	500	75 억		93305	N	N	45	N	00	N
110	20230908	120621	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6350	330	2	5.48	25505768210	3838953	756.59	6010	7030	5930	7820	4220	6020	6643.97	0.62	0	-33654	6393	6206	6113	5926	5833	6160	5880	76	1800	500	3730	10	1	15124896	960	181.43	1.06	12	25.38	35.00	5967.00	8320	20220908	-23.68	4780	20230726	32.85	7690	-17.43	20230904	4780	32.85	20230726	8320	-23.68	20220908	4780	32.85	20230726	3.35	N	100590	500	75 억		93305	N	N	45	N	00	N
111	20230908	110616	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6460	440	2	7.31	20843065720	3110631	613.05	6010	7030	5930	7820	4220	6020	6700.63	0.62	0	-51458	6393	6206	6113	5926	5833	6160	5880	76	1800	500	3730	10	1	15124896	977	184.57	1.08	12	20.57	35.00	5967.00	8320	20220908	-22.36	4780	20230726	35.15	7690	-15.99	20230904	4780	35.15	20230726	8320	-22.36	20220908	4780	35.15	20230726	3.35	N	100590	500	75 억		93305	N	N	45	N	00	N
112	20230908	100610	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5990	-30	5	-0.50	524796100	87468	17.24	6010	6080	5930	7820	4220	6020	5999.82	0.62	0	22606	6393	6206	6113	5926	5833	6160	5880	76	1800	500	3730	10	1	15124896	906	171.14	1.00	12	0.58	35.00	5967.00	8320	20220908	-28.00	4780	20230726	25.31	7690	-22.11	20230904	4780	25.31	20230726	8320	-28.00	20220908	4780	25.31	20230726	3.35	N	100590	500	75 억		93305	N	N	45	N	00	N
113	20230908	090613	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5990	-30	5	-0.50	169875140	28335	5.58	6010	6030	5970	7820	4220	6020	5995.07	0.62	0	11488	6393	6206	6113	5926	5833	6160	5880	76	1800	500	3730	10	1	15124896	906	171.14	1.00	12	0.19	35.00	5967.00	8320	20220908	-28.00	4780	20230726	25.31	7690	-22.11	20230904	4780	25.31	20230726	8320	-28.00	20220908	4780	25.31	20230726	3.35	N	100590	500	75 억		93305	N	N	45	N	00	N
114	20230907	160604	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6020	-280	5	-4.44	2999961790	490548	96.57	6220	6300	6020	8190	4410	6300	6115.78	0.49	0	19103	6666	6482	6316	6132	5966	6400	6050	76	1890	500	3900	10	1	15124896	911	172.00	1.01	12	3.24	35.00	5967.00	8330	20220906	-27.73	4780	20230726	25.94	7690	-21.72	20230904	4780	25.94	20230726	8320	-27.64	20220908	4780	25.94	20230726	3.05	N	100590	500	75 억		74026	N	N	45	N	00	N
115	20230907	150610	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6050	-250	5	-3.97	2762446920	451171	88.82	6220	6300	6030	8190	4410	6300	6122.78	0.49	0	11129	6666	6482	6316	6132	5966	6400	6050	76	1890	500	3900	10	1	15124896	915	172.86	1.01	12	2.98	35.00	5967.00	8330	20220906	-27.37	4780	20230726	26.57	7690	-21.33	20230904	4780	26.57	20230726	8320	-27.28	20220908	4780	26.57	20230726	3.05	N	100590	500	75 억		74026	N	N	11	N	00	N
116	20230907	140605	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6210	-90	5	-1.43	2260102230	368759	72.59	6220	6300	6030	8190	4410	6300	6128.88	0.49	0	17265	6666	6482	6316	6132	5966	6400	6050	76	1890	500	3900	10	1	15124896	939	177.43	1.04	12	2.44	35.00	5967.00	8330	20220906	-25.45	4780	20230726	29.92	7690	-19.25	20230904	4780	29.92	20230726	8320	-25.36	20220908	4780	29.92	20230726	3.05	N	100590	500	75 억		74026	N	N	11	N	00	N
117	20230907	130604	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6110	-190	5	-3.02	1879151700	306323	60.30	6220	6300	6050	8190	4410	6300	6134.47	0.49	0	23298	6666	6482	6316	6132	5966	6400	6050	76	1890	500	3900	10	1	15124896	924	174.57	1.02	12	2.03	35.00	5967.00	8330	20220906	-26.65	4780	20230726	27.82	7690	-20.55	20230904	4780	27.82	20230726	8320	-26.56	20220908	4780	27.82	20230726	3.05	N	100590	500	75 억		74026	N	N	11	N	00	N
118	20230907	120612	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6110	-190	5	-3.02	1715341270	279459	55.01	6220	6300	6050	8190	4410	6300	6138.00	0.49	0	14609	6666	6482	6316	6132	5966	6400	6050	76	1890	500	3900	10	1	15124896	924	174.57	1.02	12	1.85	35.00	5967.00	8330	20220906	-26.65	4780	20230726	27.82	7690	-20.55	20230904	4780	27.82	20230726	8320	-26.56	20220908	4780	27.82	20230726	3.05	N	100590	500	75 억		74026	N	N	11	N	00	N
119	20230907	110610	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6190	-110	5	-1.75	1497079890	243844	48.00	6220	6300	6050	8190	4410	6300	6139.41	0.49	0	17290	6666	6482	6316	6132	5966	6400	6050	76	1890	500	3900	10	1	15124896	936	176.86	1.04	12	1.61	35.00	5967.00	8330	20220906	-25.69	4780	20230726	29.50	7690	-19.51	20230904	4780	29.50	20230726	8320	-25.60	20220908	4780	29.50	20230726	3.05	N	100590	500	75 억		74026	N	N	11	N	00	N
120	20230907	100609	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6110	-190	5	-3.02	952463730	155481	30.61	6220	6270	6050	8190	4410	6300	6125.76	0.49	0	9026	6666	6482	6316	6132	5966	6400	6050	76	1890	500	3900	10	1	15124896	924	174.57	1.02	12	1.03	35.00	5967.00	8330	20220906	-26.65	4780	20230726	27.82	7690	-20.55	20230904	4780	27.82	20230726	8320	-26.56	20220908	4780	27.82	20230726	3.05	N	100590	500	75 억		74026	N	N	11	N	00	N
121	20230907	090617	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6120	-180	5	-2.86	250836510	40503	7.97	6220	6270	6120	8190	4410	6300	6192.66	0.49	0	-4380	6666	6482	6316	6132	5966	6400	6050	76	1890	500	3900	10	1	15124896	926	174.86	1.03	12	0.27	35.00	5967.00	8330	20220906	-26.53	4780	20230726	28.03	7690	-20.42	20230904	4780	28.03	20230726	8320	-26.44	20220908	4780	28.03	20230726	3.05	N	100590	500	75 억		74026	N	N	11	N	00	N
122	20230906	160605	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6300	-50	5	-0.79	3156214920	497541	20.00	6480	6500	6150	8250	4450	6350	6343.74	0.28	0	31572	7443	6896	6623	6076	5803	6760	5940	76	1900	500	3930	10	1	15124896	953	180.00	1.06	12	3.29	35.00	5967.00	8600	20220905	-26.74	4780	20230726	31.80	7690	-18.08	20230904	4780	31.80	20230726	8330	-24.37	20220906	4780	31.80	20230726	2.58	N	100590	500	75 억		42257	N	N	11	N	00	N
123	20230906	150607	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6200	-150	5	-2.36	2907935350	457808	18.40	6480	6500	6150	8250	4450	6350	6351.87	0.28	0	27041	7443	6896	6623	6076	5803	6760	5940	76	1900	500	3930	10	1	15124896	938	177.14	1.04	12	3.03	35.00	5967.00	8600	20220905	-27.91	4780	20230726	29.71	7690	-19.38	20230904	4780	29.71	20230726	8330	-25.57	20220906	4780	29.71	20230726	2.58	N	100590	500	75 억		42257	N	N	11	N	00	N
124	20230906	140607	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6270	-80	5	-1.26	2320438450	363134	14.60	6480	6500	6240	8250	4450	6350	6390.06	0.28	0	13997	7443	6896	6623	6076	5803	6760	5940	76	1900	500	3930	10	1	15124896	948	179.14	1.05	12	2.40	35.00	5967.00	8600	20220905	-27.09	4780	20230726	31.17	7690	-18.47	20230904	4780	31.17	20230726	8330	-24.73	20220906	4780	31.17	20230726	2.58	N	100590	500	75 억		42257	N	N	11	N	00	N
125	20230906	130601	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6390	40	2	0.63	1819676210	283831	11.41	6480	6500	6300	8250	4450	6350	6411.17	0.28	0	22608	7443	6896	6623	6076	5803	6760	5940	76	1900	500	3930	10	1	15124896	966	182.57	1.07	12	1.88	35.00	5967.00	8600	20220905	-25.70	4780	20230726	33.68	7690	-16.91	20230904	4780	33.68	20230726	8330	-23.29	20220906	4780	33.68	20230726	2.58	N	100590	500	75 억		42257	N	N	11	N	00	N
126	20230906	120612	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6410	60	2	0.94	1679155810	261811	10.52	6480	6500	6300	8250	4450	6350	6413.67	0.28	0	21592	7443	6896	6623	6076	5803	6760	5940	76	1900	500	3930	10	1	15124896	970	183.14	1.07	12	1.73	35.00	5967.00	8600	20220905	-25.47	4780	20230726	34.10	7690	-16.64	20230904	4780	34.10	20230726	8330	-23.05	20220906	4780	34.10	20230726	2.58	N	100590	500	75 억		42257	N	N	11	N	00	N
127	20230906	110613	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6350	0	3	0.00	1522197120	237228	9.54	6480	6500	6300	8250	4450	6350	6416.66	0.28	0	22811	7443	6896	6623	6076	5803	6760	5940	76	1900	500	3930	10	1	15124896	960	181.43	1.06	12	1.57	35.00	5967.00	8600	20220905	-26.16	4780	20230726	32.85	7690	-17.43	20230904	4780	32.85	20230726	8330	-23.77	20220906	4780	32.85	20230726	2.58	N	100590	500	75 억		42257	N	N	11	N	00	N
128	20230906	100553	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6410	60	2	0.94	1243002690	193543	7.78	6480	6500	6300	8250	4450	6350	6422.43	0.28	0	22035	7443	6896	6623	6076	5803	6760	5940	76	1900	500	3930	10	1	15124896	970	183.14	1.07	12	1.28	35.00	5967.00	8600	20220905	-25.47	4780	20230726	34.10	7690	-16.64	20230904	4780	34.10	20230726	8330	-23.05	20220906	4780	34.10	20230726	2.58	N	100590	500	75 억		42257	N	N	11	N	00	N
129	20230906	090600	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6430	80	2	1.26	372623430	57798	2.32	6480	6480	6360	8250	4450	6350	6447.33	0.28	0	-6721	7443	6896	6623	6076	5803	6760	5940	76	1900	500	3930	10	1	15124896	973	183.71	1.08	12	0.38	35.00	5967.00	8600	20220905	-25.23	4780	20230726	34.52	7690	-16.38	20230904	4780	34.52	20230726	8330	-22.81	20220906	4780	34.52	20230726	2.58	N	100590	500	75 억		42257	N	N	11	N	00	N
130	20230905	160600	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6350	-30	5	-0.47	16484908890	2473639	45.08	6730	7170	6350	8290	4470	6380	6665.58	1.12	0	-126695	8160	7270	6800	5910	5440	7035	5675	76	1910	500	3950	10	1	15124896	960	181.43	1.06	12	16.35	35.00	5967.00	8600	20220905	-26.16	4780	20230726	32.85	7690	-17.43	20230904	4780	32.85	20230726	8600	-26.16	20220905	4780	32.85	20230726	3.12	N	100590	500	75 억		170126	N	N	11	N	00	N
131	20230905	150611	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6400	20	2	0.31	16078612980	2409782	43.91	6730	7170	6360	8290	4470	6380	6673.13	1.12	0	-125481	8160	7270	6800	5910	5440	7035	5675	76	1910	500	3950	10	1	15124896	968	182.86	1.07	12	15.93	35.00	5967.00	8600	20220905	-25.58	4780	20230726	33.89	7690	-16.78	20230904	4780	33.89	20230726	8600	-25.58	20220905	4780	33.89	20230726	3.12	N	100590	500	75 억		170126	N	N	26	N	00	N
132	20230905	140609	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6400	20	2	0.31	15449739750	2311399	42.12	6730	7170	6360	8290	4470	6380	6685.13	1.12	0	-130343	8160	7270	6800	5910	5440	7035	5675	76	1910	500	3950	10	1	15124896	968	182.86	1.07	12	15.28	35.00	5967.00	8600	20220905	-25.58	4780	20230726	33.89	7690	-16.78	20230904	4780	33.89	20230726	8600	-25.58	20220905	4780	33.89	20230726	3.12	N	100590	500	75 억		170126	N	N	26	N	00	N
133	20230905	130550	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6430	50	2	0.78	15155490410	2265608	41.29	6730	7170	6360	8290	4470	6380	6690.38	1.12	0	-131027	8160	7270	6800	5910	5440	7035	5675	76	1910	500	3950	10	1	15124896	973	183.71	1.08	12	14.98	35.00	5967.00	8600	20220905	-25.23	4780	20230726	34.52	7690	-16.38	20230904	4780	34.52	20230726	8600	-25.23	20220905	4780	34.52	20230726	3.12	N	100590	500	75 억		170126	N	N	26	N	00	N
134	20230905	120557	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6540	160	2	2.51	14384647380	2146987	39.12	6730	7170	6360	8290	4470	6380	6701.03	1.12	0	-132612	8160	7270	6800	5910	5440	7035	5675	76	1910	500	3950	10	1	15124896	989	186.86	1.10	12	14.20	35.00	5967.00	8600	20220905	-23.95	4780	20230726	36.82	7690	-14.95	20230904	4780	36.82	20230726	8600	-23.95	20220905	4780	36.82	20230726	3.12	N	100590	500	75 억		170126	N	N	26	N	00	N
135	20230905	110600	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6500	120	2	1.88	13453546510	2003275	36.51	6730	7170	6360	8290	4470	6380	6717.02	1.12	0	-128110	8160	7270	6800	5910	5440	7035	5675	76	1910	500	3950	10	1	15124896	983	185.71	1.09	12	13.24	35.00	5967.00	8600	20220905	-24.42	4780	20230726	35.98	7690	-15.47	20230904	4780	35.98	20230726	8600	-24.42	20220905	4780	35.98	20230726	3.12	N	100590	500	75 억		170126	N	N	26	N	00	N
136	20230905	100554	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6510	130	2	2.04	12258276700	1820063	33.17	6730	7170	6360	8290	4470	6380	6736.53	1.12	0	-133104	8160	7270	6800	5910	5440	7035	5675	76	1910	500	3950	10	1	15124896	985	186.00	1.09	12	12.03	35.00	5967.00	8600	20220905	-24.30	4780	20230726	36.19	7690	-15.34	20230904	4780	36.19	20230726	8600	-24.30	20220905	4780	36.19	20230726	3.12	N	100590	500	75 억		170126	N	N	26	N	00	N
137	20230905	090552	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6790	410	2	6.43	6533721260	955857	17.42	6730	7170	6690	8290	4470	6380	6839.00	1.12	0	-60785	8160	7270	6800	5910	5440	7035	5675	76	1910	500	3950	10	1	15124896	1027	194.00	1.14	12	6.32	35.00	5967.00	8600	20220905	-21.05	4780	20230726	42.05	7690	-11.70	20230904	4780	42.05	20230726	8600	-21.05	20220905	4780	42.05	20230726	3.12	N	100590	500	75 억		170126	N	N	26	N	00	N
138	20230904	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-360	5	-5.34	38529194010	5444425	73.67	7250	7690	6330	8760	4720	6740	7077.83	0.33	0	104638	7806	7272	6206	5672	4606	7540	5940	76	2020	500	4170	10	1	15124896	965	182.29	1.07	12	36.00	35.00	5967.00	8600	20220905	-25.81	4780	20230726	33.47	7690	-17.04	20230904	4780	33.47	20230726	8600	-25.81	20220905	4780	33.47	20230726	3.12	N	100590	500	75 억		50374	N	N	26	N	00	N
139	20230904	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	-330	5	-4.90	37523094280	5287177	71.54	7250	7690	6330	8760	4720	6740	7097.00	0.33	0	77708	7806	7272	6206	5672	4606	7540	5940	76	2020	500	4170	10	1	15124896	970	183.14	1.07	12	34.96	35.00	5967.00	8600	20220905	-25.47	4780	20230726	34.10	7690	-16.64	20230904	4780	34.10	20230726	8600	-25.47	20220905	4780	34.10	20230726	3.12	N	100590	500	75 억		50374	N	N	318	N	00	N
140	20230904	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-120	5	-1.78	35589901040	4989073	67.51	7250	7690	6530	8760	4720	6740	7133.57	0.33	0	28448	7806	7272	6206	5672	4606	7540	5940	76	2020	500	4170	10	1	15124896	1001	189.14	1.11	12	32.99	35.00	5967.00	8600	20220905	-23.02	4780	20230726	38.49	7690	-13.91	20230904	4780	38.49	20230726	8600	-23.02	20220905	4780	38.49	20230726	3.12	N	100590	500	75 억		50374	N	N	318	N	00	N
141	20230904	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-50	5	-0.74	32992940830	4602981	62.28	7250	7690	6530	8760	4720	6740	7167.73	0.33	0	61255	7806	7272	6206	5672	4606	7540	5940	76	2020	500	4170	10	1	15124896	1012	191.14	1.12	12	30.43	35.00	5967.00	8600	20220905	-22.21	4780	20230726	39.96	7690	-13.00	20230904	4780	39.96	20230726	8600	-22.21	20220905	4780	39.96	20230726	3.12	N	100590	500	75 억		50374	N	N	318	N	00	N
142	20230904	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	50	2	0.74	30838767180	4276776	57.87	7250	7690	6730	8760	4720	6740	7210.75	0.33	0	48710	7806	7272	6206	5672	4606	7540	5940	76	2020	500	4170	10	1	15124896	1027	194.00	1.14	12	28.28	35.00	5967.00	8600	20220905	-21.05	4780	20230726	42.05	7690	-11.70	20230904	4780	42.05	20230726	8600	-21.05	20220905	4780	42.05	20230726	3.12	N	100590	500	75 억		50374	N	N	318	N	00	N
143	20230904	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	70	2	1.04	29639282410	4100638	55.49	7250	7690	6730	8760	4720	6740	7227.97	0.33	0	46872	7806	7272	6206	5672	4606	7540	5940	76	2020	500	4170	10	1	15124896	1030	194.57	1.14	12	27.11	35.00	5967.00	8600	20220905	-20.81	4780	20230726	42.47	7690	-11.44	20230904	4780	42.47	20230726	8600	-20.81	20220905	4780	42.47	20230726	3.12	N	100590	500	75 억		50374	N	N	318	N	00	N
144	20230904	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	260	2	3.86	26551723190	3650630	49.40	7250	7690	6800	8760	4720	6740	7273.19	0.33	0	53424	7806	7272	6206	5672	4606	7540	5940	76	2020	500	4170	10	1	15124896	1059	200.00	1.17	12	24.14	35.00	5967.00	8600	20220905	-18.60	4780	20230726	46.44	7690	-8.97	20230904	4780	46.44	20230726	8600	-18.60	20220905	4780	46.44	20230726	3.12	N	100590	500	75 억		50374	N	N	318	N	00	N
145	20230904	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	620	2	9.20	12560880110	1699842	23.00	7250	7690	7070	8760	4720	6740	7389.44	0.33	0	47312	7806	7272	6206	5672	4606	7540	5940	76	2020	500	4170	10	1	15124896	1113	210.29	1.23	12	11.24	35.00	5967.00	8600	20220905	-14.42	4780	20230726	53.97	7690	-4.29	20230904	4780	53.97	20230726	8600	-14.42	20220905	4780	53.97	20230726	3.12	N	100590	500	75 억		50374	N	N	318	N	00	N
146	20230901	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	1550	1	29.87	46804817940	7382323	44184.36	5140	6740	5140	6740	3640	5190	6339.52	0.86	0	-79139	5303	5246	5203	5146	5103	5225	5125	76	1550	500	3210	10	1	15124896	1019	192.57	1.13	12	48.81	35.00	5967.00	8600	20220905	-21.63	4780	20230726	41.00	7150	-5.73	20230626	4780	41.00	20230726	8600	-21.63	20220905	4780	41.00	20230726	3.12	N	100590	500	75 억		130309	N	N	284	N	00	N
147	20230901	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	1150	2	22.16	32762972440	5262060	31494.25	5140	6740	5140	6740	3640	5190	6226.26	0.86	0	-77483	5303	5246	5203	5146	5103	5225	5125	76	1550	500	3210	10	1	15124896	959	181.14	1.06	12	34.79	35.00	5967.00	8600	20220905	-26.28	4780	20230726	32.64	7150	-11.33	20230626	4780	32.64	20230726	8600	-26.28	20220905	4780	32.64	20230726	3.12	N	100590	500	75 억		130309	N	N	65	N	00	N
148	20230901	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	250	2	4.82	1112050750	206655	1236.86	5140	5510	5140	6740	3640	5190	5381.19	0.86	0	-5234	5303	5246	5203	5146	5103	5225	5125	76	1550	500	3210	10	1	15124896	823	155.43	0.91	12	1.37	35.00	5967.00	8600	20220905	-36.74	4780	20230726	13.81	7150	-23.92	20230626	4780	13.81	20230726	8600	-36.74	20220905	4780	13.81	20230726	3.12	N	100590	500	75 억		130309	N	N	65	N	00	N
149	20230901	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	200	2	3.85	983161450	182783	1093.98	5140	5510	5140	6740	3640	5190	5378.85	0.86	0	-5333	5303	5246	5203	5146	5103	5225	5125	76	1550	500	3210	10	1	15124896	815	154.00	0.90	12	1.21	35.00	5967.00	8600	20220905	-37.33	4780	20230726	12.76	7150	-24.62	20230626	4780	12.76	20230726	8600	-37.33	20220905	4780	12.76	20230726	3.12	N	100590	500	75 억		130309	N	N	65	N	00	N
150	20230901	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	250	2	4.82	707269900	132141	790.88	5140	5480	5140	6740	3640	5190	5352.39	0.86	0	-10599	5303	5246	5203	5146	5103	5225	5125	76	1550	500	3210	10	1	15124896	823	155.43	0.91	12	0.87	35.00	5967.00	8600	20220905	-36.74	4780	20230726	13.81	7150	-23.92	20230626	4780	13.81	20230726	8600	-36.74	20220905	4780	13.81	20230726	3.12	N	100590	500	75 억		130309	N	N	65	N	00	N
151	20230901	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	140	2	2.70	453544160	85043	509.00	5140	5480	5140	6740	3640	5190	5333.12	0.86	0	-9832	5303	5246	5203	5146	5103	5225	5125	76	1550	500	3210	10	1	15124896	806	152.29	0.89	12	0.56	35.00	5967.00	8600	20220905	-38.02	4780	20230726	11.51	7150	-25.45	20230626	4780	11.51	20230726	8600	-38.02	20220905	4780	11.51	20230726	3.12	N	100590	500	75 억		130309	N	N	65	N	00	N
152	20230901	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	90	2	1.73	123531140	23523	140.79	5140	5380	5140	6740	3640	5190	5251.50	0.86	0	1820	5303	5246	5203	5146	5103	5225	5125	76	1550	500	3210	10	1	15124896	799	150.86	0.88	12	0.16	35.00	5967.00	8600	20220905	-38.60	4780	20230726	10.46	7150	-26.15	20230626	4780	10.46	20230726	8600	-38.60	20220905	4780	10.46	20230726	3.12	N	100590	500	75 억		130309	N	N	65	N	00	N
153	20230901	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	0	3	0.00	5216280	1013	6.06	5140	5220	5140	6740	3640	5190	5149.34	0.86	0	-93	5303	5246	5203	5146	5103	5225	5125	76	1550	500	3210	10	1	15124896	785	148.29	0.87	12	0.01	35.00	5967.00	8600	20220905	-39.65	4780	20230726	8.58	7150	-27.41	20230626	4780	8.58	20230726	8600	-39.65	20220905	4780	8.58	20230726	3.12	N	100590	500	75 억		130309	N	N	65	N	00	N