KissMeData/054220/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	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	12	2	2.30	93259298	176796	68.84	531	540	521	677	365	521	527.50	1.34	0	14855	557	538	529	510	501	534	506	246	156	500	350	1	1	49160599	262	-6.92	1.40	12	0.36	-77.00	381.00	1770	20230419	-69.89	520	20230926	2.50	1770	-69.89	20230419	520	2.50	20230926	1845	-71.11	20221118	520	2.50	20230926	0.00	N	054220	500	245 억		658358	N	N	0	N	00	N
3	20230927	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	18	2	3.45	90791656	172198	67.04	531	540	521	677	365	521	527.26	1.34	0	15394	557	538	529	510	501	534	506	246	156	500	350	1	1	49160599	265	-7.00	1.41	12	0.35	-77.00	381.00	1770	20230419	-69.55	520	20230926	3.65	1770	-69.55	20230419	520	3.65	20230926	1845	-70.79	20221118	520	3.65	20230926	0.00	N	054220	500	245 억		658358	N	N	0	N	00	N
4	20230927	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	525	4	2	0.77	64099881	121780	47.41	531	536	521	677	365	521	526.36	1.34	0	6095	557	538	529	510	501	534	506	246	156	500	350	1	1	49160599	258	-6.82	1.38	12	0.25	-77.00	381.00	1770	20230419	-70.34	520	20230926	0.96	1770	-70.34	20230419	520	0.96	20230926	1845	-71.54	20221118	520	0.96	20230926	0.00	N	054220	500	245 억		658358	N	N	0	N	00	N
5	20230927	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	1	2	0.19	50606640	96077	37.41	531	536	521	677	365	521	526.74	1.34	0	6095	557	538	529	510	501	534	506	246	156	500	350	1	1	49160599	257	-6.78	1.37	12	0.20	-77.00	381.00	1770	20230419	-70.51	520	20230926	0.38	1770	-70.51	20230419	520	0.38	20230926	1845	-71.71	20221118	520	0.38	20230926	0.00	N	054220	500	245 억		658358	N	N	0	N	00	N
6	20230927	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	5	2	0.96	38737568	73343	28.56	531	536	522	677	365	521	528.18	1.34	0	7317	557	538	529	510	501	534	506	246	156	500	350	1	1	49160599	259	-6.83	1.38	12	0.15	-77.00	381.00	1770	20230419	-70.28	520	20230926	1.15	1770	-70.28	20230419	520	1.15	20230926	1845	-71.49	20221118	520	1.15	20230926	0.00	N	054220	500	245 억		658358	N	N	0	N	00	N
7	20230927	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	12	2	2.30	32546479	61603	23.98	531	536	522	677	365	521	528.34	1.34	0	3514	557	538	529	510	501	534	506	246	156	500	350	1	1	49160599	262	-6.92	1.40	12	0.13	-77.00	381.00	1770	20230419	-69.89	520	20230926	2.50	1770	-69.89	20230419	520	2.50	20230926	1845	-71.11	20221118	520	2.50	20230926	0.00	N	054220	500	245 억		658358	N	N	0	N	00	N
8	20230927	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	8	2	1.54	22899577	43445	16.92	531	535	522	677	365	521	527.11	1.34	0	2702	557	538	529	510	501	534	506	246	156	500	350	1	1	49160599	260	-6.87	1.39	12	0.09	-77.00	381.00	1770	20230419	-70.11	520	20230926	1.73	1770	-70.11	20230419	520	1.73	20230926	1845	-71.33	20221118	520	1.73	20230926	0.00	N	054220	500	245 억		658358	N	N	0	N	00	N
9	20230927	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	5	2	0.96	6062052	11444	4.46	531	535	524	677	365	521	529.79	1.34	0	-908	557	538	529	510	501	534	506	246	156	500	350	1	1	49160599	259	-6.83	1.38	12	0.02	-77.00	381.00	1770	20230419	-70.28	520	20230926	1.15	1770	-70.28	20230419	520	1.15	20230926	1845	-71.49	20221118	520	1.15	20230926	0.00	N	054220	500	245 억		658358	N	N	0	N	00	N
10	20230926	160532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	521	-9	5	-1.70	132598128	250576	69.28	530	548	520	689	371	530	529.21	1.37	0	-16974	558	544	537	523	516	540	519	246	159	500	360	1	1	49160599	256	-6.77	1.37	12	0.51	-77.00	381.00	1770	20230419	-70.56	520	20230926	0.19	1770	-70.56	20230419	520	0.19	20230926	1845	-71.76	20221118	520	0.19	20230926	0.00	N	054220	500	245 억		675332	N	N	0	N	00	N
11	20230926	150533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	527	-3	5	-0.57	127150507	240130	66.39	530	548	520	689	371	530	529.51	1.37	0	-16974	558	544	537	523	516	540	519	246	159	500	360	1	1	49160599	259	-6.84	1.38	12	0.49	-77.00	381.00	1770	20230419	-70.23	520	20230926	1.35	1770	-70.23	20230419	520	1.35	20230926	1845	-71.44	20221118	520	1.35	20230926	0.00	N	054220	500	245 억		675332	N	N	0	N	00	N
12	20230926	140528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	521	-9	5	-1.70	109005891	205360	56.78	530	548	520	689	371	530	530.80	1.37	0	-24741	558	544	537	523	516	540	519	246	159	500	360	1	1	49160599	256	-6.77	1.37	12	0.42	-77.00	381.00	1770	20230419	-70.56	520	20230926	0.19	1770	-70.56	20230419	520	0.19	20230926	1845	-71.76	20221118	520	0.19	20230926	0.00	N	054220	500	245 억		675332	N	N	0	N	00	N
13	20230926	130529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	523	-7	5	-1.32	94647703	177847	49.17	530	548	520	689	371	530	532.19	1.37	0	-26320	558	544	537	523	516	540	519	246	159	500	360	1	1	49160599	257	-6.79	1.37	12	0.36	-77.00	381.00	1770	20230419	-70.45	520	20230926	0.58	1770	-70.45	20230419	520	0.58	20230926	1845	-71.65	20221118	520	0.58	20230926	0.00	N	054220	500	245 억		675332	N	N	0	N	00	N
14	20230926	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	0	3	0.00	69004553	129120	35.70	530	548	530	689	371	530	534.42	1.37	0	-23485	558	544	537	523	516	540	519	246	159	500	360	1	1	49160599	261	-6.88	1.39	12	0.26	-77.00	381.00	1770	20230419	-70.06	528	20230808	0.38	1770	-70.06	20230419	528	0.38	20230808	1845	-71.27	20221118	528	0.38	20230808	0.00	N	054220	500	245 억		675332	N	N	0	N	00	N
15	20230926	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	538	8	2	1.51	43419494	80971	22.39	530	548	530	689	371	530	536.24	1.37	0	-13820	558	544	537	523	516	540	519	246	159	500	360	1	1	49160599	264	-6.99	1.41	12	0.16	-77.00	381.00	1770	20230419	-69.60	528	20230808	1.89	1770	-69.60	20230419	528	1.89	20230808	1845	-70.84	20221118	528	1.89	20230808	0.00	N	054220	500	245 억		675332	N	N	0	N	00	N
16	20230926	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	4	2	0.75	39433305	73523	20.33	530	548	530	689	371	530	536.34	1.37	0	-10212	558	544	537	523	516	540	519	246	159	500	360	1	1	49160599	263	-6.94	1.40	12	0.15	-77.00	381.00	1770	20230419	-69.83	528	20230808	1.14	1770	-69.83	20230419	528	1.14	20230808	1845	-71.06	20221118	528	1.14	20230808	0.00	N	054220	500	245 억		675332	N	N	0	N	00	N
17	20230926	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	531	1	2	0.19	16894783	31866	8.81	530	535	530	689	371	530	530.18	1.37	0	2885	558	544	537	523	516	540	519	246	159	500	360	1	1	49160599	261	-6.90	1.39	12	0.06	-77.00	381.00	1770	20230419	-70.00	528	20230808	0.57	1770	-70.00	20230419	528	0.57	20230808	1845	-71.22	20221118	528	0.57	20230808	0.00	N	054220	500	245 억		675332	N	N	0	N	00	N
18	20230925	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	-19	5	-3.46	195348817	361573	25.18	549	551	530	713	385	549	540.43	1.44	0	-33788	595	572	554	531	513	563	522	246	164	500	370	1	1	49160599	261	-6.88	1.39	12	0.74	-77.00	381.00	1770	20230419	-70.06	528	20230808	0.38	1770	-70.06	20230419	528	0.38	20230808	1845	-71.27	20221118	528	0.38	20230808	0.00	N	054220	500	245 억		709011	N	N	0	N	00	N
19	20230925	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-5	5	-0.91	174541499	322581	22.46	549	551	534	713	385	549	541.08	1.44	0	-30900	595	572	554	531	513	563	522	246	164	500	370	1	1	49160599	267	-7.06	1.43	12	0.66	-77.00	381.00	1770	20230419	-69.27	528	20230808	3.03	1770	-69.27	20230419	528	3.03	20230808	1845	-70.51	20221118	528	3.03	20230808	0.00	N	054220	500	245 억		709011	N	N	0	N	00	N
20	20230925	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-8	5	-1.46	116449304	214587	14.94	549	551	538	713	385	549	542.67	1.44	0	-10832	595	572	554	531	513	563	522	246	164	500	370	1	1	49160599	266	-7.03	1.42	12	0.44	-77.00	381.00	1770	20230419	-69.44	528	20230808	2.46	1770	-69.44	20230419	528	2.46	20230808	1845	-70.68	20221118	528	2.46	20230808	0.00	N	054220	500	245 억		709011	N	N	0	N	00	N
21	20230925	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-8	5	-1.46	99889617	183907	12.81	549	551	538	713	385	549	543.15	1.44	0	-8853	595	572	554	531	513	563	522	246	164	500	370	1	1	49160599	266	-7.03	1.42	12	0.37	-77.00	381.00	1770	20230419	-69.44	528	20230808	2.46	1770	-69.44	20230419	528	2.46	20230808	1845	-70.68	20221118	528	2.46	20230808	0.00	N	054220	500	245 억		709011	N	N	0	N	00	N
22	20230925	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-5	5	-0.91	85593533	157478	10.97	549	551	538	713	385	549	543.53	1.44	0	-5548	595	572	554	531	513	563	522	246	164	500	370	1	1	49160599	267	-7.06	1.43	12	0.32	-77.00	381.00	1770	20230419	-69.27	528	20230808	3.03	1770	-69.27	20230419	528	3.03	20230808	1845	-70.51	20221118	528	3.03	20230808	0.00	N	054220	500	245 억		709011	N	N	0	N	00	N
23	20230925	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	-7	5	-1.28	55740909	102203	7.12	549	551	540	713	385	549	545.39	1.44	0	-5503	595	572	554	531	513	563	522	246	164	500	370	1	1	49160599	266	-7.04	1.42	12	0.21	-77.00	381.00	1770	20230419	-69.38	528	20230808	2.65	1770	-69.38	20230419	528	2.65	20230808	1845	-70.62	20221118	528	2.65	20230808	0.00	N	054220	500	245 억		709011	N	N	0	N	00	N
24	20230925	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-4	5	-0.73	45402895	83166	5.79	549	551	540	713	385	549	545.93	1.44	0	1282	595	572	554	531	513	563	522	246	164	500	370	1	1	49160599	268	-7.08	1.43	12	0.17	-77.00	381.00	1770	20230419	-69.21	528	20230808	3.22	1770	-69.21	20230419	528	3.22	20230808	1845	-70.46	20221118	528	3.22	20230808	0.00	N	054220	500	245 억		709011	N	N	0	N	00	N
25	20230925	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-1	5	-0.18	26087437	47753	3.33	549	551	540	713	385	549	546.30	1.44	0	2789	595	572	554	531	513	563	522	246	164	500	370	1	1	49160599	269	-7.12	1.44	12	0.10	-77.00	381.00	1770	20230419	-69.04	528	20230808	3.79	1770	-69.04	20230419	528	3.79	20230808	1845	-70.30	20221118	528	3.79	20230808	0.00	N	054220	500	245 억		709011	N	N	0	N	00	N
26	20230922	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-35	5	-5.99	790554179	1435285	21.32	577	577	536	759	409	584	550.80	1.64	0	-93438	709	646	609	546	509	678	578	246	175	500	390	1	1	49160599	270	-7.13	1.44	12	2.92	-77.00	381.00	1770	20230419	-68.98	528	20230808	3.98	1770	-68.98	20230419	528	3.98	20230808	1845	-70.24	20221118	528	3.98	20230808	0.00	N	054220	500	245 억		804356	N	N	0	N	00	N
27	20230922	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	-38	5	-6.51	775706338	1408106	20.91	577	577	536	759	409	584	550.88	1.64	0	-95345	709	646	609	546	509	678	578	246	175	500	390	1	1	49160599	268	-7.09	1.43	12	2.86	-77.00	381.00	1770	20230419	-69.15	528	20230808	3.41	1770	-69.15	20230419	528	3.41	20230808	1845	-70.41	20221118	528	3.41	20230808	0.00	N	054220	500	245 억		804356	N	N	0	N	00	N
28	20230922	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	-30	5	-5.14	622938250	1127900	16.75	577	577	536	759	409	584	552.30	1.64	0	-59815	709	646	609	546	509	678	578	246	175	500	390	1	1	49160599	272	-7.19	1.45	12	2.29	-77.00	381.00	1770	20230419	-68.70	528	20230808	4.92	1770	-68.70	20230419	528	4.92	20230808	1845	-69.97	20221118	528	4.92	20230808	0.00	N	054220	500	245 억		804356	N	N	0	N	00	N
29	20230922	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-39	5	-6.68	569457838	1030640	15.31	577	577	536	759	409	584	552.53	1.64	0	-52005	709	646	609	546	509	678	578	246	175	500	390	1	1	49160599	268	-7.08	1.43	12	2.10	-77.00	381.00	1770	20230419	-69.21	528	20230808	3.22	1770	-69.21	20230419	528	3.22	20230808	1845	-70.46	20221118	528	3.22	20230808	0.00	N	054220	500	245 억		804356	N	N	0	N	00	N
30	20230922	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-34	5	-5.82	503829783	910747	13.53	577	577	536	759	409	584	553.20	1.64	0	-15575	709	646	609	546	509	678	578	246	175	500	390	1	1	49160599	270	-7.14	1.44	12	1.85	-77.00	381.00	1770	20230419	-68.93	528	20230808	4.17	1770	-68.93	20230419	528	4.17	20230808	1845	-70.19	20221118	528	4.17	20230808	0.00	N	054220	500	245 억		804356	N	N	0	N	00	N
31	20230922	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	-28	5	-4.79	472205324	853452	12.68	577	577	536	759	409	584	553.29	1.64	0	-9416	709	646	609	546	509	678	578	246	175	500	390	1	1	49160599	273	-7.22	1.46	12	1.74	-77.00	381.00	1770	20230419	-68.59	528	20230808	5.30	1770	-68.59	20230419	528	5.30	20230808	1845	-69.86	20221118	528	5.30	20230808	0.00	N	054220	500	245 억		804356	N	N	0	N	00	N
32	20230922	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-33	5	-5.65	415695988	750987	11.15	577	577	536	759	409	584	553.53	1.64	0	-10103	709	646	609	546	509	678	578	246	175	500	390	1	1	49160599	271	-7.16	1.45	12	1.53	-77.00	381.00	1770	20230419	-68.87	528	20230808	4.36	1770	-68.87	20230419	528	4.36	20230808	1845	-70.14	20221118	528	4.36	20230808	0.00	N	054220	500	245 억		804356	N	N	0	N	00	N
33	20230922	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-24	5	-4.11	117363116	207970	3.09	577	577	555	759	409	584	564.32	1.64	0	9872	709	646	609	546	509	678	578	246	175	500	390	1	1	49160599	275	-7.27	1.47	12	0.42	-77.00	381.00	1770	20230419	-68.36	528	20230808	6.06	1770	-68.36	20230419	528	6.06	20230808	1845	-69.65	20221118	528	6.06	20230808	0.00	N	054220	500	245 억		804356	N	N	0	N	00	N
34	20230921	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	12	2	2.10	4183401790	6691729	3290.71	572	672	572	743	401	572	625.23	1.94	0	-106656	585	578	569	562	553	582	566	246	171	500	380	1	1	49160599	287	-7.58	1.53	12	13.61	-77.00	381.00	1770	20230419	-67.01	528	20230808	10.61	1770	-67.01	20230419	528	10.61	20230808	1845	-68.35	20221118	528	10.61	20230808	0.00	N	054220	500	245 억		953167	N	N	0	N	00	N
35	20230921	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	15	2	2.62	3936967460	6272384	3084.50	572	672	572	743	401	572	627.67	1.94	0	-179557	585	578	569	562	553	582	566	246	171	500	380	1	1	49160599	289	-7.62	1.54	12	12.76	-77.00	381.00	1770	20230419	-66.84	528	20230808	11.17	1770	-66.84	20230419	528	11.17	20230808	1845	-68.18	20221118	528	11.17	20230808	0.00	N	054220	500	245 억		953167	N	N	0	N	00	N
36	20230921	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	26	2	4.55	514587970	863204	424.49	572	615	572	743	401	572	596.14	1.94	0	43395	585	578	569	562	553	582	566	246	171	500	380	1	1	49160599	294	-7.77	1.57	12	1.76	-77.00	381.00	1770	20230419	-66.21	528	20230808	13.26	1770	-66.21	20230419	528	13.26	20230808	1845	-67.59	20221118	528	13.26	20230808	0.00	N	054220	500	245 억		953167	N	N	0	N	00	N
37	20230921	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	588	16	2	2.80	479609517	803924	395.34	572	615	572	743	401	572	596.59	1.94	0	30914	585	578	569	562	553	582	566	246	171	500	380	1	1	49160599	289	-7.64	1.54	12	1.64	-77.00	381.00	1770	20230419	-66.78	528	20230808	11.36	1770	-66.78	20230419	528	11.36	20230808	1845	-68.13	20221118	528	11.36	20230808	0.00	N	054220	500	245 억		953167	N	N	0	N	00	N
38	20230921	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	26	2	4.55	401531481	672646	330.78	572	615	572	743	401	572	596.94	1.94	0	27596	585	578	569	562	553	582	566	246	171	500	380	1	1	49160599	294	-7.77	1.57	12	1.37	-77.00	381.00	1770	20230419	-66.21	528	20230808	13.26	1770	-66.21	20230419	528	13.26	20230808	1845	-67.59	20221118	528	13.26	20230808	0.00	N	054220	500	245 억		953167	N	N	0	N	00	N
39	20230921	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	23	2	4.02	296020671	496960	244.38	572	615	572	743	401	572	595.66	1.94	0	40437	585	578	569	562	553	582	566	246	171	500	380	1	1	49160599	293	-7.73	1.56	12	1.01	-77.00	381.00	1770	20230419	-66.38	528	20230808	12.69	1770	-66.38	20230419	528	12.69	20230808	1845	-67.75	20221118	528	12.69	20230808	0.00	N	054220	500	245 억		953167	N	N	0	N	00	N
40	20230921	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	9	2	1.57	51453992	88237	43.39	572	597	572	743	401	572	583.13	1.94	0	1235	585	578	569	562	553	582	566	246	171	500	380	1	1	49160599	286	-7.55	1.52	12	0.18	-77.00	381.00	1770	20230419	-67.18	528	20230808	10.04	1770	-67.18	20230419	528	10.04	20230808	1845	-68.51	20221118	528	10.04	20230808	0.00	N	054220	500	245 억		953167	N	N	0	N	00	N
41	20230921	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	588	16	2	2.80	13723013	23506	11.56	572	597	572	743	401	572	583.81	1.94	0	-1591	585	578	569	562	553	582	566	246	171	500	380	1	1	49160599	289	-7.64	1.54	12	0.05	-77.00	381.00	1770	20230419	-66.78	528	20230808	11.36	1770	-66.78	20230419	528	11.36	20230808	1845	-68.13	20221118	528	11.36	20230808	0.00	N	054220	500	245 억		953167	N	N	0	N	00	N
42	20230920	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	9	2	1.60	113080809	199859	48.71	563	576	560	731	395	563	565.80	1.91	0	13451	595	578	569	552	543	574	548	246	168	500	380	1	1	49160599	281	-7.43	1.50	12	0.41	-77.00	381.00	1770	20230419	-67.68	528	20230808	8.33	1770	-67.68	20230419	528	8.33	20230808	1845	-69.00	20221118	528	8.33	20230808	0.00	N	054220	500	245 억		939716	N	N	0	N	00	N
43	20230920	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	11	2	1.95	107726854	190486	46.43	563	576	560	731	395	563	565.54	1.91	0	11862	595	578	569	552	543	574	548	246	168	500	380	1	1	49160599	282	-7.45	1.51	12	0.39	-77.00	381.00	1770	20230419	-67.57	528	20230808	8.71	1770	-67.57	20230419	528	8.71	20230808	1845	-68.89	20221118	528	8.71	20230808	0.00	N	054220	500	245 억		939716	N	N	0	N	00	N
44	20230920	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	0	3	0.00	74318236	131709	32.10	563	576	560	731	395	563	564.26	1.91	0	-311	595	578	569	552	543	574	548	246	168	500	380	1	1	49160599	277	-7.31	1.48	12	0.27	-77.00	381.00	1770	20230419	-68.19	528	20230808	6.63	1770	-68.19	20230419	528	6.63	20230808	1845	-69.49	20221118	528	6.63	20230808	0.00	N	054220	500	245 억		939716	N	N	0	N	00	N
45	20230920	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	4	2	0.71	71443454	126611	30.86	563	576	560	731	395	563	564.28	1.91	0	385	595	578	569	552	543	574	548	246	168	500	380	1	1	49160599	279	-7.36	1.49	12	0.26	-77.00	381.00	1770	20230419	-67.97	528	20230808	7.39	1770	-67.97	20230419	528	7.39	20230808	1845	-69.27	20221118	528	7.39	20230808	0.00	N	054220	500	245 억		939716	N	N	0	N	00	N
46	20230920	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	5	2	0.89	62808007	111357	27.14	563	576	560	731	395	563	564.02	1.91	0	4386	595	578	569	552	543	574	548	246	168	500	380	1	1	49160599	279	-7.38	1.49	12	0.23	-77.00	381.00	1770	20230419	-67.91	528	20230808	7.58	1770	-67.91	20230419	528	7.58	20230808	1845	-69.21	20221118	528	7.58	20230808	0.00	N	054220	500	245 억		939716	N	N	0	N	00	N
47	20230920	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	5	2	0.89	60408706	107116	26.11	563	576	560	731	395	563	563.96	1.91	0	4567	595	578	569	552	543	574	548	246	168	500	380	1	1	49160599	279	-7.38	1.49	12	0.22	-77.00	381.00	1770	20230419	-67.91	528	20230808	7.58	1770	-67.91	20230419	528	7.58	20230808	1845	-69.21	20221118	528	7.58	20230808	0.00	N	054220	500	245 억		939716	N	N	0	N	00	N
48	20230920	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	0	3	0.00	29198692	51724	12.61	563	576	560	731	395	563	564.51	1.91	0	-4620	595	578	569	552	543	574	548	246	168	500	380	1	1	49160599	277	-7.31	1.48	12	0.11	-77.00	381.00	1770	20230419	-68.19	528	20230808	6.63	1770	-68.19	20230419	528	6.63	20230808	1845	-69.49	20221118	528	6.63	20230808	0.00	N	054220	500	245 억		939716	N	N	0	N	00	N
49	20230920	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-3	5	-0.53	11469727	20373	4.97	563	568	560	731	395	563	562.99	1.91	0	-3627	595	578	569	552	543	574	548	246	168	500	380	1	1	49160599	275	-7.27	1.47	12	0.04	-77.00	381.00	1770	20230419	-68.36	528	20230808	6.06	1770	-68.36	20230419	528	6.06	20230808	1845	-69.65	20221118	528	6.06	20230808	0.00	N	054220	500	245 억		939716	N	N	0	N	00	N
50	20230919	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-12	5	-2.09	233976026	410267	232.22	575	586	560	747	403	575	570.30	2.04	0	-60359	593	584	578	569	563	582	567	246	172	500	390	1	1	49160599	277	-7.31	1.48	12	0.83	-77.00	381.00	1770	20230419	-68.19	528	20230808	6.63	1770	-68.19	20230419	528	6.63	20230808	1845	-69.49	20221118	528	6.63	20230808	0.00	N	054220	500	245 억		1001891	N	N	0	N	00	N
51	20230919	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	564	-11	5	-1.91	231148789	405249	229.38	575	586	560	747	403	575	570.39	2.04	0	-60369	593	584	578	569	563	582	567	246	172	500	390	1	1	49160599	277	-7.32	1.48	12	0.82	-77.00	381.00	1770	20230419	-68.14	528	20230808	6.82	1770	-68.14	20230419	528	6.82	20230808	1845	-69.43	20221118	528	6.82	20230808	0.00	N	054220	500	245 억		1001891	N	N	0	N	00	N
52	20230919	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-12	5	-2.09	215082896	376676	213.21	575	586	560	747	403	575	571.00	2.04	0	-57910	593	584	578	569	563	582	567	246	172	500	390	1	1	49160599	277	-7.31	1.48	12	0.77	-77.00	381.00	1770	20230419	-68.19	528	20230808	6.63	1770	-68.19	20230419	528	6.63	20230808	1845	-69.49	20221118	528	6.63	20230808	0.00	N	054220	500	245 억		1001891	N	N	0	N	00	N
53	20230919	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-12	5	-2.09	146829354	257724	145.88	575	585	560	747	403	575	569.72	2.04	0	-59081	593	584	578	569	563	582	567	246	172	500	390	1	1	49160599	277	-7.31	1.48	12	0.52	-77.00	381.00	1770	20230419	-68.19	528	20230808	6.63	1770	-68.19	20230419	528	6.63	20230808	1845	-69.49	20221118	528	6.63	20230808	0.00	N	054220	500	245 억		1001891	N	N	0	N	00	N
54	20230919	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-9	5	-1.57	117804494	206418	116.84	575	585	560	747	403	575	570.71	2.04	0	-60498	593	584	578	569	563	582	567	246	172	500	390	1	1	49160599	278	-7.35	1.49	12	0.42	-77.00	381.00	1770	20230419	-68.02	528	20230808	7.20	1770	-68.02	20230419	528	7.20	20230808	1845	-69.32	20221118	528	7.20	20230808	0.00	N	054220	500	245 억		1001891	N	N	0	N	00	N
55	20230919	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-10	5	-1.74	47676536	83243	47.12	575	585	560	747	403	575	572.74	2.04	0	-48252	593	584	578	569	563	582	567	246	172	500	390	1	1	49160599	278	-7.34	1.48	12	0.17	-77.00	381.00	1770	20230419	-68.08	528	20230808	7.01	1770	-68.08	20230419	528	7.01	20230808	1845	-69.38	20221118	528	7.01	20230808	0.00	N	054220	500	245 억		1001891	N	N	0	N	00	N
56	20230919	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	564	-11	5	-1.91	43534158	75921	42.97	575	585	560	747	403	575	573.41	2.04	0	-44929	593	584	578	569	563	582	567	246	172	500	390	1	1	49160599	277	-7.32	1.48	12	0.15	-77.00	381.00	1770	20230419	-68.14	528	20230808	6.82	1770	-68.14	20230419	528	6.82	20230808	1845	-69.43	20221118	528	6.82	20230808	0.00	N	054220	500	245 억		1001891	N	N	0	N	00	N
57	20230919	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	0	3	0.00	5099821	8865	5.02	575	576	575	747	403	575	575.28	2.04	0	1608	593	584	578	569	563	582	567	246	172	500	390	1	1	49160599	283	-7.47	1.51	12	0.02	-77.00	381.00	1770	20230419	-67.51	528	20230808	8.90	1770	-67.51	20230419	528	8.90	20230808	1845	-68.83	20221118	528	8.90	20230808	0.00	N	054220	500	245 억		1001891	N	N	0	N	00	N
58	20230918	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	3	2	0.52	101225817	175173	211.80	575	587	572	743	401	572	577.86	2.03	0	778	580	575	570	565	560	573	563	246	171	500	380	1	1	49160599	283	-7.47	1.51	12	0.36	-77.00	381.00	1770	20230419	-67.51	528	20230808	8.90	1770	-67.51	20230419	528	8.90	20230808	1845	-68.83	20221118	528	8.90	20230808	0.00	N	054220	500	245 억		999417	N	N	0	N	00	N
59	20230918	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	6	2	1.05	84856819	146717	177.39	575	587	572	743	401	572	578.37	2.03	0	4841	580	575	570	565	560	573	563	246	171	500	380	1	1	49160599	284	-7.51	1.52	12	0.30	-77.00	381.00	1770	20230419	-67.34	528	20230808	9.47	1770	-67.34	20230419	528	9.47	20230808	1845	-68.67	20221118	528	9.47	20230808	0.00	N	054220	500	245 억		999417	N	N	0	N	00	N
60	20230918	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	6	2	1.05	62688280	108068	130.66	575	587	574	743	401	572	580.08	2.03	0	5597	580	575	570	565	560	573	563	246	171	500	380	1	1	49160599	284	-7.51	1.52	12	0.22	-77.00	381.00	1770	20230419	-67.34	528	20230808	9.47	1770	-67.34	20230419	528	9.47	20230808	1845	-68.67	20221118	528	9.47	20230808	0.00	N	054220	500	245 억		999417	N	N	0	N	00	N
61	20230918	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	8	2	1.40	54259923	93459	113.00	575	587	575	743	401	572	580.57	2.03	0	3661	580	575	570	565	560	573	563	246	171	500	380	1	1	49160599	285	-7.53	1.52	12	0.19	-77.00	381.00	1770	20230419	-67.23	528	20230808	9.85	1770	-67.23	20230419	528	9.85	20230808	1845	-68.56	20221118	528	9.85	20230808	0.00	N	054220	500	245 억		999417	N	N	0	N	00	N
62	20230918	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	9	2	1.57	50257406	86547	104.64	575	587	575	743	401	572	580.69	2.03	0	3552	580	575	570	565	560	573	563	246	171	500	380	1	1	49160599	286	-7.55	1.52	12	0.18	-77.00	381.00	1770	20230419	-67.18	528	20230808	10.04	1770	-67.18	20230419	528	10.04	20230808	1845	-68.51	20221118	528	10.04	20230808	0.00	N	054220	500	245 억		999417	N	N	0	N	00	N
63	20230918	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	10	2	1.75	45158504	77753	94.01	575	587	575	743	401	572	580.79	2.03	0	4556	580	575	570	565	560	573	563	246	171	500	380	1	1	49160599	286	-7.56	1.53	12	0.16	-77.00	381.00	1770	20230419	-67.12	528	20230808	10.23	1770	-67.12	20230419	528	10.23	20230808	1845	-68.46	20221118	528	10.23	20230808	0.00	N	054220	500	245 억		999417	N	N	0	N	00	N
64	20230918	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	12	2	2.10	36164915	62308	75.33	575	584	575	743	401	572	580.42	2.03	0	3208	580	575	570	565	560	573	563	246	171	500	380	1	1	49160599	287	-7.58	1.53	12	0.13	-77.00	381.00	1770	20230419	-67.01	528	20230808	10.61	1770	-67.01	20230419	528	10.61	20230808	1845	-68.35	20221118	528	10.61	20230808	0.00	N	054220	500	245 억		999417	N	N	0	N	00	N
65	20230918	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	6	2	1.05	2819395	4885	5.91	575	580	575	743	401	572	577.15	2.03	0	-2696	580	575	570	565	560	573	563	246	171	500	380	1	1	49160599	284	-7.51	1.52	12	0.01	-77.00	381.00	1770	20230419	-67.34	528	20230808	9.47	1770	-67.34	20230419	528	9.47	20230808	1845	-68.67	20221118	528	9.47	20230808	0.00	N	054220	500	245 억		999417	N	N	0	N	00	N
66	20230915	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	14	2	2.51	47131271	82688	59.95	575	575	565	725	391	558	569.99	1.99	0	19066	580	569	561	550	542	574	555	246	167	500	370	1	1	49160599	281	-7.43	1.50	12	0.17	-77.00	381.00	1770	20230419	-67.68	528	20230808	8.33	1770	-67.68	20230419	528	8.33	20230808	1865	-69.33	20220915	528	8.33	20230808	0.00	N	054220	500	245 억		980351	N	N	0	N	00	N
67	20230915	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	10	2	1.79	36445319	64002	46.40	575	575	565	725	391	558	569.44	1.99	0	19079	580	569	561	550	542	574	555	246	167	500	370	1	1	49160599	279	-7.38	1.49	12	0.13	-77.00	381.00	1770	20230419	-67.91	528	20230808	7.58	1770	-67.91	20230419	528	7.58	20230808	1865	-69.54	20220915	528	7.58	20230808	0.00	N	054220	500	245 억		980351	N	N	0	N	00	N
68	20230915	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	11	2	1.97	34178772	60003	43.50	575	575	566	725	391	558	569.62	1.99	0	19250	580	569	561	550	542	574	555	246	167	500	370	1	1	49160599	280	-7.39	1.49	12	0.12	-77.00	381.00	1770	20230419	-67.85	528	20230808	7.77	1770	-67.85	20230419	528	7.77	20230808	1865	-69.49	20220915	528	7.77	20230808	0.00	N	054220	500	245 억		980351	N	N	0	N	00	N
69	20230915	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	9	2	1.61	34103605	59871	43.41	575	575	566	725	391	558	569.62	1.99	0	19215	580	569	561	550	542	574	555	246	167	500	370	1	1	49160599	279	-7.36	1.49	12	0.12	-77.00	381.00	1770	20230419	-67.97	528	20230808	7.39	1770	-67.97	20230419	528	7.39	20230808	1865	-69.60	20220915	528	7.39	20230808	0.00	N	054220	500	245 억		980351	N	N	0	N	00	N
70	20230915	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	9	2	1.61	30867926	54183	39.28	575	575	566	725	391	558	569.70	1.99	0	16034	580	569	561	550	542	574	555	246	167	500	370	1	1	49160599	279	-7.36	1.49	12	0.11	-77.00	381.00	1770	20230419	-67.97	528	20230808	7.39	1770	-67.97	20230419	528	7.39	20230808	1865	-69.60	20220915	528	7.39	20230808	0.00	N	054220	500	245 억		980351	N	N	0	N	00	N
71	20230915	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	12	2	2.15	27377062	48054	34.84	575	575	566	725	391	558	569.71	1.99	0	15294	580	569	561	550	542	574	555	246	167	500	370	1	1	49160599	280	-7.40	1.50	12	0.10	-77.00	381.00	1770	20230419	-67.80	528	20230808	7.95	1770	-67.80	20230419	528	7.95	20230808	1865	-69.44	20220915	528	7.95	20230808	0.00	N	054220	500	245 억		980351	N	N	0	N	00	N
72	20230915	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	10	2	1.79	24287259	42617	30.90	575	575	566	725	391	558	569.90	1.99	0	16154	580	569	561	550	542	574	555	246	167	500	370	1	1	49160599	279	-7.38	1.49	12	0.09	-77.00	381.00	1770	20230419	-67.91	528	20230808	7.58	1770	-67.91	20230419	528	7.58	20230808	1865	-69.54	20220915	528	7.58	20230808	0.00	N	054220	500	245 억		980351	N	N	0	N	00	N
73	20230915	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	9	2	1.61	3345325	5857	4.25	575	575	567	725	391	558	571.17	1.99	0	-2043	580	569	561	550	542	574	555	246	167	500	370	1	1	49160599	279	-7.36	1.49	12	0.01	-77.00	381.00	1770	20230419	-67.97	528	20230808	7.39	1770	-67.97	20230419	528	7.39	20230808	1865	-69.60	20220915	528	7.39	20230808	0.00	N	054220	500	245 억		980351	N	N	0	N	00	N
74	20230914	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	3	2	0.54	77086831	137923	46.04	555	572	553	721	389	555	558.91	1.97	0	11435	591	573	564	546	537	568	541	246	166	500	370	1	1	49160599	274	-7.25	1.46	12	0.28	-77.00	381.00	1770	20230419	-68.47	528	20230808	5.68	1770	-68.47	20230419	528	5.68	20230808	1865	-70.08	20220915	528	5.68	20230808	0.00	N	054220	500	245 억		968916	N	N	0	N	00	N
75	20230914	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	5	2	0.90	72920476	130469	43.55	555	572	553	721	389	555	558.91	1.97	0	10986	591	573	564	546	537	568	541	246	166	500	370	1	1	49160599	275	-7.27	1.47	12	0.27	-77.00	381.00	1770	20230419	-68.36	528	20230808	6.06	1770	-68.36	20230419	528	6.06	20230808	1865	-69.97	20220915	528	6.06	20230808	0.00	N	054220	500	245 억		968916	N	N	0	N	00	N
76	20230914	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	5	2	0.90	69136847	123709	41.30	555	572	553	721	389	555	558.87	1.97	0	7031	591	573	564	546	537	568	541	246	166	500	370	1	1	49160599	275	-7.27	1.47	12	0.25	-77.00	381.00	1770	20230419	-68.36	528	20230808	6.06	1770	-68.36	20230419	528	6.06	20230808	1865	-69.97	20220915	528	6.06	20230808	0.00	N	054220	500	245 억		968916	N	N	0	N	00	N
77	20230914	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	562	7	2	1.26	60232588	107792	35.98	555	572	553	721	389	555	558.79	1.97	0	6610	591	573	564	546	537	568	541	246	166	500	370	1	1	49160599	276	-7.30	1.48	12	0.22	-77.00	381.00	1770	20230419	-68.25	528	20230808	6.44	1770	-68.25	20230419	528	6.44	20230808	1865	-69.87	20220915	528	6.44	20230808	0.00	N	054220	500	245 억		968916	N	N	0	N	00	N
78	20230914	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	10	2	1.80	54463760	97444	32.53	555	572	553	721	389	555	558.92	1.97	0	6611	591	573	564	546	537	568	541	246	166	500	370	1	1	49160599	278	-7.34	1.48	12	0.20	-77.00	381.00	1770	20230419	-68.08	528	20230808	7.01	1770	-68.08	20230419	528	7.01	20230808	1865	-69.71	20220915	528	7.01	20230808	0.00	N	054220	500	245 억		968916	N	N	0	N	00	N
79	20230914	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	13	2	2.34	45526839	81591	27.24	555	572	553	721	389	555	557.99	1.97	0	6511	591	573	564	546	537	568	541	246	166	500	370	1	1	49160599	279	-7.38	1.49	12	0.17	-77.00	381.00	1770	20230419	-67.91	528	20230808	7.58	1770	-67.91	20230419	528	7.58	20230808	1865	-69.54	20220915	528	7.58	20230808	0.00	N	054220	500	245 억		968916	N	N	0	N	00	N
80	20230914	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	8	2	1.44	39969993	71772	23.96	555	565	553	721	389	555	556.90	1.97	0	7262	591	573	564	546	537	568	541	246	166	500	370	1	1	49160599	277	-7.31	1.48	12	0.15	-77.00	381.00	1770	20230419	-68.19	528	20230808	6.63	1770	-68.19	20230419	528	6.63	20230808	1865	-69.81	20220915	528	6.63	20230808	0.00	N	054220	500	245 억		968916	N	N	0	N	00	N
81	20230914	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	0	3	0.00	27647718	49805	16.63	555	558	553	721	389	555	555.12	1.97	0	10553	591	573	564	546	537	568	541	246	166	500	370	1	1	49160599	273	-7.21	1.46	12	0.10	-77.00	381.00	1770	20230419	-68.64	528	20230808	5.11	1770	-68.64	20230419	528	5.11	20230808	1865	-70.24	20220915	528	5.11	20230808	0.00	N	054220	500	245 억		968916	N	N	0	N	00	N
82	20230913	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	-24	5	-4.15	169642501	299178	64.91	579	582	555	752	406	579	567.04	2.02	0	-24348	617	597	588	568	559	593	564	246	173	500	390	1	1	49160599	273	-7.21	1.46	12	0.61	-77.00	381.00	1770	20230419	-68.64	528	20230808	5.11	1770	-68.64	20230419	528	5.11	20230808	1895	-70.71	20220913	528	5.11	20230808	0.00	N	054220	500	245 억		993264	N	N	0	N	00	N
83	20230913	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	561	-18	5	-3.11	142625492	250724	54.40	579	582	559	752	406	579	568.85	2.02	0	-24216	617	597	588	568	559	593	564	246	173	500	390	1	1	49160599	276	-7.29	1.47	12	0.51	-77.00	381.00	1770	20230419	-68.31	528	20230808	6.25	1770	-68.31	20230419	528	6.25	20230808	1895	-70.40	20220913	528	6.25	20230808	0.00	N	054220	500	245 억		993264	N	N	0	N	00	N
84	20230913	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-12	5	-2.07	114917498	201417	43.70	579	582	559	752	406	579	570.55	2.02	0	-19762	617	597	588	568	559	593	564	246	173	500	390	1	1	49160599	279	-7.36	1.49	12	0.41	-77.00	381.00	1770	20230419	-67.97	528	20230808	7.39	1770	-67.97	20230419	528	7.39	20230808	1895	-70.08	20220913	528	7.39	20230808	0.00	N	054220	500	245 억		993264	N	N	0	N	00	N
85	20230913	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-13	5	-2.25	106717491	186964	40.56	579	582	559	752	406	579	570.79	2.02	0	-16108	617	597	588	568	559	593	564	246	173	500	390	1	1	49160599	278	-7.35	1.49	12	0.38	-77.00	381.00	1770	20230419	-68.02	528	20230808	7.20	1770	-68.02	20230419	528	7.20	20230808	1895	-70.13	20220913	528	7.20	20230808	0.00	N	054220	500	245 억		993264	N	N	0	N	00	N
86	20230913	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-14	5	-2.42	100204142	175415	38.06	579	582	559	752	406	579	571.24	2.02	0	-8825	617	597	588	568	559	593	564	246	173	500	390	1	1	49160599	278	-7.34	1.48	12	0.36	-77.00	381.00	1770	20230419	-68.08	528	20230808	7.01	1770	-68.08	20230419	528	7.01	20230808	1895	-70.18	20220913	528	7.01	20230808	0.00	N	054220	500	245 억		993264	N	N	0	N	00	N
87	20230913	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	564	-15	5	-2.59	95086502	166329	36.09	579	582	559	752	406	579	571.68	2.02	0	-6462	617	597	588	568	559	593	564	246	173	500	390	1	1	49160599	277	-7.32	1.48	12	0.34	-77.00	381.00	1770	20230419	-68.14	528	20230808	6.82	1770	-68.14	20230419	528	6.82	20230808	1895	-70.24	20220913	528	6.82	20230808	0.00	N	054220	500	245 억		993264	N	N	0	N	00	N
88	20230913	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	-1	5	-0.17	43994579	76291	16.55	579	580	570	752	406	579	576.67	2.02	0	-5172	617	597	588	568	559	593	564	246	173	500	390	1	1	49160599	284	-7.51	1.52	12	0.16	-77.00	381.00	1770	20230419	-67.34	528	20230808	9.47	1770	-67.34	20230419	528	9.47	20230808	1895	-69.50	20220913	528	9.47	20230808	0.00	N	054220	500	245 억		993264	N	N	0	N	00	N
89	20230913	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	-3	5	-0.52	15396831	26606	5.77	579	579	573	752	406	579	578.70	2.02	0	-5229	617	597	588	568	559	593	564	246	173	500	390	1	1	49160599	283	-7.48	1.51	12	0.05	-77.00	381.00	1770	20230419	-67.46	528	20230808	9.09	1770	-67.46	20230419	528	9.09	20230808	1895	-69.60	20220913	528	9.09	20230808	0.00	N	054220	500	245 억		993264	N	N	0	N	00	N
90	20230912	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	-5	5	-0.86	273335011	460677	310.24	584	608	579	759	409	584	593.52	1.97	0	25270	599	591	580	572	561	595	576	246	175	500	390	1	1	49160599	285	-7.52	1.52	12	0.94	-77.00	381.00	1770	20230419	-67.29	528	20230808	9.66	1770	-67.29	20230419	528	9.66	20230808	1895	-69.45	20220913	528	9.66	20230808	0.00	N	054220	500	245 억		966285	N	N	0	N	00	N
91	20230912	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	2	2	0.34	255676238	430184	289.70	584	608	581	759	409	584	594.34	1.97	0	40804	599	591	580	572	561	595	576	246	175	500	390	1	1	49160599	288	-7.61	1.54	12	0.88	-77.00	381.00	1770	20230419	-66.89	528	20230808	10.98	1770	-66.89	20230419	528	10.98	20230808	1895	-69.08	20220913	528	10.98	20230808	0.00	N	054220	500	245 억		966285	N	N	0	N	00	N
92	20230912	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	5	2	0.86	229858886	385947	259.91	584	608	584	759	409	584	595.57	1.97	0	27768	599	591	580	572	561	595	576	246	175	500	390	1	1	49160599	290	-7.65	1.55	12	0.79	-77.00	381.00	1770	20230419	-66.72	528	20230808	11.55	1770	-66.72	20230419	528	11.55	20230808	1895	-68.92	20220913	528	11.55	20230808	0.00	N	054220	500	245 억		966285	N	N	0	N	00	N
93	20230912	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	8	2	1.37	205907634	345046	232.37	584	608	584	759	409	584	596.75	1.97	0	38360	599	591	580	572	561	595	576	246	175	500	390	1	1	49160599	291	-7.69	1.55	12	0.70	-77.00	381.00	1770	20230419	-66.55	528	20230808	12.12	1770	-66.55	20230419	528	12.12	20230808	1895	-68.76	20220913	528	12.12	20230808	0.00	N	054220	500	245 억		966285	N	N	0	N	00	N
94	20230912	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	9	2	1.54	180966242	302579	203.77	584	608	584	759	409	584	598.08	1.97	0	35425	599	591	580	572	561	595	576	246	175	500	390	1	1	49160599	292	-7.70	1.56	12	0.62	-77.00	381.00	1770	20230419	-66.50	528	20230808	12.31	1770	-66.50	20230419	528	12.31	20230808	1895	-68.71	20220913	528	12.31	20230808	0.00	N	054220	500	245 억		966285	N	N	0	N	00	N
95	20230912	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	10	2	1.71	167375052	279581	188.28	584	608	584	759	409	584	598.66	1.97	0	34890	599	591	580	572	561	595	576	246	175	500	390	1	1	49160599	292	-7.71	1.56	12	0.57	-77.00	381.00	1770	20230419	-66.44	528	20230808	12.50	1770	-66.44	20230419	528	12.50	20230808	1895	-68.65	20220913	528	12.50	20230808	0.00	N	054220	500	245 억		966285	N	N	0	N	00	N
96	20230912	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	14	2	2.40	140194917	234006	157.59	584	608	584	759	409	584	599.11	1.97	0	31109	599	591	580	572	561	595	576	246	175	500	390	1	1	49160599	294	-7.77	1.57	12	0.48	-77.00	381.00	1770	20230419	-66.21	528	20230808	13.26	1770	-66.21	20230419	528	13.26	20230808	1895	-68.44	20220913	528	13.26	20230808	0.00	N	054220	500	245 억		966285	N	N	0	N	00	N
97	20230912	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	8	2	1.37	10545714	17941	12.08	584	593	584	759	409	584	587.80	1.97	0	5592	599	591	580	572	561	595	576	246	175	500	390	1	1	49160599	291	-7.69	1.55	12	0.04	-77.00	381.00	1770	20230419	-66.55	528	20230808	12.12	1770	-66.55	20230419	528	12.12	20230808	1895	-68.76	20220913	528	12.12	20230808	0.00	N	054220	500	245 억		966285	N	N	0	N	00	N
98	20230911	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	11	2	1.92	86142852	148489	148.61	573	588	569	744	402	573	580.13	1.98	0	-6943	582	577	572	567	562	580	570	246	171	500	380	1	1	49160599	287	-7.58	1.53	12	0.30	-77.00	381.00	1770	20230419	-67.01	528	20230808	10.61	1770	-67.01	20230419	528	10.61	20230808	1895	-69.18	20220913	528	10.61	20230808	0.00	N	054220	500	245 억		974268	N	N	0	N	00	N
99	20230911	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	7	2	1.22	80624971	139013	139.12	573	588	569	744	402	573	579.98	1.98	0	-7977	582	577	572	567	562	580	570	246	171	500	380	1	1	49160599	285	-7.53	1.52	12	0.28	-77.00	381.00	1770	20230419	-67.23	528	20230808	9.85	1770	-67.23	20230419	528	9.85	20230808	1895	-69.39	20220913	528	9.85	20230808	0.00	N	054220	500	245 억		974268	N	N	0	N	00	N
100	20230911	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	10	2	1.75	73914783	127478	127.58	573	588	569	744	402	573	579.82	1.98	0	-6942	582	577	572	567	562	580	570	246	171	500	380	1	1	49160599	287	-7.57	1.53	12	0.26	-77.00	381.00	1770	20230419	-67.06	528	20230808	10.42	1770	-67.06	20230419	528	10.42	20230808	1895	-69.23	20220913	528	10.42	20230808	0.00	N	054220	500	245 억		974268	N	N	0	N	00	N
101	20230911	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	9	2	1.57	70577851	121736	121.83	573	588	569	744	402	573	579.76	1.98	0	-8950	582	577	572	567	562	580	570	246	171	500	380	1	1	49160599	286	-7.56	1.53	12	0.25	-77.00	381.00	1770	20230419	-67.12	528	20230808	10.23	1770	-67.12	20230419	528	10.23	20230808	1895	-69.29	20220913	528	10.23	20230808	0.00	N	054220	500	245 억		974268	N	N	0	N	00	N
102	20230911	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	11	2	1.92	64852568	111877	111.97	573	588	569	744	402	573	579.68	1.98	0	-8098	582	577	572	567	562	580	570	246	171	500	380	1	1	49160599	287	-7.58	1.53	12	0.23	-77.00	381.00	1770	20230419	-67.01	528	20230808	10.61	1770	-67.01	20230419	528	10.61	20230808	1895	-69.18	20220913	528	10.61	20230808	0.00	N	054220	500	245 억		974268	N	N	0	N	00	N
103	20230911	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	10	2	1.75	47935629	82915	82.98	573	588	569	744	402	573	578.13	1.98	0	-10217	582	577	572	567	562	580	570	246	171	500	380	1	1	49160599	287	-7.57	1.53	12	0.17	-77.00	381.00	1770	20230419	-67.06	528	20230808	10.42	1770	-67.06	20230419	528	10.42	20230808	1895	-69.23	20220913	528	10.42	20230808	0.00	N	054220	500	245 억		974268	N	N	0	N	00	N
104	20230911	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	13	2	2.27	44492812	77015	77.08	573	588	569	744	402	573	577.72	1.98	0	-7348	582	577	572	567	562	580	570	246	171	500	380	1	1	49160599	288	-7.61	1.54	12	0.16	-77.00	381.00	1770	20230419	-66.89	528	20230808	10.98	1770	-66.89	20230419	528	10.98	20230808	1895	-69.08	20220913	528	10.98	20230808	0.00	N	054220	500	245 억		974268	N	N	0	N	00	N
105	20230911	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	5	2	0.87	11380763	19860	19.88	573	578	573	744	402	573	573.05	1.98	0	-2745	582	577	572	567	562	580	570	246	171	500	380	1	1	49160599	284	-7.51	1.52	12	0.04	-77.00	381.00	1770	20230419	-67.34	528	20230808	9.47	1770	-67.34	20230419	528	9.47	20230808	1895	-69.50	20220913	528	9.47	20230808	0.00	N	054220	500	245 억		974268	N	N	0	N	00	N
106	20230908	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	5	2	0.88	57049738	99918	56.60	568	577	567	738	398	568	570.97	2.00	0	-10874	595	581	574	560	553	578	557	246	170	500	380	1	1	49160599	282	-7.44	1.50	12	0.20	-77.00	381.00	1770	20230419	-67.63	528	20230808	8.52	1770	-67.63	20230419	528	8.52	20230808	1960	-70.77	20220908	528	8.52	20230808	0.00	N	054220	500	245 억		985142	N	N	0	N	00	N
107	20230908	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	4	2	0.70	44744311	78450	44.44	568	577	567	738	398	568	570.35	2.00	0	-10545	595	581	574	560	553	578	557	246	170	500	380	1	1	49160599	281	-7.43	1.50	12	0.16	-77.00	381.00	1770	20230419	-67.68	528	20230808	8.33	1770	-67.68	20230419	528	8.33	20230808	1960	-70.82	20220908	528	8.33	20230808	0.00	N	054220	500	245 억		985142	N	N	0	N	00	N
108	20230908	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	3	2	0.53	41441116	72666	41.16	568	577	567	738	398	568	570.30	2.00	0	-10475	595	581	574	560	553	578	557	246	170	500	380	1	1	49160599	281	-7.42	1.50	12	0.15	-77.00	381.00	1770	20230419	-67.74	528	20230808	8.14	1770	-67.74	20230419	528	8.14	20230808	1960	-70.87	20220908	528	8.14	20230808	0.00	N	054220	500	245 억		985142	N	N	0	N	00	N
109	20230908	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	2	2	0.35	37378305	65531	37.12	568	577	567	738	398	568	570.39	2.00	0	-9363	595	581	574	560	553	578	557	246	170	500	380	1	1	49160599	280	-7.40	1.50	12	0.13	-77.00	381.00	1770	20230419	-67.80	528	20230808	7.95	1770	-67.80	20230419	528	7.95	20230808	1960	-70.92	20220908	528	7.95	20230808	0.00	N	054220	500	245 억		985142	N	N	0	N	00	N
110	20230908	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	3	2	0.53	35034833	61407	34.79	568	577	567	738	398	568	570.53	2.00	0	-9236	595	581	574	560	553	578	557	246	170	500	380	1	1	49160599	281	-7.42	1.50	12	0.12	-77.00	381.00	1770	20230419	-67.74	528	20230808	8.14	1770	-67.74	20230419	528	8.14	20230808	1960	-70.87	20220908	528	8.14	20230808	0.00	N	054220	500	245 억		985142	N	N	0	N	00	N
111	20230908	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	2	2	0.35	31671492	55490	31.43	568	577	567	738	398	568	570.76	2.00	0	-9364	595	581	574	560	553	578	557	246	170	500	380	1	1	49160599	280	-7.40	1.50	12	0.11	-77.00	381.00	1770	20230419	-67.80	528	20230808	7.95	1770	-67.80	20230419	528	7.95	20230808	1960	-70.92	20220908	528	7.95	20230808	0.00	N	054220	500	245 억		985142	N	N	0	N	00	N
112	20230908	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	6	2	1.06	26643191	46705	26.46	568	577	567	738	398	568	570.46	2.00	0	-11984	595	581	574	560	553	578	557	246	170	500	380	1	1	49160599	282	-7.45	1.51	12	0.10	-77.00	381.00	1770	20230419	-67.57	528	20230808	8.71	1770	-67.57	20230419	528	8.71	20230808	1960	-70.71	20220908	528	8.71	20230808	0.00	N	054220	500	245 억		985142	N	N	0	N	00	N
113	20230908	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	0	3	0.00	4312520	7588	4.30	568	573	568	738	398	568	568.33	2.00	0	-387	595	581	574	560	553	578	557	246	170	500	380	1	1	49160599	279	-7.38	1.49	12	0.02	-77.00	381.00	1770	20230419	-67.91	528	20230808	7.58	1770	-67.91	20230419	528	7.58	20230808	1960	-71.02	20220908	528	7.58	20230808	0.00	N	054220	500	245 억		985142	N	N	0	N	00	N
114	20230907	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	-12	5	-2.07	100321530	174764	133.44	580	588	567	754	406	580	574.04	2.04	0	-17727	592	586	581	575	570	583	572	246	174	500	390	1	1	49160599	279	-7.38	1.49	12	0.36	-77.00	381.00	1770	20230419	-67.91	528	20230808	7.58	1770	-67.91	20230419	528	7.58	20230808	2050	-72.29	20220907	528	7.58	20230808	0.00	N	054220	500	245 억		1002869	N	N	0	N	00	N
115	20230907	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	-12	5	-2.07	96973625	168872	128.94	580	588	567	754	406	580	574.24	2.04	0	-17714	592	586	581	575	570	583	572	246	174	500	390	1	1	49160599	279	-7.38	1.49	12	0.34	-77.00	381.00	1770	20230419	-67.91	528	20230808	7.58	1770	-67.91	20230419	528	7.58	20230808	2050	-72.29	20220907	528	7.58	20230808	0.00	N	054220	500	245 억		1002869	N	N	0	N	00	N
116	20230907	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	-11	5	-1.90	90146808	156852	119.77	580	588	567	754	406	580	574.72	2.04	0	-12824	592	586	581	575	570	583	572	246	174	500	390	1	1	49160599	280	-7.39	1.49	12	0.32	-77.00	381.00	1770	20230419	-67.85	528	20230808	7.77	1770	-67.85	20230419	528	7.77	20230808	2050	-72.24	20220907	528	7.77	20230808	0.00	N	054220	500	245 억		1002869	N	N	0	N	00	N
117	20230907	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-9	5	-1.55	63422817	109908	83.92	580	588	570	754	406	580	577.05	2.04	0	-9305	592	586	581	575	570	583	572	246	174	500	390	1	1	49160599	281	-7.42	1.50	12	0.22	-77.00	381.00	1770	20230419	-67.74	528	20230808	8.14	1770	-67.74	20230419	528	8.14	20230808	2050	-72.15	20220907	528	8.14	20230808	0.00	N	054220	500	245 억		1002869	N	N	0	N	00	N
118	20230907	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	-7	5	-1.21	43707365	75395	57.57	580	588	572	754	406	580	579.71	2.04	0	-15217	592	586	581	575	570	583	572	246	174	500	390	1	1	49160599	282	-7.44	1.50	12	0.15	-77.00	381.00	1770	20230419	-67.63	528	20230808	8.52	1770	-67.63	20230419	528	8.52	20230808	2050	-72.05	20220907	528	8.52	20230808	0.00	N	054220	500	245 억		1002869	N	N	0	N	00	N
119	20230907	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	-4	5	-0.69	37521532	64630	49.35	580	588	574	754	406	580	580.56	2.04	0	-14510	592	586	581	575	570	583	572	246	174	500	390	1	1	49160599	283	-7.48	1.51	12	0.13	-77.00	381.00	1770	20230419	-67.46	528	20230808	9.09	1770	-67.46	20230419	528	9.09	20230808	2050	-71.90	20220907	528	9.09	20230808	0.00	N	054220	500	245 억		1002869	N	N	0	N	00	N
120	20230907	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	-3	5	-0.52	33583453	57800	44.13	580	588	577	754	406	580	581.03	2.04	0	-10664	592	586	581	575	570	583	572	246	174	500	390	1	1	49160599	284	-7.49	1.51	12	0.12	-77.00	381.00	1770	20230419	-67.40	528	20230808	9.28	1770	-67.40	20230419	528	9.28	20230808	2050	-71.85	20220907	528	9.28	20230808	0.00	N	054220	500	245 억		1002869	N	N	0	N	00	N
121	20230907	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	0	3	0.00	6363346	10966	8.37	580	583	580	754	406	580	580.28	2.04	0	25	592	586	581	575	570	583	572	246	174	500	390	1	1	49160599	285	-7.53	1.52	12	0.02	-77.00	381.00	1770	20230419	-67.23	528	20230808	9.85	1770	-67.23	20230419	528	9.85	20230808	2050	-71.71	20220907	528	9.85	20230808	0.00	N	054220	500	245 억		1002869	N	N	0	N	00	N
122	20230906	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-1	5	-0.17	75922391	130576	43.82	581	587	576	755	407	581	581.44	2.04	0	-1867	604	592	581	569	558	587	564	246	174	500	390	1	1	49160599	285	-7.53	1.52	12	0.27	-77.00	381.00	1770	20230419	-67.23	528	20230808	9.85	1770	-67.23	20230419	528	9.85	20230808	2090	-72.25	20220906	528	9.85	20230808	0.00	N	054220	500	245 억		1004736	N	N	0	N	00	N
123	20230906	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	-3	5	-0.52	72508828	124676	41.84	581	587	576	755	407	581	581.58	2.04	0	-2650	604	592	581	569	558	587	564	246	174	500	390	1	1	49160599	284	-7.51	1.52	12	0.25	-77.00	381.00	1770	20230419	-67.34	528	20230808	9.47	1770	-67.34	20230419	528	9.47	20230808	2090	-72.34	20220906	528	9.47	20230808	0.00	N	054220	500	245 억		1004736	N	N	0	N	00	N
124	20230906	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	2	2	0.34	57553213	98882	33.19	581	587	576	755	407	581	582.04	2.04	0	-8442	604	592	581	569	558	587	564	246	174	500	390	1	1	49160599	287	-7.57	1.53	12	0.20	-77.00	381.00	1770	20230419	-67.06	528	20230808	10.42	1770	-67.06	20230419	528	10.42	20230808	2090	-72.11	20220906	528	10.42	20230808	0.00	N	054220	500	245 억		1004736	N	N	0	N	00	N
125	20230906	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	4	2	0.69	53885726	92604	31.08	581	587	576	755	407	581	581.89	2.04	0	-10043	604	592	581	569	558	587	564	246	174	500	390	1	1	49160599	288	-7.60	1.54	12	0.19	-77.00	381.00	1770	20230419	-66.95	528	20230808	10.80	1770	-66.95	20230419	528	10.80	20230808	2090	-72.01	20220906	528	10.80	20230808	0.00	N	054220	500	245 억		1004736	N	N	0	N	00	N
126	20230906	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	3	2	0.52	48366483	83155	27.91	581	587	576	755	407	581	581.64	2.04	0	-10825	604	592	581	569	558	587	564	246	174	500	390	1	1	49160599	287	-7.58	1.53	12	0.17	-77.00	381.00	1770	20230419	-67.01	528	20230808	10.61	1770	-67.01	20230419	528	10.61	20230808	2090	-72.06	20220906	528	10.61	20230808	0.00	N	054220	500	245 억		1004736	N	N	0	N	00	N
127	20230906	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	2	2	0.34	44454576	76461	25.66	581	586	576	755	407	581	581.40	2.04	0	-11414	604	592	581	569	558	587	564	246	174	500	390	1	1	49160599	287	-7.57	1.53	12	0.16	-77.00	381.00	1770	20230419	-67.06	528	20230808	10.42	1770	-67.06	20230419	528	10.42	20230808	2090	-72.11	20220906	528	10.42	20230808	0.00	N	054220	500	245 억		1004736	N	N	0	N	00	N
128	20230906	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-1	5	-0.17	23226245	39979	13.42	581	586	576	755	407	581	580.96	2.04	0	-11537	604	592	581	569	558	587	564	246	174	500	390	1	1	49160599	285	-7.53	1.52	12	0.08	-77.00	381.00	1770	20230419	-67.23	528	20230808	9.85	1770	-67.23	20230419	528	9.85	20230808	2090	-72.25	20220906	528	9.85	20230808	0.00	N	054220	500	245 억		1004736	N	N	0	N	00	N
129	20230906	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-1	5	-0.17	12407242	21355	7.17	581	581	580	755	407	581	581.00	2.04	0	-14232	604	592	581	569	558	587	564	246	174	500	390	1	1	49160599	285	-7.53	1.52	12	0.04	-77.00	381.00	1770	20230419	-67.23	528	20230808	9.85	1770	-67.23	20230419	528	9.85	20230808	2090	-72.25	20220906	528	9.85	20230808	0.00	N	054220	500	245 억		1004736	N	N	0	N	00	N
130	20230905	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	-1	5	-0.17	172628231	297967	76.61	582	593	570	756	408	582	579.35	1.97	0	37986	604	593	583	572	562	588	567	246	174	500	390	1	1	49160599	286	-7.55	1.52	12	0.61	-77.00	381.00	1770	20230419	-67.18	528	20230808	10.04	1770	-67.18	20230419	528	10.04	20230808	2095	-72.27	20220905	528	10.04	20230808	0.00	N	054220	500	245 억		966750	N	N	0	N	00	N
131	20230905	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	-4	5	-0.69	171247437	295581	75.99	582	593	570	756	408	582	579.36	1.97	0	38019	604	593	583	572	562	588	567	246	174	500	390	1	1	49160599	284	-7.51	1.52	12	0.60	-77.00	381.00	1770	20230419	-67.34	528	20230808	9.47	1770	-67.34	20230419	528	9.47	20230808	2095	-72.41	20220905	528	9.47	20230808	0.00	N	054220	500	245 억		966750	N	N	0	N	00	N
132	20230905	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	-5	5	-0.86	168528041	290871	74.78	582	593	570	756	408	582	579.39	1.97	0	38830	604	593	583	572	562	588	567	246	174	500	390	1	1	49160599	284	-7.49	1.51	12	0.59	-77.00	381.00	1770	20230419	-67.40	528	20230808	9.28	1770	-67.40	20230419	528	9.28	20230808	2095	-72.46	20220905	528	9.28	20230808	0.00	N	054220	500	245 억		966750	N	N	0	N	00	N
133	20230905	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	-1	5	-0.17	109119810	187551	48.22	582	593	572	756	408	582	581.81	1.97	0	21721	604	593	583	572	562	588	567	246	174	500	390	1	1	49160599	286	-7.55	1.52	12	0.38	-77.00	381.00	1770	20230419	-67.18	528	20230808	10.04	1770	-67.18	20230419	528	10.04	20230808	2095	-72.27	20220905	528	10.04	20230808	0.00	N	054220	500	245 억		966750	N	N	0	N	00	N
134	20230905	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	1	2	0.17	80912945	139155	35.78	582	593	572	756	408	582	581.46	1.97	0	4119	604	593	583	572	562	588	567	246	174	500	390	1	1	49160599	287	-7.57	1.53	12	0.28	-77.00	381.00	1770	20230419	-67.06	528	20230808	10.42	1770	-67.06	20230419	528	10.42	20230808	2095	-72.17	20220905	528	10.42	20230808	0.00	N	054220	500	245 억		966750	N	N	0	N	00	N
135	20230905	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	-1	5	-0.17	47836872	82389	21.18	582	593	572	756	408	582	580.62	1.97	0	-7722	604	593	583	572	562	588	567	246	174	500	390	1	1	49160599	286	-7.55	1.52	12	0.17	-77.00	381.00	1770	20230419	-67.18	528	20230808	10.04	1770	-67.18	20230419	528	10.04	20230808	2095	-72.27	20220905	528	10.04	20230808	0.00	N	054220	500	245 억		966750	N	N	0	N	00	N
136	20230905	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-2	5	-0.34	38223942	65840	16.93	582	593	572	756	408	582	580.56	1.97	0	-8010	604	593	583	572	562	588	567	246	174	500	390	1	1	49160599	285	-7.53	1.52	12	0.13	-77.00	381.00	1770	20230419	-67.23	528	20230808	9.85	1770	-67.23	20230419	528	9.85	20230808	2095	-72.32	20220905	528	9.85	20230808	0.00	N	054220	500	245 억		966750	N	N	0	N	00	N
137	20230905	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	2	2	0.34	3815725	6547	1.68	582	586	582	756	408	582	582.82	1.97	0	1048	604	593	583	572	562	588	567	246	174	500	390	1	1	49160599	287	-7.58	1.53	12	0.01	-77.00	381.00	1770	20230419	-67.01	528	20230808	10.61	1770	-67.01	20230419	528	10.61	20230808	2095	-72.12	20220905	528	10.61	20230808	0.00	N	054220	500	245 억		966750	N	N	0	N	00	N
138	20230904	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	-7	5	-1.19	225537712	388963	86.91	589	594	573	765	413	589	579.84	1.93	0	15431	644	616	598	570	552	607	561	246	176	500	400	1	1	49160599	286	-7.56	1.53	12	0.79	-77.00	381.00	1785	20220901	-67.39	528	20230808	10.23	1770	-67.12	20230419	528	10.23	20230808	2095	-72.22	20220905	528	10.23	20230808	0.00	N	054220	500	245 억		950627	N	N	0	N	00	N
139	20230904	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-9	5	-1.53	222977560	384555	85.93	589	594	573	765	413	589	579.83	1.93	0	17268	644	616	598	570	552	607	561	246	176	500	400	1	1	49160599	285	-7.53	1.52	12	0.78	-77.00	381.00	1785	20220901	-67.51	528	20230808	9.85	1770	-67.23	20230419	528	9.85	20230808	2095	-72.32	20220905	528	9.85	20230808	0.00	N	054220	500	245 억		950627	N	N	0	N	00	N
140	20230904	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	-11	5	-1.87	185780881	319901	71.48	589	594	573	765	413	589	580.74	1.93	0	7067	644	616	598	570	552	607	561	246	176	500	400	1	1	49160599	284	-7.51	1.52	12	0.65	-77.00	381.00	1785	20220901	-67.62	528	20230808	9.47	1770	-67.34	20230419	528	9.47	20230808	2095	-72.41	20220905	528	9.47	20230808	0.00	N	054220	500	245 억		950627	N	N	0	N	00	N
141	20230904	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	-12	5	-2.04	157683531	271189	60.60	589	594	573	765	413	589	581.45	1.93	0	-3646	644	616	598	570	552	607	561	246	176	500	400	1	1	49160599	284	-7.49	1.51	12	0.55	-77.00	381.00	1785	20220901	-67.68	528	20230808	9.28	1770	-67.40	20230419	528	9.28	20230808	2095	-72.46	20220905	528	9.28	20230808	0.00	N	054220	500	245 억		950627	N	N	0	N	00	N
142	20230904	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	-13	5	-2.21	131914603	226438	50.60	589	594	575	765	413	589	582.56	1.93	0	-14244	644	616	598	570	552	607	561	246	176	500	400	1	1	49160599	283	-7.48	1.51	12	0.46	-77.00	381.00	1785	20220901	-67.73	528	20230808	9.09	1770	-67.46	20230419	528	9.09	20230808	2095	-72.51	20220905	528	9.09	20230808	0.00	N	054220	500	245 억		950627	N	N	0	N	00	N
143	20230904	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	-6	5	-1.02	93759073	160517	35.87	589	594	578	765	413	589	584.11	1.93	0	-20337	644	616	598	570	552	607	561	246	176	500	400	1	1	49160599	287	-7.57	1.53	12	0.33	-77.00	381.00	1785	20220901	-67.34	528	20230808	10.42	1770	-67.06	20230419	528	10.42	20230808	2095	-72.17	20220905	528	10.42	20230808	0.00	N	054220	500	245 억		950627	N	N	0	N	00	N
144	20230904	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	-6	5	-1.02	67268654	114974	25.69	589	594	578	765	413	589	585.08	1.93	0	-12696	644	616	598	570	552	607	561	246	176	500	400	1	1	49160599	287	-7.57	1.53	12	0.23	-77.00	381.00	1785	20220901	-67.34	528	20230808	10.42	1770	-67.06	20230419	528	10.42	20230808	2095	-72.17	20220905	528	10.42	20230808	0.00	N	054220	500	245 억		950627	N	N	0	N	00	N
145	20230904	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	-3	5	-0.51	18917995	32174	7.19	589	591	580	765	413	589	587.99	1.93	0	-27577	644	616	598	570	552	607	561	246	176	500	400	1	1	49160599	288	-7.61	1.54	12	0.07	-77.00	381.00	1785	20220901	-67.17	528	20230808	10.98	1770	-66.89	20230419	528	10.98	20230808	2095	-72.03	20220905	528	10.98	20230808	0.00	N	054220	500	245 억		950627	N	N	0	N	00	N
146	20230901	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	-11	5	-1.83	265343984	443218	160.12	600	626	580	780	420	600	598.68	1.96	0	-8968	630	615	605	590	580	610	585	246	180	500	400	1	1	49160599	290	-7.65	1.55	12	0.90	-77.00	381.00	1800	20220831	-67.28	528	20230808	11.55	1770	-66.72	20230419	528	11.55	20230808	2245	-73.76	20220901	528	11.55	20230808	0.00	N	054220	500	245 억		963494	N	N	0	N	00	N
147	20230901	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	-11	5	-1.83	257103436	429220	155.06	600	626	580	780	420	600	599.00	1.96	0	-8902	630	615	605	590	580	610	585	246	180	500	400	1	1	49160599	290	-7.65	1.55	12	0.87	-77.00	381.00	1800	20220831	-67.28	528	20230808	11.55	1770	-66.72	20230419	528	11.55	20230808	2245	-73.76	20220901	528	11.55	20230808	0.00	N	054220	500	245 억		963494	N	N	0	N	00	N
148	20230901	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-10	5	-1.67	203172650	336762	121.66	600	626	588	780	420	600	603.31	1.96	0	-26252	630	615	605	590	580	610	585	246	180	500	400	1	1	49160599	290	-7.66	1.55	12	0.69	-77.00	381.00	1800	20220831	-67.22	528	20230808	11.74	1770	-66.67	20230419	528	11.74	20230808	2245	-73.72	20220901	528	11.74	20230808	0.00	N	054220	500	245 억		963494	N	N	0	N	00	N
149	20230901	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	-9	5	-1.50	169543826	279737	101.06	600	626	590	780	420	600	606.08	1.96	0	-52967	630	615	605	590	580	610	585	246	180	500	400	1	1	49160599	291	-7.68	1.55	12	0.57	-77.00	381.00	1800	20220831	-67.17	528	20230808	11.93	1770	-66.61	20230419	528	11.93	20230808	2245	-73.67	20220901	528	11.93	20230808	0.00	N	054220	500	245 억		963494	N	N	0	N	00	N
150	20230901	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	0	3	0.00	149660991	246252	88.96	600	626	597	780	420	600	607.76	1.96	0	-45506	630	615	605	590	580	610	585	246	180	500	400	1	1	49160599	295	-7.79	1.57	12	0.50	-77.00	381.00	1800	20220831	-66.67	528	20230808	13.64	1770	-66.10	20230419	528	13.64	20230808	2245	-73.27	20220901	528	13.64	20230808	0.00	N	054220	500	245 억		963494	N	N	0	N	00	N
151	20230901	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-1	5	-0.17	138982344	228421	82.52	600	626	597	780	420	600	608.45	1.96	0	-42183	630	615	605	590	580	610	585	246	180	500	400	1	1	49160599	294	-7.78	1.57	12	0.46	-77.00	381.00	1800	20220831	-66.72	528	20230808	13.45	1770	-66.16	20230419	528	13.45	20230808	2245	-73.32	20220901	528	13.45	20230808	0.00	N	054220	500	245 억		963494	N	N	0	N	00	N
152	20230901	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	6	2	1.00	85177883	139054	50.23	600	626	600	780	420	600	612.55	1.96	0	-27	630	615	605	590	580	610	585	246	180	500	400	1	1	49160599	298	-7.87	1.59	12	0.28	-77.00	381.00	1800	20220831	-66.33	528	20230808	14.77	1770	-65.76	20230419	528	14.77	20230808	2245	-73.01	20220901	528	14.77	20230808	0.00	N	054220	500	245 억		963494	N	N	0	N	00	N
153	20230901	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	1	2	0.17	9872245	16449	5.94	600	603	600	780	420	600	600.17	1.96	0	-1897	630	615	605	590	580	610	585	246	180	500	400	1	1	49160599	295	-7.81	1.58	12	0.03	-77.00	381.00	1800	20220831	-66.61	528	20230808	13.83	1770	-66.05	20230419	528	13.83	20230808	2245	-73.23	20220901	528	13.83	20230808	0.00	N	054220	500	245 억		963494	N	N	0	N	00	N