KissMeData/071460/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	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	868	200	1	29.94	4814974226	5767142	95.48	647	868	614	868	468	668	834.81	0.73	0	332504	1042	855	688	501	334	948	594	319	200	500	410	1	1	35967295	312	-0.39	1.04	12	16.03	-2221.00	832.00	3180	20230207	-72.70	521	20230926	66.60	3180	-72.70	20230207	521	66.60	20230926	3180	-72.70	20230207	521	66.60	20230926	0.00	N	071460	500	318 억		262279	N	N	0	N	00	N
3	20230927	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	868	200	1	29.94	4784909310	5732505	94.91	647	868	614	868	468	668	834.70	0.73	0	332504	1042	855	688	501	334	948	594	319	200	500	410	1	1	35967295	312	-0.39	1.04	12	15.94	-2221.00	832.00	3180	20230207	-72.70	521	20230926	66.60	3180	-72.70	20230207	521	66.60	20230926	3180	-72.70	20230207	521	66.60	20230926	0.00	N	071460	500	318 억		262279	N	N	0	N	00	N
4	20230927	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	868	200	1	29.94	4446636635	5342737	88.46	647	868	614	868	468	668	832.28	0.73	0	323974	1042	855	688	501	334	948	594	319	200	500	410	1	1	35967295	312	-0.39	1.04	12	14.85	-2221.00	832.00	3180	20230207	-72.70	521	20230926	66.60	3180	-72.70	20230207	521	66.60	20230926	3180	-72.70	20230207	521	66.60	20230926	0.00	N	071460	500	318 억		262279	N	N	0	N	00	N
5	20230927	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	857	189	2	28.29	3321340625	4032045	66.76	647	868	614	868	468	668	823.74	0.73	0	255224	1042	855	688	501	334	948	594	319	200	500	410	1	1	35967295	308	-0.39	1.03	12	11.21	-2221.00	832.00	3180	20230207	-73.05	521	20230926	64.49	3180	-73.05	20230207	521	64.49	20230926	3180	-73.05	20230207	521	64.49	20230926	0.00	N	071460	500	318 억		262279	N	N	0	N	00	N
6	20230927	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	816	148	2	22.16	2898388933	3528631	58.42	647	868	614	868	468	668	821.39	0.73	0	184714	1042	855	688	501	334	948	594	319	200	500	410	1	1	35967295	293	-0.37	0.98	12	9.81	-2221.00	832.00	3180	20230207	-74.34	521	20230926	56.62	3180	-74.34	20230207	521	56.62	20230926	3180	-74.34	20230207	521	56.62	20230926	0.00	N	071460	500	318 억		262279	N	N	0	N	00	N
7	20230927	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	804	136	2	20.36	2765032097	3365314	55.72	647	868	614	868	468	668	821.63	0.73	0	169700	1042	855	688	501	334	948	594	319	200	500	410	1	1	35967295	289	-0.36	0.97	12	9.36	-2221.00	832.00	3180	20230207	-74.72	521	20230926	54.32	3180	-74.72	20230207	521	54.32	20230926	3180	-74.72	20230207	521	54.32	20230926	0.00	N	071460	500	318 억		262279	N	N	0	N	00	N
8	20230927	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	825	157	2	23.50	2461226727	2993385	49.56	647	868	614	868	468	668	822.22	0.73	0	121064	1042	855	688	501	334	948	594	319	200	500	410	1	1	35967295	297	-0.37	0.99	12	8.32	-2221.00	832.00	3180	20230207	-74.06	521	20230926	58.35	3180	-74.06	20230207	521	58.35	20230926	3180	-74.06	20230207	521	58.35	20230926	0.00	N	071460	500	318 억		262279	N	N	0	N	00	N
9	20230927	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	653	-15	5	-2.25	71728236	111629	1.85	647	665	614	868	468	668	642.56	0.73	0	37558	1042	855	688	501	334	948	594	319	200	500	410	1	1	35967295	235	-0.29	0.78	12	0.31	-2221.00	832.00	3180	20230207	-79.47	521	20230926	25.34	3180	-79.47	20230207	521	25.34	20230926	3180	-79.47	20230207	521	25.34	20230926	0.00	N	071460	500	318 억		262279	N	N	0	N	00	N
10	20230926	160619	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	668	-9	5	-1.33	4589829601	6019234	522.65	650	875	521	880	474	677	762.58	0.89	0	-57125	872	774	712	614	552	743	583	319	203	500	410	1	1	35967295	240	-0.30	0.80	12	16.74	-2221.00	832.00	3180	20230207	-78.99	521	20230926	28.21	3180	-78.99	20230207	521	28.21	20230926	3180	-78.99	20230207	521	28.21	20230926	0.00	N	071460	500	318 억		319299	N	N	0	N	01	N
11	20230926	150620	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	733	56	2	8.27	4459549618	5834781	506.63	650	875	521	880	474	677	764.30	0.89	0	-84133	872	774	712	614	552	743	583	319	203	500	410	1	1	35967295	264	-0.33	0.88	12	16.22	-2221.00	832.00	3180	20230207	-76.95	521	20230926	40.69	3180	-76.95	20230207	521	40.69	20230926	3180	-76.95	20230207	521	40.69	20230926	0.00	N	071460	500	318 억		319299	N	N	0	N	01	N
12	20230926	140614	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	727	50	2	7.39	4013264492	5230181	454.13	650	875	521	880	474	677	767.33	0.89	0	-96885	872	774	712	614	552	743	583	319	203	500	410	1	1	35967295	261	-0.33	0.87	12	14.54	-2221.00	832.00	3180	20230207	-77.14	521	20230926	39.54	3180	-77.14	20230207	521	39.54	20230926	3180	-77.14	20230207	521	39.54	20230926	0.00	N	071460	500	318 억		319299	N	N	0	N	01	N
13	20230926	130617	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	763	86	2	12.70	3445674322	4481013	389.08	650	875	521	880	474	677	768.95	0.89	0	-90418	872	774	712	614	552	743	583	319	203	500	410	1	1	35967295	274	-0.34	0.92	12	12.46	-2221.00	832.00	3180	20230207	-76.01	521	20230926	46.45	3180	-76.01	20230207	521	46.45	20230926	3180	-76.01	20230207	521	46.45	20230926	0.00	N	071460	500	318 억		319299	N	N	0	N	01	N
14	20230926	120620	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	825	148	2	21.86	2326425142	3061188	265.80	650	875	521	880	474	677	759.97	0.89	0	-89702	872	774	712	614	552	743	583	319	203	500	410	1	1	35967295	297	-0.37	0.99	12	8.51	-2221.00	832.00	3180	20230207	-74.06	521	20230926	58.35	3180	-74.06	20230207	521	58.35	20230926	3180	-74.06	20230207	521	58.35	20230926	0.00	N	071460	500	318 억		319299	N	N	0	N	01	N
15	20230926	110618	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	534	-143	5	-21.12	386443538	642815	55.82	650	662	521	880	474	677	601.17	0.89	0	103251	872	774	712	614	552	743	583	319	203	500	410	1	1	35967295	192	-0.24	0.64	12	1.79	-2221.00	832.00	3180	20230207	-83.21	521	20230926	2.50	3180	-83.21	20230207	521	2.50	20230926	3180	-83.21	20230207	521	2.50	20230926	0.00	N	071460	500	318 억		319299	N	N	0	N	01	N
16	20230926	100616	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	582	-95	5	-14.03	281622155	452784	39.31	650	662	581	880	474	677	621.98	0.89	0	60654	872	774	712	614	552	743	583	319	203	500	410	1	1	35967295	209	-0.26	0.70	12	1.26	-2221.00	832.00	3180	20230207	-81.70	581	20230926	0.17	3180	-81.70	20230207	581	0.17	20230926	3180	-81.70	20230207	581	0.17	20230926	0.00	N	071460	500	318 억		319299	N	N	0	N	01	N
17	20230926	090618	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	629	-48	5	-7.09	57903131	90722	7.88	650	657	610	880	474	677	638.25	0.89	0	17836	872	774	712	614	552	743	583	319	203	500	410	1	1	35967295	226	-0.28	0.76	12	0.25	-2221.00	832.00	3180	20230207	-80.22	610	20230926	3.11	3180	-80.22	20230207	610	3.11	20230926	3180	-80.22	20230207	610	3.11	20230926	0.00	N	071460	500	318 억		319299	N	N	0	N	01	N
18	20230925	160617	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	677	-176	5	-20.63	794989089	1148468	207.66	799	810	650	1108	598	853	692.22	0.67	0	76740	977	914	847	784	717	881	751	319	255	500	520	1	1	35967295	243	-0.30	0.81	12	3.19	-2221.00	832.00	3180	20230207	-78.71	650	20230925	4.15	3180	-78.71	20230207	650	4.15	20230925	3180	-78.71	20230207	650	4.15	20230925	0.00	N	071460	500	318 억		242558	N	N	0	N	01	N
19	20230925	150620	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	680	-173	5	-20.28	787379081	1137244	205.63	799	810	650	1108	598	853	692.36	0.67	0	77984	977	914	847	784	717	881	751	319	255	500	520	1	1	35967295	245	-0.31	0.82	12	3.16	-2221.00	832.00	3180	20230207	-78.62	650	20230925	4.62	3180	-78.62	20230207	650	4.62	20230925	3180	-78.62	20230207	650	4.62	20230925	0.00	N	071460	500	318 억		242558	N	N	0	N	01	N
20	20230925	140609	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	695	-158	5	-18.52	725476766	1046136	189.16	799	810	650	1108	598	853	693.48	0.67	0	90809	977	914	847	784	717	881	751	319	255	500	520	1	1	35967295	250	-0.31	0.84	12	2.91	-2221.00	832.00	3180	20230207	-78.14	650	20230925	6.92	3180	-78.14	20230207	650	6.92	20230925	3180	-78.14	20230207	650	6.92	20230925	0.00	N	071460	500	318 억		242558	N	N	0	N	01	N
21	20230925	130614	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	675	-178	5	-20.87	635025199	915709	165.57	799	810	650	1108	598	853	693.48	0.67	0	41004	977	914	847	784	717	881	751	319	255	500	520	1	1	35967295	243	-0.30	0.81	12	2.55	-2221.00	832.00	3180	20230207	-78.77	650	20230925	3.85	3180	-78.77	20230207	650	3.85	20230925	3180	-78.77	20230207	650	3.85	20230925	0.00	N	071460	500	318 억		242558	N	N	0	N	01	N
22	20230925	120619	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	686	-167	5	-19.58	619919312	893461	161.55	799	810	650	1108	598	853	693.84	0.67	0	46199	977	914	847	784	717	881	751	319	255	500	520	1	1	35967295	247	-0.31	0.82	12	2.48	-2221.00	832.00	3180	20230207	-78.43	650	20230925	5.54	3180	-78.43	20230207	650	5.54	20230925	3180	-78.43	20230207	650	5.54	20230925	0.00	N	071460	500	318 억		242558	N	N	0	N	01	N
23	20230925	110614	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	674	-179	5	-20.98	570649803	822091	148.65	799	810	650	1108	598	853	694.14	0.67	0	34345	977	914	847	784	717	881	751	319	255	500	520	1	1	35967295	242	-0.30	0.81	12	2.29	-2221.00	832.00	3180	20230207	-78.81	650	20230925	3.69	3180	-78.81	20230207	650	3.69	20230925	3180	-78.81	20230207	650	3.69	20230925	0.00	N	071460	500	318 억		242558	N	N	0	N	01	N
24	20230925	100617	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	660	-193	5	-22.63	458451907	653027	118.08	799	810	650	1108	598	853	702.04	0.67	0	31263	977	914	847	784	717	881	751	319	255	500	520	1	1	35967295	237	-0.30	0.79	12	1.82	-2221.00	832.00	3180	20230207	-79.25	650	20230925	1.54	3180	-79.25	20230207	650	1.54	20230925	3180	-79.25	20230207	650	1.54	20230925	0.00	N	071460	500	318 억		242558	N	N	0	N	01	N
25	20230925	090614	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	720	-133	5	-15.59	62864473	81397	14.72	799	810	720	1108	598	853	772.32	0.67	0	-5701	977	914	847	784	717	881	751	319	255	500	520	1	1	35967295	259	-0.32	0.87	12	0.23	-2221.00	832.00	3180	20230207	-77.36	720	20230925	0.00	3180	-77.36	20230207	720	0.00	20230925	3180	-77.36	20230207	720	0.00	20230925	0.00	N	071460	500	318 억		242558	Y	N	0	N	01	N
26	20230922	160635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	853	-49	5	-5.43	468423177	553030	269.15	900	910	780	1172	632	902	847.01	0.33	0	128246	1020	960	931	871	842	946	857	319	270	500	550	1	1	35967295	307	-0.38	1.03	12	1.54	-2221.00	832.00	3180	20230207	-73.18	780	20230922	9.36	3180	-73.18	20230207	780	9.36	20230922	3180	-73.18	20230207	780	9.36	20230922	0.00	N	071460	500	318 억		120406	N	N	0	N	00	N
27	20230922	150631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	820	-82	5	-9.09	442709366	522431	254.26	900	910	780	1172	632	902	847.40	0.33	0	126482	1020	960	931	871	842	946	857	319	270	500	550	1	1	35967295	295	-0.37	0.99	12	1.45	-2221.00	832.00	3180	20230207	-74.21	780	20230922	5.13	3180	-74.21	20230207	780	5.13	20230922	3180	-74.21	20230207	780	5.13	20230922	0.00	N	071460	500	318 억		120406	N	N	0	N	00	N
28	20230922	140632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	824	-78	5	-8.65	284219218	327178	159.23	900	910	815	1172	632	902	868.70	0.33	0	66296	1020	960	931	871	842	946	857	319	270	500	550	1	1	35967295	296	-0.37	0.99	12	0.91	-2221.00	832.00	3180	20230207	-74.09	815	20230922	1.10	3180	-74.09	20230207	815	1.10	20230922	3180	-74.09	20230207	815	1.10	20230922	0.00	N	071460	500	318 억		120406	N	N	0	N	00	N
29	20230922	130554	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	875	-27	5	-2.99	168178718	189637	92.29	900	910	858	1172	632	902	886.85	0.33	0	52248	1020	960	931	871	842	946	857	319	270	500	550	1	1	35967295	315	-0.39	1.05	12	0.53	-2221.00	832.00	3180	20230207	-72.48	858	20230922	1.98	3180	-72.48	20230207	858	1.98	20230922	3180	-72.48	20230207	858	1.98	20230922	0.00	N	071460	500	318 억		120406	N	N	0	N	00	N
30	20230922	120552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	890	-12	5	-1.33	156292619	176189	85.75	900	910	858	1172	632	902	887.07	0.33	0	59622	1020	960	931	871	842	946	857	319	270	500	550	1	1	35967295	320	-0.40	1.07	12	0.49	-2221.00	832.00	3180	20230207	-72.01	858	20230922	3.73	3180	-72.01	20230207	858	3.73	20230922	3180	-72.01	20230207	858	3.73	20230922	0.00	N	071460	500	318 억		120406	N	N	0	N	00	N
31	20230922	110549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	897	-5	5	-0.55	147245608	166072	80.82	900	910	858	1172	632	902	886.64	0.33	0	59022	1020	960	931	871	842	946	857	319	270	500	550	1	1	35967295	323	-0.40	1.08	12	0.46	-2221.00	832.00	3180	20230207	-71.79	858	20230922	4.55	3180	-71.79	20230207	858	4.55	20230922	3180	-71.79	20230207	858	4.55	20230922	0.00	N	071460	500	318 억		120406	N	N	0	N	00	N
32	20230922	100550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	893	-9	5	-1.00	109405878	123701	60.20	900	910	858	1172	632	902	884.44	0.33	0	45240	1020	960	931	871	842	946	857	319	270	500	550	1	1	35967295	321	-0.40	1.07	12	0.34	-2221.00	832.00	3180	20230207	-71.92	858	20230922	4.08	3180	-71.92	20230207	858	4.08	20230922	3180	-71.92	20230207	858	4.08	20230922	0.00	N	071460	500	318 억		120406	N	N	0	N	00	N
33	20230922	090545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	866	-36	5	-3.99	26436971	29915	14.56	900	900	865	1172	632	902	883.74	0.33	0	19185	1020	960	931	871	842	946	857	319	270	500	550	1	1	35967295	311	-0.39	1.04	12	0.08	-2221.00	832.00	3180	20230207	-72.77	865	20230922	0.12	3180	-72.77	20230207	865	0.12	20230922	3180	-72.77	20230207	865	0.12	20230922	0.00	N	071460	500	318 억		120406	N	N	0	N	00	N
34	20230921	160553	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	902	-89	5	-8.98	193817896	203971	179.74	991	991	902	1288	694	991	950.33	0.37	0	-10980	1022	1006	988	972	954	1014	980	319	297	500	610	1	1	35967295	324	-0.41	1.08	12	0.57	-2221.00	832.00	3180	20230207	-71.64	902	20230921	0.00	3180	-71.64	20230207	902	0.00	20230921	3180	-71.64	20230207	902	0.00	20230921	0.00	N	071460	500	318 억		131294	N	N	0	N	00	N
35	20230921	150544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	927	-64	5	-6.46	168751321	176839	155.83	991	991	926	1288	694	991	954.27	0.37	0	-21614	1022	1006	988	972	954	1014	980	319	297	500	610	1	1	35967295	333	-0.42	1.11	12	0.49	-2221.00	832.00	3180	20230207	-70.85	926	20230921	0.11	3180	-70.85	20230207	926	0.11	20230921	3180	-70.85	20230207	926	0.11	20230921	0.00	N	071460	500	318 억		131294	N	N	0	N	00	N
36	20230921	140550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	952	-39	5	-3.94	123099472	128381	113.13	991	991	944	1288	694	991	958.86	0.37	0	-6786	1022	1006	988	972	954	1014	980	319	297	500	610	1	1	35967295	342	-0.43	1.14	12	0.36	-2221.00	832.00	3180	20230207	-70.06	944	20230921	0.85	3180	-70.06	20230207	944	0.85	20230921	3180	-70.06	20230207	944	0.85	20230921	0.00	N	071460	500	318 억		131294	N	N	0	N	00	N
37	20230921	130543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	949	-42	5	-4.24	116891067	121843	107.37	991	991	944	1288	694	991	959.36	0.37	0	-6268	1022	1006	988	972	954	1014	980	319	297	500	610	1	1	35967295	341	-0.43	1.14	12	0.34	-2221.00	832.00	3180	20230207	-70.16	944	20230921	0.53	3180	-70.16	20230207	944	0.53	20230921	3180	-70.16	20230207	944	0.53	20230921	0.00	N	071460	500	318 억		131294	N	N	0	N	00	N
38	20230921	120538	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	954	-37	5	-3.73	109114381	113670	100.16	991	991	944	1288	694	991	959.92	0.37	0	163	1022	1006	988	972	954	1014	980	319	297	500	610	1	1	35967295	343	-0.43	1.15	12	0.32	-2221.00	832.00	3180	20230207	-70.00	944	20230921	1.06	3180	-70.00	20230207	944	1.06	20230921	3180	-70.00	20230207	944	1.06	20230921	0.00	N	071460	500	318 억		131294	N	N	0	N	00	N
39	20230921	110552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	954	-37	5	-3.73	93529680	97249	85.69	991	991	944	1288	694	991	961.75	0.37	0	-1413	1022	1006	988	972	954	1014	980	319	297	500	610	1	1	35967295	343	-0.43	1.15	12	0.27	-2221.00	832.00	3180	20230207	-70.00	944	20230921	1.06	3180	-70.00	20230207	944	1.06	20230921	3180	-70.00	20230207	944	1.06	20230921	0.00	N	071460	500	318 억		131294	N	N	0	N	00	N
40	20230921	100543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	952	-39	5	-3.94	50359254	51864	45.70	991	991	952	1288	694	991	970.99	0.37	0	-10049	1022	1006	988	972	954	1014	980	319	297	500	610	1	1	35967295	342	-0.43	1.14	12	0.14	-2221.00	832.00	3180	20230207	-70.06	952	20230921	0.00	3180	-70.06	20230207	952	0.00	20230921	3180	-70.06	20230207	952	0.00	20230921	0.00	N	071460	500	318 억		131294	N	N	0	N	00	N
41	20230921	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	980	-11	5	-1.11	5414245	5519	4.86	991	991	976	1288	694	991	981.02	0.37	0	-546	1022	1006	988	972	954	1014	980	319	297	500	610	1	1	35967295	352	-0.44	1.18	12	0.02	-2221.00	832.00	3180	20230207	-69.18	970	20230920	1.03	3180	-69.18	20230207	970	1.03	20230920	3180	-69.18	20230207	970	1.03	20230920	0.00	N	071460	500	318 억		131294	N	N	0	N	00	N
42	20230920	160549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	991	-15	5	-1.49	111326974	113471	391.85	975	1004	970	1307	705	1006	981.10	0.39	0	-8471	1020	1013	1007	1000	994	1016	1003	319	301	500	620	1	1	35967295	356	-0.45	1.19	12	0.32	-2221.00	832.00	3180	20230207	-68.84	970	20230920	2.16	3180	-68.84	20230207	970	2.16	20230920	3180	-68.84	20230207	970	2.16	20230920	0.00	N	071460	500	318 억		139765	N	N	0	N	00	N
43	20230920	150536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	989	-17	5	-1.69	110140442	112273	387.71	975	1004	970	1307	705	1006	981.01	0.39	0	-8444	1020	1013	1007	1000	994	1016	1003	319	301	500	620	1	1	35967295	356	-0.45	1.19	12	0.31	-2221.00	832.00	3180	20230207	-68.90	970	20230920	1.96	3180	-68.90	20230207	970	1.96	20230920	3180	-68.90	20230207	970	1.96	20230920	0.00	N	071460	500	318 억		139765	N	N	0	N	00	N
44	20230920	140543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	993	-13	5	-1.29	106980045	109081	376.69	975	1004	970	1307	705	1006	980.74	0.39	0	-8066	1020	1013	1007	1000	994	1016	1003	319	301	500	620	1	1	35967295	357	-0.45	1.19	12	0.30	-2221.00	832.00	3180	20230207	-68.77	970	20230920	2.37	3180	-68.77	20230207	970	2.37	20230920	3180	-68.77	20230207	970	2.37	20230920	0.00	N	071460	500	318 억		139765	N	N	0	N	00	N
45	20230920	130538	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	994	-12	5	-1.19	106435949	108532	374.79	975	1004	970	1307	705	1006	980.69	0.39	0	-8077	1020	1013	1007	1000	994	1016	1003	319	301	500	620	1	1	35967295	358	-0.45	1.19	12	0.30	-2221.00	832.00	3180	20230207	-68.74	970	20230920	2.47	3180	-68.74	20230207	970	2.47	20230920	3180	-68.74	20230207	970	2.47	20230920	0.00	N	071460	500	318 억		139765	N	N	0	N	00	N
46	20230920	120536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	988	-18	5	-1.79	93043628	95034	328.18	975	1004	970	1307	705	1006	979.06	0.39	0	-287	1020	1013	1007	1000	994	1016	1003	319	301	500	620	1	1	35967295	355	-0.44	1.19	12	0.26	-2221.00	832.00	3180	20230207	-68.93	970	20230920	1.86	3180	-68.93	20230207	970	1.86	20230920	3180	-68.93	20230207	970	1.86	20230920	0.00	N	071460	500	318 억		139765	N	N	0	N	00	N
47	20230920	110543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	978	-28	5	-2.78	83778179	85608	295.63	975	1004	970	1307	705	1006	978.63	0.39	0	-2401	1020	1013	1007	1000	994	1016	1003	319	301	500	620	1	1	35967295	352	-0.44	1.18	12	0.24	-2221.00	832.00	3180	20230207	-69.25	970	20230920	0.82	3180	-69.25	20230207	970	0.82	20230920	3180	-69.25	20230207	970	0.82	20230920	0.00	N	071460	500	318 억		139765	N	N	0	N	00	N
48	20230920	100532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	977	-29	5	-2.88	68106633	69595	240.33	975	1004	970	1307	705	1006	978.61	0.39	0	-3714	1020	1013	1007	1000	994	1016	1003	319	301	500	620	1	1	35967295	351	-0.44	1.17	12	0.19	-2221.00	832.00	3180	20230207	-69.28	970	20230920	0.72	3180	-69.28	20230207	970	0.72	20230920	3180	-69.28	20230207	970	0.72	20230920	0.00	N	071460	500	318 억		139765	N	N	0	N	00	N
49	20230920	090539	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	977	-29	5	-2.88	9024040	9226	31.86	975	990	975	1307	705	1006	978.11	0.39	0	1328	1020	1013	1007	1000	994	1016	1003	319	301	500	620	1	1	35967295	351	-0.44	1.17	12	0.03	-2221.00	832.00	3180	20230207	-69.28	975	20230920	0.21	3180	-69.28	20230207	975	0.21	20230920	3180	-69.28	20230207	975	0.21	20230920	0.00	N	071460	500	318 억		139765	N	N	0	N	00	N
50	20230919	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-4	5	-0.40	28689242	28558	126.66	1001	1014	1001	1313	707	1010	1004.60	0.41	0	-7740	1022	1016	1009	1003	996	1019	1006	319	303	500	620	1	1	35967295	362	-0.45	1.21	12	0.08	-2221.00	832.00	3180	20230207	-68.36	989	20230914	1.72	3180	-68.36	20230207	989	1.72	20230914	3180	-68.36	20230207	989	1.72	20230914	0.00	N	071460	500	318 억		147505	N	N	0	N	00	N
51	20230919	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-5	5	-0.50	23874076	23768	105.42	1001	1014	1001	1313	707	1010	1004.46	0.41	0	-7294	1022	1016	1009	1003	996	1019	1006	319	303	500	620	1	1	35967295	361	-0.45	1.21	12	0.07	-2221.00	832.00	3180	20230207	-68.40	989	20230914	1.62	3180	-68.40	20230207	989	1.62	20230914	3180	-68.40	20230207	989	1.62	20230914	0.00	N	071460	500	318 억		147505	N	N	0	N	00	N
52	20230919	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-4	5	-0.40	18967864	18890	83.78	1001	1014	1001	1313	707	1010	1004.12	0.41	0	-7087	1022	1016	1009	1003	996	1019	1006	319	303	500	620	1	1	35967295	362	-0.45	1.21	12	0.05	-2221.00	832.00	3180	20230207	-68.36	989	20230914	1.72	3180	-68.36	20230207	989	1.72	20230914	3180	-68.36	20230207	989	1.72	20230914	0.00	N	071460	500	318 억		147505	N	N	0	N	00	N
53	20230919	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-5	5	-0.50	15826708	15765	69.92	1001	1014	1001	1313	707	1010	1003.91	0.41	0	-7210	1022	1016	1009	1003	996	1019	1006	319	303	500	620	1	1	35967295	361	-0.45	1.21	12	0.04	-2221.00	832.00	3180	20230207	-68.40	989	20230914	1.62	3180	-68.40	20230207	989	1.62	20230914	3180	-68.40	20230207	989	1.62	20230914	0.00	N	071460	500	318 억		147505	N	N	0	N	00	N
54	20230919	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-5	5	-0.50	14279892	14230	63.11	1001	1014	1001	1313	707	1010	1003.51	0.41	0	-6308	1022	1016	1009	1003	996	1019	1006	319	303	500	620	1	1	35967295	361	-0.45	1.21	12	0.04	-2221.00	832.00	3180	20230207	-68.40	989	20230914	1.62	3180	-68.40	20230207	989	1.62	20230914	3180	-68.40	20230207	989	1.62	20230914	0.00	N	071460	500	318 억		147505	N	N	0	N	00	N
55	20230919	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	-3	5	-0.30	13794342	13748	60.97	1001	1014	1001	1313	707	1010	1003.37	0.41	0	-6186	1022	1016	1009	1003	996	1019	1006	319	303	500	620	1	1	35967295	362	-0.45	1.21	12	0.04	-2221.00	832.00	3180	20230207	-68.33	989	20230914	1.82	3180	-68.33	20230207	989	1.82	20230914	3180	-68.33	20230207	989	1.82	20230914	0.00	N	071460	500	318 억		147505	N	N	0	N	00	N
56	20230919	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	-9	5	-0.89	12653982	12613	55.94	1001	1014	1001	1313	707	1010	1003.25	0.41	0	-6009	1022	1016	1009	1003	996	1019	1006	319	303	500	620	1	1	35967295	360	-0.45	1.20	12	0.04	-2221.00	832.00	3180	20230207	-68.52	989	20230914	1.21	3180	-68.52	20230207	989	1.21	20230914	3180	-68.52	20230207	989	1.21	20230914	0.00	N	071460	500	318 억		147505	N	N	0	N	00	N
57	20230919	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	-2	5	-0.20	2846959	2842	12.60	1001	1008	1001	1313	707	1010	1001.74	0.41	0	244	1022	1016	1009	1003	996	1019	1006	319	303	500	620	1	1	35967295	363	-0.45	1.21	12	0.01	-2221.00	832.00	3180	20230207	-68.30	989	20230914	1.92	3180	-68.30	20230207	989	1.92	20230914	3180	-68.30	20230207	989	1.92	20230914	0.00	N	071460	500	318 억		147505	N	N	0	N	00	N
58	20230918	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-5	5	-0.49	22686343	22515	15.23	1008	1015	1002	1319	711	1015	1007.61	0.40	0	3351	1065	1039	1019	993	973	1053	1007	319	304	500	620	1	1	35967295	363	-0.45	1.21	12	0.06	-2221.00	832.00	3180	20230207	-68.24	989	20230914	2.12	3180	-68.24	20230207	989	2.12	20230914	3180	-68.24	20230207	989	2.12	20230914	0.02	N	071460	500	318 억		144151	N	N	0	N	00	N
59	20230918	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-6	5	-0.59	21823796	21661	14.65	1008	1015	1002	1319	711	1015	1007.52	0.40	0	3319	1065	1039	1019	993	973	1053	1007	319	304	500	620	1	1	35967295	363	-0.45	1.21	12	0.06	-2221.00	832.00	3180	20230207	-68.27	989	20230914	2.02	3180	-68.27	20230207	989	2.02	20230914	3180	-68.27	20230207	989	2.02	20230914	0.02	N	071460	500	318 억		144151	N	N	0	N	00	N
60	20230918	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-6	5	-0.59	19070069	18935	12.81	1008	1015	1002	1319	711	1015	1007.13	0.40	0	3981	1065	1039	1019	993	973	1053	1007	319	304	500	620	1	1	35967295	363	-0.45	1.21	12	0.05	-2221.00	832.00	3180	20230207	-68.27	989	20230914	2.02	3180	-68.27	20230207	989	2.02	20230914	3180	-68.27	20230207	989	2.02	20230914	0.02	N	071460	500	318 억		144151	N	N	0	N	00	N
61	20230918	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	-3	5	-0.30	18146384	18019	12.19	1008	1015	1002	1319	711	1015	1007.07	0.40	0	3611	1065	1039	1019	993	973	1053	1007	319	304	500	620	1	1	35967295	364	-0.46	1.22	12	0.05	-2221.00	832.00	3180	20230207	-68.18	989	20230914	2.33	3180	-68.18	20230207	989	2.33	20230914	3180	-68.18	20230207	989	2.33	20230914	0.02	N	071460	500	318 억		144151	N	N	0	N	00	N
62	20230918	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	-8	5	-0.79	16191087	16079	10.88	1008	1015	1002	1319	711	1015	1006.97	0.40	0	3478	1065	1039	1019	993	973	1053	1007	319	304	500	620	1	1	35967295	362	-0.45	1.21	12	0.04	-2221.00	832.00	3180	20230207	-68.33	989	20230914	1.82	3180	-68.33	20230207	989	1.82	20230914	3180	-68.33	20230207	989	1.82	20230914	0.02	N	071460	500	318 억		144151	N	N	0	N	00	N
63	20230918	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-2	5	-0.20	14458098	14362	9.72	1008	1015	1002	1319	711	1015	1006.69	0.40	0	2924	1065	1039	1019	993	973	1053	1007	319	304	500	620	1	1	35967295	364	-0.46	1.22	12	0.04	-2221.00	832.00	3180	20230207	-68.14	989	20230914	2.43	3180	-68.14	20230207	989	2.43	20230914	3180	-68.14	20230207	989	2.43	20230914	0.02	N	071460	500	318 억		144151	N	N	0	N	00	N
64	20230918	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-9	5	-0.89	11996861	11914	8.06	1008	1015	1002	1319	711	1015	1006.95	0.40	0	1997	1065	1039	1019	993	973	1053	1007	319	304	500	620	1	1	35967295	362	-0.45	1.21	12	0.03	-2221.00	832.00	3180	20230207	-68.36	989	20230914	1.72	3180	-68.36	20230207	989	1.72	20230914	3180	-68.36	20230207	989	1.72	20230914	0.02	N	071460	500	318 억		144151	N	N	0	N	00	N
65	20230918	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	0	3	0.00	4703628	4644	3.14	1008	1015	1006	1319	711	1015	1012.84	0.40	0	2449	1065	1039	1019	993	973	1053	1007	319	304	500	620	1	1	35967295	365	-0.46	1.22	12	0.01	-2221.00	832.00	3180	20230207	-68.08	989	20230914	2.63	3180	-68.08	20230207	989	2.63	20230914	3180	-68.08	20230207	989	2.63	20230914	0.02	N	071460	500	318 억		144151	N	N	0	N	00	N
66	20230915	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	22	2	2.22	150252156	147801	79.36	1000	1045	999	1290	696	993	1016.58	0.31	0	31107	1033	1013	1001	981	969	1007	975	319	297	500	610	1	1	35967295	365	-0.46	1.22	12	0.41	-2221.00	832.00	3180	20230207	-68.08	989	20230914	2.63	3180	-68.08	20230207	989	2.63	20230914	3180	-68.08	20230207	989	2.63	20230914	0.02	N	071460	500	318 억		113044	N	N	0	N	00	N
67	20230915	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	13	2	1.31	138102698	135806	72.92	1000	1045	999	1290	696	993	1016.91	0.31	0	31106	1033	1013	1001	981	969	1007	975	319	297	500	610	1	1	35967295	362	-0.45	1.21	12	0.38	-2221.00	832.00	3180	20230207	-68.36	989	20230914	1.72	3180	-68.36	20230207	989	1.72	20230914	3180	-68.36	20230207	989	1.72	20230914	0.02	N	071460	500	318 억		113044	N	N	0	N	00	N
68	20230915	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	12	2	1.21	136037191	133753	71.82	1000	1045	999	1290	696	993	1017.08	0.31	0	29843	1033	1013	1001	981	969	1007	975	319	297	500	610	1	1	35967295	361	-0.45	1.21	12	0.37	-2221.00	832.00	3180	20230207	-68.40	989	20230914	1.62	3180	-68.40	20230207	989	1.62	20230914	3180	-68.40	20230207	989	1.62	20230914	0.02	N	071460	500	318 억		113044	N	N	0	N	00	N
69	20230915	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	18	2	1.81	131415316	129164	69.35	1000	1045	999	1290	696	993	1017.43	0.31	0	28058	1033	1013	1001	981	969	1007	975	319	297	500	610	1	1	35967295	364	-0.46	1.22	12	0.36	-2221.00	832.00	3180	20230207	-68.21	989	20230914	2.22	3180	-68.21	20230207	989	2.22	20230914	3180	-68.21	20230207	989	2.22	20230914	0.02	N	071460	500	318 억		113044	N	N	0	N	00	N
70	20230915	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	13	2	1.31	121340822	119171	63.99	1000	1045	999	1290	696	993	1018.21	0.31	0	22128	1033	1013	1001	981	969	1007	975	319	297	500	610	1	1	35967295	362	-0.45	1.21	12	0.33	-2221.00	832.00	3180	20230207	-68.36	989	20230914	1.72	3180	-68.36	20230207	989	1.72	20230914	3180	-68.36	20230207	989	1.72	20230914	0.02	N	071460	500	318 억		113044	N	N	0	N	00	N
71	20230915	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	10	2	1.01	119178908	117021	62.83	1000	1045	999	1290	696	993	1018.44	0.31	0	21978	1033	1013	1001	981	969	1007	975	319	297	500	610	1	1	35967295	361	-0.45	1.21	12	0.33	-2221.00	832.00	3180	20230207	-68.46	989	20230914	1.42	3180	-68.46	20230207	989	1.42	20230914	3180	-68.46	20230207	989	1.42	20230914	0.02	N	071460	500	318 억		113044	N	N	0	N	00	N
72	20230915	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	28	2	2.82	94815454	92842	49.85	1000	1045	1000	1290	696	993	1021.26	0.31	0	19203	1033	1013	1001	981	969	1007	975	319	297	500	610	1	1	35967295	367	-0.46	1.23	12	0.26	-2221.00	832.00	3180	20230207	-67.89	989	20230914	3.24	3180	-67.89	20230207	989	3.24	20230914	3180	-67.89	20230207	989	3.24	20230914	0.02	N	071460	500	318 억		113044	N	N	0	N	00	N
73	20230915	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	32	2	3.22	16986217	16746	8.99	1000	1030	1000	1290	696	993	1014.34	0.31	0	4200	1033	1013	1001	981	969	1007	975	319	297	500	610	1	1	35967295	369	-0.46	1.23	12	0.05	-2221.00	832.00	3180	20230207	-67.77	989	20230914	3.64	3180	-67.77	20230207	989	3.64	20230914	3180	-67.77	20230207	989	3.64	20230914	0.02	N	071460	500	318 억		113044	N	N	0	N	00	N
74	20230914	160531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	993	-12	5	-1.19	186137137	186240	120.28	1005	1021	989	1306	704	1005	999.45	0.23	0	25600	1074	1039	1021	986	968	1030	977	319	301	500	620	1	1	35967295	357	-0.45	1.19	12	0.52	-2221.00	832.00	3180	20230207	-68.77	989	20230914	0.40	3180	-68.77	20230207	989	0.40	20230914	3180	-68.77	20230207	989	0.40	20230914	0.03	N	071460	500	318 억		83928	N	N	0	N	00	N
75	20230914	150521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	999	-6	5	-0.60	180602683	180671	116.68	1005	1021	989	1306	704	1005	999.62	0.23	0	25875	1074	1039	1021	986	968	1030	977	319	301	500	620	1	1	35967295	359	-0.45	1.20	12	0.50	-2221.00	832.00	3180	20230207	-68.58	989	20230914	1.01	3180	-68.58	20230207	989	1.01	20230914	3180	-68.58	20230207	989	1.01	20230914	0.03	N	071460	500	318 억		83928	N	N	0	N	00	N
76	20230914	140527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	993	-12	5	-1.19	167814397	167871	108.41	1005	1021	989	1306	704	1005	999.66	0.23	0	28519	1074	1039	1021	986	968	1030	977	319	301	500	620	1	1	35967295	357	-0.45	1.19	12	0.47	-2221.00	832.00	3180	20230207	-68.77	989	20230914	0.40	3180	-68.77	20230207	989	0.40	20230914	3180	-68.77	20230207	989	0.40	20230914	0.03	N	071460	500	318 억		83928	N	N	0	N	00	N
77	20230914	130517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	993	-12	5	-1.19	149463631	149351	96.45	1005	1021	989	1306	704	1005	1000.75	0.23	0	27263	1074	1039	1021	986	968	1030	977	319	301	500	620	1	1	35967295	357	-0.45	1.19	12	0.42	-2221.00	832.00	3180	20230207	-68.77	989	20230914	0.40	3180	-68.77	20230207	989	0.40	20230914	3180	-68.77	20230207	989	0.40	20230914	0.03	N	071460	500	318 억		83928	N	N	0	N	00	N
78	20230914	120527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	999	-6	5	-0.60	132382119	132122	85.33	1005	1021	989	1306	704	1005	1001.97	0.23	0	24898	1074	1039	1021	986	968	1030	977	319	301	500	620	1	1	35967295	359	-0.45	1.20	12	0.37	-2221.00	832.00	3180	20230207	-68.58	989	20230914	1.01	3180	-68.58	20230207	989	1.01	20230914	3180	-68.58	20230207	989	1.01	20230914	0.03	N	071460	500	318 억		83928	N	N	0	N	00	N
79	20230914	110523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1002	-3	5	-0.30	112563213	112330	72.54	1005	1021	989	1306	704	1005	1002.08	0.23	0	24141	1074	1039	1021	986	968	1030	977	319	301	500	620	1	1	35967295	360	-0.45	1.20	12	0.31	-2221.00	832.00	3180	20230207	-68.49	989	20230914	1.31	3180	-68.49	20230207	989	1.31	20230914	3180	-68.49	20230207	989	1.31	20230914	0.03	N	071460	500	318 억		83928	N	N	0	N	00	N
80	20230914	100518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	998	-7	5	-0.70	75263536	75228	48.58	1005	1021	989	1306	704	1005	1000.47	0.23	0	5586	1074	1039	1021	986	968	1030	977	319	301	500	620	1	1	35967295	359	-0.45	1.20	12	0.21	-2221.00	832.00	3180	20230207	-68.62	989	20230914	0.91	3180	-68.62	20230207	989	0.91	20230914	3180	-68.62	20230207	989	0.91	20230914	0.03	N	071460	500	318 억		83928	N	N	0	N	00	N
81	20230914	090527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1002	-3	5	-0.30	7171464	7137	4.61	1005	1019	1000	1306	704	1005	1004.83	0.23	0	-1953	1074	1039	1021	986	968	1030	977	319	301	500	620	1	1	35967295	360	-0.45	1.20	12	0.02	-2221.00	832.00	3180	20230207	-68.49	1000	20230914	0.20	3180	-68.49	20230207	1000	0.20	20230914	3180	-68.49	20230207	1000	0.20	20230914	0.03	N	071460	500	318 억		83928	N	N	0	N	00	N
82	20230913	160530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1005	-48	5	-4.56	157352760	154544	307.53	1042	1056	1003	1368	738	1053	1018.18	0.24	0	-625	1082	1067	1057	1042	1032	1062	1037	319	315	500	650	1	1	35967295	361	-0.45	1.21	12	0.43	-2221.00	832.00	3180	20230207	-68.40	1003	20230913	0.20	3180	-68.40	20230207	1003	0.20	20230913	3180	-68.40	20230207	1003	0.20	20230913	0.03	N	071460	500	318 억		84553	N	N	0	N	00	N
83	20230913	150525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1014	-39	5	-3.70	149745768	146976	292.47	1042	1056	1003	1368	738	1053	1018.85	0.24	0	-514	1082	1067	1057	1042	1032	1062	1037	319	315	500	650	1	1	35967295	365	-0.46	1.22	12	0.41	-2221.00	832.00	3180	20230207	-68.11	1003	20230913	1.10	3180	-68.11	20230207	1003	1.10	20230913	3180	-68.11	20230207	1003	1.10	20230913	0.03	N	071460	500	318 억		84553	N	N	0	N	00	N
84	20230913	140528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1013	-40	5	-3.80	116977155	114460	227.77	1042	1056	1003	1368	738	1053	1021.99	0.24	0	6951	1082	1067	1057	1042	1032	1062	1037	319	315	500	650	1	1	35967295	364	-0.46	1.22	12	0.32	-2221.00	832.00	3180	20230207	-68.14	1003	20230913	1.00	3180	-68.14	20230207	1003	1.00	20230913	3180	-68.14	20230207	1003	1.00	20230913	0.03	N	071460	500	318 억		84553	N	N	0	N	00	N
85	20230913	130515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1006	-47	5	-4.46	110962921	108504	215.92	1042	1056	1003	1368	738	1053	1022.66	0.24	0	6004	1082	1067	1057	1042	1032	1062	1037	319	315	500	650	1	1	35967295	362	-0.45	1.21	12	0.30	-2221.00	832.00	3180	20230207	-68.36	1003	20230913	0.30	3180	-68.36	20230207	1003	0.30	20230913	3180	-68.36	20230207	1003	0.30	20230913	0.03	N	071460	500	318 억		84553	N	N	0	N	00	N
86	20230913	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-40	5	-3.80	90358936	88090	175.29	1042	1056	1006	1368	738	1053	1025.76	0.24	0	10053	1082	1067	1057	1042	1032	1062	1037	319	315	500	650	1	1	35967295	364	-0.46	1.22	12	0.24	-2221.00	832.00	3180	20230207	-68.14	1005	20230911	0.80	3180	-68.14	20230207	1005	0.80	20230911	3180	-68.14	20230207	1005	0.80	20230911	0.03	N	071460	500	318 억		84553	N	N	0	N	00	N
87	20230913	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	-39	5	-3.70	78414596	76255	151.74	1042	1056	1009	1368	738	1053	1028.32	0.24	0	11594	1082	1067	1057	1042	1032	1062	1037	319	315	500	650	1	1	35967295	365	-0.46	1.22	12	0.21	-2221.00	832.00	3180	20230207	-68.11	1005	20230911	0.90	3180	-68.11	20230207	1005	0.90	20230911	3180	-68.11	20230207	1005	0.90	20230911	0.03	N	071460	500	318 억		84553	N	N	0	N	00	N
88	20230913	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	-26	5	-2.47	42720926	41166	81.92	1042	1056	1024	1368	738	1053	1037.77	0.24	0	9963	1082	1067	1057	1042	1032	1062	1037	319	315	500	650	1	1	35967295	369	-0.46	1.23	12	0.11	-2221.00	832.00	3180	20230207	-67.70	1005	20230911	2.19	3180	-67.70	20230207	1005	2.19	20230911	3180	-67.70	20230207	1005	2.19	20230911	0.03	N	071460	500	318 억		84553	N	N	0	N	00	N
89	20230913	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	-11	5	-1.04	3863992	3710	7.38	1042	1056	1040	1368	738	1053	1041.51	0.24	0	1872	1082	1067	1057	1042	1032	1062	1037	319	315	500	650	1	1	35967295	375	-0.47	1.25	12	0.01	-2221.00	832.00	3180	20230207	-67.23	1005	20230911	3.68	3180	-67.23	20230207	1005	3.68	20230911	3180	-67.23	20230207	1005	3.68	20230911	0.03	N	071460	500	318 억		84553	N	N	0	N	00	N
90	20230912	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-13	5	-1.22	48687634	46073	31.77	1057	1072	1047	1385	747	1066	1056.75	0.26	0	-8486	1198	1131	1068	1001	938	1100	970	319	319	500	660	1	1	35967295	379	-0.47	1.27	12	0.13	-2221.00	832.00	3180	20230207	-66.89	1005	20230911	4.78	3180	-66.89	20230207	1005	4.78	20230911	3180	-66.89	20230207	1005	4.78	20230911	0.03	N	071460	500	318 억		92965	N	N	0	N	00	N
91	20230912	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-17	5	-1.59	47446637	44893	30.96	1057	1072	1047	1385	747	1066	1056.88	0.26	0	-8486	1198	1131	1068	1001	938	1100	970	319	319	500	660	1	1	35967295	377	-0.47	1.26	12	0.12	-2221.00	832.00	3180	20230207	-67.01	1005	20230911	4.38	3180	-67.01	20230207	1005	4.38	20230911	3180	-67.01	20230207	1005	4.38	20230911	0.03	N	071460	500	318 억		92965	N	N	0	N	00	N
92	20230912	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	-11	5	-1.03	32299959	30445	20.99	1057	1072	1055	1385	747	1066	1060.93	0.26	0	-4278	1198	1131	1068	1001	938	1100	970	319	319	500	660	1	1	35967295	379	-0.48	1.27	12	0.08	-2221.00	832.00	3180	20230207	-66.82	1005	20230911	4.98	3180	-66.82	20230207	1005	4.98	20230911	3180	-66.82	20230207	1005	4.98	20230911	0.03	N	071460	500	318 억		92965	N	N	0	N	00	N
93	20230912	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-6	5	-0.56	24111508	22703	15.65	1057	1072	1057	1385	747	1066	1062.04	0.26	0	2572	1198	1131	1068	1001	938	1100	970	319	319	500	660	1	1	35967295	381	-0.48	1.27	12	0.06	-2221.00	832.00	3180	20230207	-66.67	1005	20230911	5.47	3180	-66.67	20230207	1005	5.47	20230911	3180	-66.67	20230207	1005	5.47	20230911	0.03	N	071460	500	318 억		92965	N	N	0	N	00	N
94	20230912	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	-4	5	-0.38	14971672	14071	9.70	1057	1072	1057	1385	747	1066	1064.01	0.26	0	3559	1198	1131	1068	1001	938	1100	970	319	319	500	660	1	1	35967295	382	-0.48	1.28	12	0.04	-2221.00	832.00	3180	20230207	-66.60	1005	20230911	5.67	3180	-66.60	20230207	1005	5.67	20230911	3180	-66.60	20230207	1005	5.67	20230911	0.03	N	071460	500	318 억		92965	N	N	0	N	00	N
95	20230912	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	-4	5	-0.38	11754072	11041	7.61	1057	1072	1057	1385	747	1066	1064.58	0.26	0	3703	1198	1131	1068	1001	938	1100	970	319	319	500	660	1	1	35967295	382	-0.48	1.28	12	0.03	-2221.00	832.00	3180	20230207	-66.60	1005	20230911	5.67	3180	-66.60	20230207	1005	5.67	20230911	3180	-66.60	20230207	1005	5.67	20230911	0.03	N	071460	500	318 억		92965	N	N	0	N	00	N
96	20230912	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	1	2	0.09	8471732	7958	5.49	1057	1072	1057	1385	747	1066	1064.56	0.26	0	4394	1198	1131	1068	1001	938	1100	970	319	319	500	660	1	1	35967295	384	-0.48	1.28	12	0.02	-2221.00	832.00	3180	20230207	-66.45	1005	20230911	6.17	3180	-66.45	20230207	1005	6.17	20230911	3180	-66.45	20230207	1005	6.17	20230911	0.03	N	071460	500	318 억		92965	N	N	0	N	00	N
97	20230912	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-1	5	-0.09	777798	735	0.51	1057	1066	1057	1385	747	1066	1058.23	0.26	0	83	1198	1131	1068	1001	938	1100	970	319	319	500	660	1	1	35967295	383	-0.48	1.28	12	0.00	-2221.00	832.00	3180	20230207	-66.51	1005	20230911	5.97	3180	-66.51	20230207	1005	5.97	20230911	3180	-66.51	20230207	1005	5.97	20230911	0.03	N	071460	500	318 억		92965	N	N	0	N	00	N
98	20230911	160510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1066	-3	5	-0.28	153870196	144484	149.08	1069	1135	1005	1389	749	1069	1064.96	0.22	0	14259	1114	1091	1069	1046	1024	1103	1058	319	320	500	660	1	1	35967295	383	-0.48	1.28	12	0.40	-2221.00	832.00	3180	20230207	-66.48	1005	20230911	6.07	3180	-66.48	20230207	1005	6.07	20230911	3180	-66.48	20230207	1005	6.07	20230911	0.03	N	071460	500	318 억		78705	N	N	0	N	00	N
99	20230911	150519	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1076	7	2	0.65	151976427	142717	147.26	1069	1135	1005	1389	749	1069	1064.88	0.22	0	14394	1114	1091	1069	1046	1024	1103	1058	319	320	500	660	1	1	35967295	387	-0.48	1.29	12	0.40	-2221.00	832.00	3180	20230207	-66.16	1005	20230911	7.06	3180	-66.16	20230207	1005	7.06	20230911	3180	-66.16	20230207	1005	7.06	20230911	0.03	N	071460	500	318 억		78705	N	N	0	N	00	N
100	20230911	140525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1076	7	2	0.65	139932763	131467	135.65	1069	1135	1005	1389	749	1069	1064.39	0.22	0	6773	1114	1091	1069	1046	1024	1103	1058	319	320	500	660	1	1	35967295	387	-0.48	1.29	12	0.37	-2221.00	832.00	3180	20230207	-66.16	1005	20230911	7.06	3180	-66.16	20230207	1005	7.06	20230911	3180	-66.16	20230207	1005	7.06	20230911	0.03	N	071460	500	318 억		78705	N	N	0	N	00	N
101	20230911	130505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1071	2	2	0.19	128914075	121186	125.04	1069	1135	1005	1389	749	1069	1063.77	0.22	0	5969	1114	1091	1069	1046	1024	1103	1058	319	320	500	660	1	1	35967295	385	-0.48	1.29	12	0.34	-2221.00	832.00	3180	20230207	-66.32	1005	20230911	6.57	3180	-66.32	20230207	1005	6.57	20230911	3180	-66.32	20230207	1005	6.57	20230911	0.03	N	071460	500	318 억		78705	N	N	0	N	00	N
102	20230911	120512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1072	3	2	0.28	121690145	114446	118.09	1069	1135	1005	1389	749	1069	1063.30	0.22	0	5526	1114	1091	1069	1046	1024	1103	1058	319	320	500	660	1	1	35967295	386	-0.48	1.29	12	0.32	-2221.00	832.00	3180	20230207	-66.29	1005	20230911	6.67	3180	-66.29	20230207	1005	6.67	20230911	3180	-66.29	20230207	1005	6.67	20230911	0.03	N	071460	500	318 억		78705	N	N	0	N	00	N
103	20230911	110502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1063	-6	5	-0.56	118077520	111055	114.59	1069	1135	1005	1389	749	1069	1063.23	0.22	0	4610	1114	1091	1069	1046	1024	1103	1058	319	320	500	660	1	1	35967295	382	-0.48	1.28	12	0.31	-2221.00	832.00	3180	20230207	-66.57	1005	20230911	5.77	3180	-66.57	20230207	1005	5.77	20230911	3180	-66.57	20230207	1005	5.77	20230911	0.03	N	071460	500	318 억		78705	N	N	0	N	00	N
104	20230911	100505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1064	-5	5	-0.47	105015988	98731	101.87	1069	1135	1005	1389	749	1069	1063.66	0.22	0	5474	1114	1091	1069	1046	1024	1103	1058	319	320	500	660	1	1	35967295	383	-0.48	1.28	12	0.27	-2221.00	832.00	3180	20230207	-66.54	1005	20230911	5.87	3180	-66.54	20230207	1005	5.87	20230911	3180	-66.54	20230207	1005	5.87	20230911	0.03	N	071460	500	318 억		78705	N	N	0	N	00	N
105	20230911	090504	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1050	-19	5	-1.78	24567959	23684	24.44	1069	1069	1005	1389	749	1069	1037.32	0.22	0	4763	1114	1091	1069	1046	1024	1103	1058	319	320	500	660	1	1	35967295	378	-0.47	1.26	12	0.07	-2221.00	832.00	3180	20230207	-66.98	1005	20230911	4.48	3180	-66.98	20230207	1005	4.48	20230911	3180	-66.98	20230207	1005	4.48	20230911	0.03	N	071460	500	318 억		78705	N	N	0	N	00	N
106	20230908	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1069	20	2	1.91	103256493	96256	25.74	1049	1092	1047	1363	735	1049	1072.73	0.18	0	12224	1212	1130	1087	1005	962	1109	984	319	314	500	650	1	1	35967295	384	-0.48	1.28	12	0.27	-2221.00	832.00	3180	20230207	-66.38	1014	20230817	5.42	3180	-66.38	20230207	1014	5.42	20230817	3180	-66.38	20230207	1014	5.42	20230817	0.03	N	071460	500	318 억		66481	N	N	0	N	00	N
107	20230908	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	21	2	2.00	92022983	85704	22.92	1049	1092	1047	1363	735	1049	1073.73	0.18	0	11397	1212	1130	1087	1005	962	1109	984	319	314	500	650	1	1	35967295	385	-0.48	1.29	12	0.24	-2221.00	832.00	3180	20230207	-66.35	1014	20230817	5.52	3180	-66.35	20230207	1014	5.52	20230817	3180	-66.35	20230207	1014	5.52	20230817	0.03	N	071460	500	318 억		66481	N	N	0	N	00	N
108	20230908	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	29	2	2.76	83841829	78034	20.87	1049	1092	1047	1363	735	1049	1074.43	0.18	0	10575	1212	1130	1087	1005	962	1109	984	319	314	500	650	1	1	35967295	388	-0.49	1.30	12	0.22	-2221.00	832.00	3180	20230207	-66.10	1014	20230817	6.31	3180	-66.10	20230207	1014	6.31	20230817	3180	-66.10	20230207	1014	6.31	20230817	0.03	N	071460	500	318 억		66481	N	N	0	N	00	N
109	20230908	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	33	2	3.15	83610851	77820	20.81	1049	1092	1047	1363	735	1049	1074.41	0.18	0	10603	1212	1130	1087	1005	962	1109	984	319	314	500	650	1	1	35967295	389	-0.49	1.30	12	0.22	-2221.00	832.00	3180	20230207	-65.97	1014	20230817	6.71	3180	-65.97	20230207	1014	6.71	20230817	3180	-65.97	20230207	1014	6.71	20230817	0.03	N	071460	500	318 억		66481	N	N	0	N	00	N
110	20230908	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	29	2	2.76	76510326	71261	19.06	1049	1092	1047	1363	735	1049	1073.66	0.18	0	6960	1212	1130	1087	1005	962	1109	984	319	314	500	650	1	1	35967295	388	-0.49	1.30	12	0.20	-2221.00	832.00	3180	20230207	-66.10	1014	20230817	6.31	3180	-66.10	20230207	1014	6.31	20230817	3180	-66.10	20230207	1014	6.31	20230817	0.03	N	071460	500	318 억		66481	N	N	0	N	00	N
111	20230908	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	31	2	2.96	73283860	68268	18.26	1049	1092	1047	1363	735	1049	1073.47	0.18	0	5456	1212	1130	1087	1005	962	1109	984	319	314	500	650	1	1	35967295	388	-0.49	1.30	12	0.19	-2221.00	832.00	3180	20230207	-66.04	1014	20230817	6.51	3180	-66.04	20230207	1014	6.51	20230817	3180	-66.04	20230207	1014	6.51	20230817	0.03	N	071460	500	318 억		66481	N	N	0	N	00	N
112	20230908	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	29	2	2.76	31558898	29723	7.95	1049	1090	1047	1363	735	1049	1061.77	0.18	0	-2757	1212	1130	1087	1005	962	1109	984	319	314	500	650	1	1	35967295	388	-0.49	1.30	12	0.08	-2221.00	832.00	3180	20230207	-66.10	1014	20230817	6.31	3180	-66.10	20230207	1014	6.31	20230817	3180	-66.10	20230207	1014	6.31	20230817	0.03	N	071460	500	318 억		66481	N	N	0	N	00	N
113	20230908	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	4	2	0.38	2696518	2542	0.68	1049	1090	1049	1363	735	1049	1060.79	0.18	0	359	1212	1130	1087	1005	962	1109	984	319	314	500	650	1	1	35967295	379	-0.47	1.27	12	0.01	-2221.00	832.00	3180	20230207	-66.89	1014	20230817	3.85	3180	-66.89	20230207	1014	3.85	20230817	3180	-66.89	20230207	1014	3.85	20230817	0.03	N	071460	500	318 억		66481	N	N	0	N	00	N
114	20230907	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-30	5	-2.78	411160034	371272	355.17	1078	1169	1044	1402	756	1079	1107.44	0.23	0	-17370	1112	1095	1078	1061	1044	1087	1053	319	323	500	660	1	1	35967295	377	-0.47	1.26	12	1.03	-2221.00	832.00	3180	20230207	-67.01	1014	20230817	3.45	3180	-67.01	20230207	1014	3.45	20230817	3180	-67.01	20230207	1014	3.45	20230817	0.03	N	071460	500	318 억		83848	N	N	0	N	00	N
115	20230907	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	-27	5	-2.50	401370538	361952	346.25	1078	1169	1044	1402	756	1079	1108.91	0.23	0	-17056	1112	1095	1078	1061	1044	1087	1053	319	323	500	660	1	1	35967295	378	-0.47	1.26	12	1.01	-2221.00	832.00	3180	20230207	-66.92	1014	20230817	3.75	3180	-66.92	20230207	1014	3.75	20230817	3180	-66.92	20230207	1014	3.75	20230817	0.03	N	071460	500	318 억		83848	N	N	0	N	00	N
116	20230907	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-30	5	-2.78	395743607	356598	341.13	1078	1169	1044	1402	756	1079	1109.78	0.23	0	-18132	1112	1095	1078	1061	1044	1087	1053	319	323	500	660	1	1	35967295	377	-0.47	1.26	12	0.99	-2221.00	832.00	3180	20230207	-67.01	1014	20230817	3.45	3180	-67.01	20230207	1014	3.45	20230817	3180	-67.01	20230207	1014	3.45	20230817	0.03	N	071460	500	318 억		83848	N	N	0	N	00	N
117	20230907	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-18	5	-1.67	392097989	353132	337.81	1078	1169	1044	1402	756	1079	1110.34	0.23	0	-16363	1112	1095	1078	1061	1044	1087	1053	319	323	500	660	1	1	35967295	382	-0.48	1.28	12	0.98	-2221.00	832.00	3180	20230207	-66.64	1014	20230817	4.64	3180	-66.64	20230207	1014	4.64	20230817	3180	-66.64	20230207	1014	4.64	20230817	0.03	N	071460	500	318 억		83848	N	N	0	N	00	N
118	20230907	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	-13	5	-1.20	385648489	347063	332.01	1078	1169	1044	1402	756	1079	1111.18	0.23	0	-13841	1112	1095	1078	1061	1044	1087	1053	319	323	500	660	1	1	35967295	383	-0.48	1.28	12	0.96	-2221.00	832.00	3180	20230207	-66.48	1014	20230817	5.13	3180	-66.48	20230207	1014	5.13	20230817	3180	-66.48	20230207	1014	5.13	20230817	0.03	N	071460	500	318 억		83848	N	N	0	N	00	N
119	20230907	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-30	5	-2.78	372966624	335061	320.53	1078	1169	1044	1402	756	1079	1113.13	0.23	0	-16544	1112	1095	1078	1061	1044	1087	1053	319	323	500	660	1	1	35967295	377	-0.47	1.26	12	0.93	-2221.00	832.00	3180	20230207	-67.01	1014	20230817	3.45	3180	-67.01	20230207	1014	3.45	20230817	3180	-67.01	20230207	1014	3.45	20230817	0.03	N	071460	500	318 억		83848	N	N	0	N	00	N
120	20230907	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	9	2	0.83	330601143	294917	282.12	1078	1169	1044	1402	756	1079	1121.00	0.23	0	-16557	1112	1095	1078	1061	1044	1087	1053	319	323	500	660	1	1	35967295	391	-0.49	1.31	12	0.82	-2221.00	832.00	3180	20230207	-65.79	1014	20230817	7.30	3180	-65.79	20230207	1014	7.30	20230817	3180	-65.79	20230207	1014	7.30	20230817	0.03	N	071460	500	318 억		83848	N	N	0	N	00	N
121	20230907	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	-4	5	-0.37	4444577	4124	3.95	1078	1079	1075	1402	756	1079	1077.73	0.23	0	-215	1112	1095	1078	1061	1044	1087	1053	319	323	500	660	1	1	35967295	387	-0.48	1.29	12	0.01	-2221.00	832.00	3180	20230207	-66.19	1014	20230817	6.02	3180	-66.19	20230207	1014	6.02	20230817	3180	-66.19	20230207	1014	6.02	20230817	0.03	N	071460	500	318 억		83848	N	N	0	N	00	N
122	20230906	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	-9	5	-0.83	112146936	104335	84.47	1092	1095	1061	1414	762	1088	1074.87	0.22	0	4240	1172	1130	1080	1038	988	1105	1013	319	326	500	670	1	1	35967295	388	-0.49	1.30	12	0.29	-2221.00	832.00	3180	20230207	-66.07	1014	20230817	6.41	3180	-66.07	20230207	1014	6.41	20230817	3180	-66.07	20230207	1014	6.41	20230817	0.03	N	071460	500	318 억		79608	N	N	0	N	00	N
123	20230906	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	-8	5	-0.74	109294931	101692	82.33	1092	1095	1061	1414	762	1088	1074.76	0.22	0	4310	1172	1130	1080	1038	988	1105	1013	319	326	500	670	1	1	35967295	388	-0.49	1.30	12	0.28	-2221.00	832.00	3180	20230207	-66.04	1014	20230817	6.51	3180	-66.04	20230207	1014	6.51	20230817	3180	-66.04	20230207	1014	6.51	20230817	0.03	N	071460	500	318 억		79608	N	N	0	N	00	N
124	20230906	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	-1	5	-0.09	85659510	79853	64.65	1092	1095	1061	1414	762	1088	1072.71	0.22	0	4307	1172	1130	1080	1038	988	1105	1013	319	326	500	670	1	1	35967295	391	-0.49	1.31	12	0.22	-2221.00	832.00	3180	20230207	-65.82	1014	20230817	7.20	3180	-65.82	20230207	1014	7.20	20230817	3180	-65.82	20230207	1014	7.20	20230817	0.03	N	071460	500	318 억		79608	N	N	0	N	00	N
125	20230906	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	-2	5	-0.18	83024551	77419	62.68	1092	1095	1061	1414	762	1088	1072.41	0.22	0	4225	1172	1130	1080	1038	988	1105	1013	319	326	500	670	1	1	35967295	391	-0.49	1.31	12	0.22	-2221.00	832.00	3180	20230207	-65.85	1014	20230817	7.10	3180	-65.85	20230207	1014	7.10	20230817	3180	-65.85	20230207	1014	7.10	20230817	0.03	N	071460	500	318 억		79608	N	N	0	N	00	N
126	20230906	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	-13	5	-1.19	79373006	74032	59.93	1092	1095	1061	1414	762	1088	1072.14	0.22	0	4623	1172	1130	1080	1038	988	1105	1013	319	326	500	670	1	1	35967295	387	-0.48	1.29	12	0.21	-2221.00	832.00	3180	20230207	-66.19	1014	20230817	6.02	3180	-66.19	20230207	1014	6.02	20230817	3180	-66.19	20230207	1014	6.02	20230817	0.03	N	071460	500	318 억		79608	N	N	0	N	00	N
127	20230906	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	-18	5	-1.65	75440599	70370	56.97	1092	1095	1061	1414	762	1088	1072.06	0.22	0	4103	1172	1130	1080	1038	988	1105	1013	319	326	500	670	1	1	35967295	385	-0.48	1.29	12	0.20	-2221.00	832.00	3180	20230207	-66.35	1014	20230817	5.52	3180	-66.35	20230207	1014	5.52	20230817	3180	-66.35	20230207	1014	5.52	20230817	0.03	N	071460	500	318 억		79608	N	N	0	N	00	N
128	20230906	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	-22	5	-2.02	58637342	54591	44.20	1092	1095	1063	1414	762	1088	1074.12	0.22	0	3283	1172	1130	1080	1038	988	1105	1013	319	326	500	670	1	1	35967295	383	-0.48	1.28	12	0.15	-2221.00	832.00	3180	20230207	-66.48	1014	20230817	5.13	3180	-66.48	20230207	1014	5.13	20230817	3180	-66.48	20230207	1014	5.13	20230817	0.03	N	071460	500	318 억		79608	N	N	0	N	00	N
129	20230906	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	-6	5	-0.55	5662637	5193	4.20	1092	1095	1080	1414	762	1088	1090.44	0.22	0	-3787	1172	1130	1080	1038	988	1105	1013	319	326	500	670	1	1	35967295	389	-0.49	1.30	12	0.01	-2221.00	832.00	3180	20230207	-65.97	1014	20230817	6.71	3180	-65.97	20230207	1014	6.71	20230817	3180	-65.97	20230207	1014	6.71	20230817	0.03	N	071460	500	318 억		79608	N	N	0	N	00	N
130	20230905	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	-14	5	-1.27	134018937	123420	357.11	1105	1122	1030	1432	772	1102	1085.88	0.21	0	4822	1157	1129	1113	1085	1069	1121	1077	319	330	500	680	1	1	35967295	391	-0.49	1.31	12	0.34	-2221.00	832.00	3180	20230207	-65.79	1014	20230817	7.30	3180	-65.79	20230207	1014	7.30	20230817	3180	-65.79	20230207	1014	7.30	20230817	0.03	N	071460	500	318 억		74786	N	N	0	N	00	N
131	20230905	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	-15	5	-1.36	129084707	118884	343.98	1105	1122	1030	1432	772	1102	1085.80	0.21	0	4767	1157	1129	1113	1085	1069	1121	1077	319	330	500	680	1	1	35967295	391	-0.49	1.31	12	0.33	-2221.00	832.00	3180	20230207	-65.82	1014	20230817	7.20	3180	-65.82	20230207	1014	7.20	20230817	3180	-65.82	20230207	1014	7.20	20230817	0.03	N	071460	500	318 억		74786	N	N	0	N	00	N
132	20230905	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	-13	5	-1.18	107913058	99328	287.40	1105	1122	1030	1432	772	1102	1086.43	0.21	0	3455	1157	1129	1113	1085	1069	1121	1077	319	330	500	680	1	1	35967295	392	-0.49	1.31	12	0.28	-2221.00	832.00	3180	20230207	-65.75	1014	20230817	7.40	3180	-65.75	20230207	1014	7.40	20230817	3180	-65.75	20230207	1014	7.40	20230817	0.03	N	071460	500	318 억		74786	N	N	0	N	00	N
133	20230905	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1097	-5	5	-0.45	62484077	57359	165.96	1105	1122	1072	1432	772	1102	1089.35	0.21	0	2860	1157	1129	1113	1085	1069	1121	1077	319	330	500	680	1	1	35967295	395	-0.49	1.32	12	0.16	-2221.00	832.00	3180	20230207	-65.50	1014	20230817	8.19	3180	-65.50	20230207	1014	8.19	20230817	3180	-65.50	20230207	1014	8.19	20230817	0.03	N	071460	500	318 억		74786	N	N	0	N	00	N
134	20230905	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	-10	5	-0.91	59474052	54613	158.02	1105	1122	1072	1432	772	1102	1089.01	0.21	0	3246	1157	1129	1113	1085	1069	1121	1077	319	330	500	680	1	1	35967295	393	-0.49	1.31	12	0.15	-2221.00	832.00	3180	20230207	-65.66	1014	20230817	7.69	3180	-65.66	20230207	1014	7.69	20230817	3180	-65.66	20230207	1014	7.69	20230817	0.03	N	071460	500	318 억		74786	N	N	0	N	00	N
135	20230905	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1094	-8	5	-0.73	54146596	49746	143.94	1105	1122	1072	1432	772	1102	1088.46	0.21	0	2541	1157	1129	1113	1085	1069	1121	1077	319	330	500	680	1	1	35967295	393	-0.49	1.31	12	0.14	-2221.00	832.00	3180	20230207	-65.60	1014	20230817	7.89	3180	-65.60	20230207	1014	7.89	20230817	3180	-65.60	20230207	1014	7.89	20230817	0.03	N	071460	500	318 억		74786	N	N	0	N	00	N
136	20230905	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	-10	5	-0.91	42499608	39088	113.10	1105	1122	1072	1432	772	1102	1087.28	0.21	0	2244	1157	1129	1113	1085	1069	1121	1077	319	330	500	680	1	1	35967295	393	-0.49	1.31	12	0.11	-2221.00	832.00	3180	20230207	-65.66	1014	20230817	7.69	3180	-65.66	20230207	1014	7.69	20230817	3180	-65.66	20230207	1014	7.69	20230817	0.03	N	071460	500	318 억		74786	N	N	0	N	00	N
137	20230905	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	20	2	1.81	1935794	1752	5.07	1105	1122	1102	1432	772	1102	1104.91	0.21	0	301	1157	1129	1113	1085	1069	1121	1077	319	330	500	680	1	1	35967295	404	-0.51	1.35	12	0.00	-2221.00	832.00	3180	20230207	-64.72	1014	20230817	10.65	3180	-64.72	20230207	1014	10.65	20230817	3180	-64.72	20230207	1014	10.65	20230817	0.03	N	071460	500	318 억		74786	N	N	0	N	00	N
138	20230904	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1102	-8	5	-0.72	37826828	34197	41.10	1141	1141	1097	1443	777	1110	1106.14	0.21	0	-2474	1138	1124	1110	1096	1082	1131	1103	319	333	500	680	1	1	35967295	396	-0.50	1.32	12	0.10	-2221.00	832.00	3180	20230207	-65.35	1014	20230817	8.68	3180	-65.35	20230207	1014	8.68	20230817	3180	-65.35	20230207	1014	8.68	20230817	0.03	N	071460	500	318 억		77260	N	N	0	N	00	N
139	20230904	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	-6	5	-0.54	36146141	32672	39.27	1141	1141	1097	1443	777	1110	1106.33	0.21	0	-2208	1138	1124	1110	1096	1082	1131	1103	319	333	500	680	1	1	35967295	397	-0.50	1.33	12	0.09	-2221.00	832.00	3180	20230207	-65.28	1014	20230817	8.88	3180	-65.28	20230207	1014	8.88	20230817	3180	-65.28	20230207	1014	8.88	20230817	0.03	N	071460	500	318 억		77260	N	N	0	N	00	N
140	20230904	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1105	-5	5	-0.45	24720528	22341	26.85	1141	1141	1097	1443	777	1110	1106.51	0.21	0	-2774	1138	1124	1110	1096	1082	1131	1103	319	333	500	680	1	1	35967295	397	-0.50	1.33	12	0.06	-2221.00	832.00	3180	20230207	-65.25	1014	20230817	8.97	3180	-65.25	20230207	1014	8.97	20230817	3180	-65.25	20230207	1014	8.97	20230817	0.03	N	071460	500	318 억		77260	N	N	0	N	00	N
141	20230904	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	-9	5	-0.81	17494631	15769	18.95	1141	1141	1101	1443	777	1110	1109.43	0.21	0	253	1138	1124	1110	1096	1082	1131	1103	319	333	500	680	1	1	35967295	396	-0.50	1.32	12	0.04	-2221.00	832.00	3180	20230207	-65.38	1014	20230817	8.58	3180	-65.38	20230207	1014	8.58	20230817	3180	-65.38	20230207	1014	8.58	20230817	0.03	N	071460	500	318 억		77260	N	N	0	N	00	N
142	20230904	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	5	2	0.45	12945756	11656	14.01	1141	1141	1101	1443	777	1110	1110.65	0.21	0	1502	1138	1124	1110	1096	1082	1131	1103	319	333	500	680	1	1	35967295	401	-0.50	1.34	12	0.03	-2221.00	832.00	3180	20230207	-64.94	1014	20230817	9.96	3180	-64.94	20230207	1014	9.96	20230817	3180	-64.94	20230207	1014	9.96	20230817	0.03	N	071460	500	318 억		77260	N	N	0	N	00	N
143	20230904	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1108	-2	5	-0.18	11881486	10696	12.86	1141	1141	1101	1443	777	1110	1110.83	0.21	0	950	1138	1124	1110	1096	1082	1131	1103	319	333	500	680	1	1	35967295	399	-0.50	1.33	12	0.03	-2221.00	832.00	3180	20230207	-65.16	1014	20230817	9.27	3180	-65.16	20230207	1014	9.27	20230817	3180	-65.16	20230207	1014	9.27	20230817	0.03	N	071460	500	318 억		77260	N	N	0	N	00	N
144	20230904	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	1	2	0.09	8531194	7664	9.21	1141	1141	1106	1443	777	1110	1113.15	0.21	0	1526	1138	1124	1110	1096	1082	1131	1103	319	333	500	680	1	1	35967295	400	-0.50	1.34	12	0.02	-2221.00	832.00	3180	20230207	-65.06	1014	20230817	9.57	3180	-65.06	20230207	1014	9.57	20230817	3180	-65.06	20230207	1014	9.57	20230817	0.03	N	071460	500	318 억		77260	N	N	0	N	00	N
145	20230904	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	7	2	0.63	1153925	1029	1.24	1141	1141	1110	1443	777	1110	1121.40	0.21	0	-494	1138	1124	1110	1096	1082	1131	1103	319	333	500	680	1	1	35967295	402	-0.50	1.34	12	0.00	-2221.00	832.00	3180	20230207	-64.87	1014	20230817	10.16	3180	-64.87	20230207	1014	10.16	20230817	3180	-64.87	20230207	1014	10.16	20230817	0.03	N	071460	500	318 억		77260	N	N	0	N	00	N
146	20230901	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	1	2	0.09	91838988	83168	68.47	1102	1124	1096	1441	777	1109	1104.26	0.23	0	-4482	1148	1128	1112	1092	1076	1120	1084	319	332	500	680	1	1	35967295	399	-0.50	1.33	12	0.23	-2221.00	832.00	3180	20230207	-65.09	1014	20230817	9.47	3180	-65.09	20230207	1014	9.47	20230817	3180	-65.09	20230207	1014	9.47	20230817	0.03	N	071460	500	318 억		81677	N	N	0	N	00	N
147	20230901	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1102	-7	5	-0.63	81025144	73376	60.41	1102	1124	1096	1441	777	1109	1104.25	0.23	0	-4188	1148	1128	1112	1092	1076	1120	1084	319	332	500	680	1	1	35967295	396	-0.50	1.32	12	0.20	-2221.00	832.00	3180	20230207	-65.35	1014	20230817	8.68	3180	-65.35	20230207	1014	8.68	20230817	3180	-65.35	20230207	1014	8.68	20230817	0.03	N	071460	500	318 억		81677	N	N	0	N	00	N
148	20230901	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1102	-7	5	-0.63	64618666	58456	48.12	1102	1124	1097	1441	777	1109	1105.42	0.23	0	-2723	1148	1128	1112	1092	1076	1120	1084	319	332	500	680	1	1	35967295	396	-0.50	1.32	12	0.16	-2221.00	832.00	3180	20230207	-65.35	1014	20230817	8.68	3180	-65.35	20230207	1014	8.68	20230817	3180	-65.35	20230207	1014	8.68	20230817	0.03	N	071460	500	318 억		81677	N	N	0	N	00	N
149	20230901	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	-3	5	-0.27	50723108	45845	37.74	1102	1124	1101	1441	777	1109	1106.40	0.23	0	426	1148	1128	1112	1092	1076	1120	1084	319	332	500	680	1	1	35967295	398	-0.50	1.33	12	0.13	-2221.00	832.00	3180	20230207	-65.22	1014	20230817	9.07	3180	-65.22	20230207	1014	9.07	20230817	3180	-65.22	20230207	1014	9.07	20230817	0.03	N	071460	500	318 억		81677	N	N	0	N	00	N
150	20230901	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	-3	5	-0.27	39133630	35344	29.10	1102	1124	1101	1441	777	1109	1107.22	0.23	0	1469	1148	1128	1112	1092	1076	1120	1084	319	332	500	680	1	1	35967295	398	-0.50	1.33	12	0.10	-2221.00	832.00	3180	20230207	-65.22	1014	20230817	9.07	3180	-65.22	20230207	1014	9.07	20230817	3180	-65.22	20230207	1014	9.07	20230817	0.03	N	071460	500	318 억		81677	N	N	0	N	00	N
151	20230901	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1108	-1	5	-0.09	32317719	29177	24.02	1102	1124	1101	1441	777	1109	1107.64	0.23	0	2268	1148	1128	1112	1092	1076	1120	1084	319	332	500	680	1	1	35967295	399	-0.50	1.33	12	0.08	-2221.00	832.00	3180	20230207	-65.16	1014	20230817	9.27	3180	-65.16	20230207	1014	9.27	20230817	3180	-65.16	20230207	1014	9.27	20230817	0.03	N	071460	500	318 억		81677	N	N	0	N	00	N
152	20230901	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	1	2	0.09	17870681	16123	13.27	1102	1124	1102	1441	777	1109	1108.40	0.23	0	1648	1148	1128	1112	1092	1076	1120	1084	319	332	500	680	1	1	35967295	399	-0.50	1.33	12	0.04	-2221.00	832.00	3180	20230207	-65.09	1014	20230817	9.47	3180	-65.09	20230207	1014	9.47	20230817	3180	-65.09	20230207	1014	9.47	20230817	0.03	N	071460	500	318 억		81677	N	N	0	N	00	N
153	20230901	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	1	2	0.09	3057337	2762	2.27	1102	1112	1102	1441	777	1109	1106.93	0.23	0	1203	1148	1128	1112	1092	1076	1120	1084	319	332	500	680	1	1	35967295	399	-0.50	1.33	12	0.01	-2221.00	832.00	3180	20230207	-65.09	1014	20230817	9.47	3180	-65.09	20230207	1014	9.47	20230817	3180	-65.09	20230207	1014	9.47	20230817	0.03	N	071460	500	318 억		81677	N	N	0	N	00	N