KissMeData/263810/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	161026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3950	150	2	3.95	247963475	63966	53.83	3790	3950	3765	4940	2660	3800	3876.49	2.27	0	18270	4066	3932	3866	3732	3666	3900	3700	71	1140	500	2350	5	1	14244718	563	50.00	1.37	12	0.45	79.00	2891.00	8800	20230530	-55.11	2895	20220928	36.44	8800	-55.11	20230530	2975	32.77	20230103	8800	-55.11	20230530	2895	36.44	20220928	5.29	N	263810	500	71 억		323150	N	N	0	N	00	N
3	20230927	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3935	135	2	3.55	225517225	58276	49.04	3790	3945	3765	4940	2660	3800	3869.81	2.27	0	16046	4066	3932	3866	3732	3666	3900	3700	71	1140	500	2350	5	1	14244718	561	49.81	1.36	12	0.41	79.00	2891.00	8800	20230530	-55.28	2895	20220928	35.92	8800	-55.28	20230530	2975	32.27	20230103	8800	-55.28	20230530	2895	35.92	20220928	5.29	N	263810	500	71 억		323150	N	N	0	N	00	N
4	20230927	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3920	120	2	3.16	182468435	47306	39.81	3790	3920	3765	4940	2660	3800	3857.19	2.27	0	11045	4066	3932	3866	3732	3666	3900	3700	71	1140	500	2350	5	1	14244718	558	49.62	1.36	12	0.33	79.00	2891.00	8800	20230530	-55.45	2895	20220928	35.41	8800	-55.45	20230530	2975	31.76	20230103	8800	-55.45	20230530	2895	35.41	20220928	5.29	N	263810	500	71 억		323150	N	N	0	N	00	N
5	20230927	131023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3875	75	2	1.97	150669470	39133	32.93	3790	3905	3765	4940	2660	3800	3850.19	2.27	0	7628	4066	3932	3866	3732	3666	3900	3700	71	1140	500	2350	5	1	14244718	552	49.05	1.34	12	0.27	79.00	2891.00	8800	20230530	-55.97	2895	20220928	33.85	8800	-55.97	20230530	2975	30.25	20230103	8800	-55.97	20230530	2895	33.85	20220928	5.29	N	263810	500	71 억		323150	N	N	0	N	00	N
6	20230927	121023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3880	80	2	2.11	146881955	38153	32.11	3790	3905	3765	4940	2660	3800	3849.81	2.27	0	8233	4066	3932	3866	3732	3666	3900	3700	71	1140	500	2350	5	1	14244718	553	49.11	1.34	12	0.27	79.00	2891.00	8800	20230530	-55.91	2895	20220928	34.02	8800	-55.91	20230530	2975	30.42	20230103	8800	-55.91	20230530	2895	34.02	20220928	5.29	N	263810	500	71 억		323150	N	N	0	N	00	N
7	20230927	111033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3890	90	2	2.37	143073140	37168	31.28	3790	3905	3765	4940	2660	3800	3849.36	2.27	0	8368	4066	3932	3866	3732	3666	3900	3700	71	1140	500	2350	5	1	14244718	554	49.24	1.35	12	0.26	79.00	2891.00	8800	20230530	-55.80	2895	20220928	34.37	8800	-55.80	20230530	2975	30.76	20230103	8800	-55.80	20230530	2895	34.37	20220928	5.29	N	263810	500	71 억		323150	N	N	0	N	00	N
8	20230927	101025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3860	60	2	1.58	86489395	22569	18.99	3790	3900	3765	4940	2660	3800	3832.22	2.27	0	3607	4066	3932	3866	3732	3666	3900	3700	71	1140	500	2350	5	1	14244718	550	48.86	1.34	12	0.16	79.00	2891.00	8800	20230530	-56.14	2895	20220928	33.33	8800	-56.14	20230530	2975	29.75	20230103	8800	-56.14	20230530	2895	33.33	20220928	5.29	N	263810	500	71 억		323150	N	N	0	N	00	N
9	20230927	091045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3845	45	2	1.18	32335145	8535	7.18	3790	3845	3765	4940	2660	3800	3788.53	2.27	0	4774	4066	3932	3866	3732	3666	3900	3700	71	1140	500	2350	5	1	14244718	548	48.67	1.33	12	0.06	79.00	2891.00	8800	20230530	-56.31	2895	20220928	32.82	8800	-56.31	20230530	2975	29.24	20230103	8800	-56.31	20230530	2895	32.82	20220928	5.29	N	263810	500	71 억		323150	N	N	0	N	00	N
10	20230926	161024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3800	-140	5	-3.55	440033355	113845	108.99	3940	4000	3800	5120	2760	3940	3865.08	2.16	0	15216	4123	4031	3923	3831	3723	4077	3877	71	1180	500	2440	5	1	14244718	541	48.10	1.31	12	0.80	79.00	2891.00	8800	20230530	-56.82	2895	20220928	31.26	8800	-56.82	20230530	2975	27.73	20230103	8800	-56.82	20230530	2895	31.26	20220928	5.32	N	263810	500	71 억		307534	N	N	0	N	00	N
11	20230926	151023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3850	-90	5	-2.28	363136315	93671	89.68	3940	4000	3830	5120	2760	3940	3876.15	2.16	0	9628	4123	4031	3923	3831	3723	4077	3877	71	1180	500	2440	5	1	14244718	548	48.73	1.33	12	0.66	79.00	2891.00	8800	20230530	-56.25	2895	20220928	32.99	8800	-56.25	20230530	2975	29.41	20230103	8800	-56.25	20230530	2895	32.99	20220928	5.32	N	263810	500	71 억		307534	N	N	0	N	00	N
12	20230926	141016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3875	-65	5	-1.65	274874455	70750	67.73	3940	4000	3830	5120	2760	3940	3884.49	2.16	0	-4865	4123	4031	3923	3831	3723	4077	3877	71	1180	500	2440	5	1	14244718	552	49.05	1.34	12	0.50	79.00	2891.00	8800	20230530	-55.97	2895	20220928	33.85	8800	-55.97	20230530	2975	30.25	20230103	8800	-55.97	20230530	2895	33.85	20220928	5.32	N	263810	500	71 억		307534	N	N	0	N	00	N
13	20230926	131021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	-30	5	-0.76	202493430	51930	49.72	3940	4000	3840	5120	2760	3940	3898.69	2.16	0	-6288	4123	4031	3923	3831	3723	4077	3877	71	1180	500	2440	5	1	14244718	557	49.49	1.35	12	0.36	79.00	2891.00	8800	20230530	-55.57	2895	20220928	35.06	8800	-55.57	20230530	2975	31.43	20230103	8800	-55.57	20230530	2895	35.06	20220928	5.32	N	263810	500	71 억		307534	N	N	0	N	00	N
14	20230926	121027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3875	-65	5	-1.65	177897860	45594	43.65	3940	4000	3840	5120	2760	3940	3901.07	2.16	0	-7760	4123	4031	3923	3831	3723	4077	3877	71	1180	500	2440	5	1	14244718	552	49.05	1.34	12	0.32	79.00	2891.00	8800	20230530	-55.97	2895	20220928	33.85	8800	-55.97	20230530	2975	30.25	20230103	8800	-55.97	20230530	2895	33.85	20220928	5.32	N	263810	500	71 억		307534	N	N	0	N	00	N
15	20230926	111021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3885	-55	5	-1.40	129725365	33109	31.70	3940	4000	3855	5120	2760	3940	3917.56	2.16	0	-11876	4123	4031	3923	3831	3723	4077	3877	71	1180	500	2440	5	1	14244718	553	49.18	1.34	12	0.23	79.00	2891.00	8800	20230530	-55.85	2895	20220928	34.20	8800	-55.85	20230530	2975	30.59	20230103	8800	-55.85	20230530	2895	34.20	20220928	5.32	N	263810	500	71 억		307534	N	N	0	N	00	N
16	20230926	101022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3890	-50	5	-1.27	91975250	23400	22.40	3940	4000	3890	5120	2760	3940	3930.22	2.16	0	-8040	4123	4031	3923	3831	3723	4077	3877	71	1180	500	2440	5	1	14244718	554	49.24	1.35	12	0.16	79.00	2891.00	8800	20230530	-55.80	2895	20220928	34.37	8800	-55.80	20230530	2975	30.76	20230103	8800	-55.80	20230530	2895	34.37	20220928	5.32	N	263810	500	71 억		307534	N	N	0	N	00	N
17	20230926	091023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3995	55	2	1.40	22741895	5748	5.50	3940	4000	3940	5120	2760	3940	3959.31	2.16	0	-122	4123	4031	3923	3831	3723	4077	3877	71	1180	500	2440	5	1	14244718	569	50.57	1.38	12	0.04	79.00	2891.00	8800	20230530	-54.60	2895	20220928	38.00	8800	-54.60	20230530	2975	34.29	20230103	8800	-54.60	20230530	2895	38.00	20220928	5.32	N	263810	500	71 억		307534	N	N	0	N	00	N
18	20230925	161024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3940	-35	5	-0.88	400676580	102645	68.57	3925	4015	3815	5160	2785	3975	3903.51	1.92	0	34564	4151	4062	4016	3927	3881	4040	3905	71	1185	500	2460	5	1	14244718	561	49.87	1.36	12	0.72	79.00	2891.00	8800	20230530	-55.23	2895	20220928	36.10	8800	-55.23	20230530	2975	32.44	20230103	8800	-55.23	20230530	2895	36.10	20220928	5.48	N	263810	500	71 억		272970	N	N	0	N	00	N
19	20230925	151027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3915	-60	5	-1.51	379325170	97196	64.93	3925	4015	3815	5160	2785	3975	3902.68	1.92	0	33568	4151	4062	4016	3927	3881	4040	3905	71	1185	500	2460	5	1	14244718	558	49.56	1.35	12	0.68	79.00	2891.00	8800	20230530	-55.51	2895	20220928	35.23	8800	-55.51	20230530	2975	31.60	20230103	8800	-55.51	20230530	2895	35.23	20220928	5.48	N	263810	500	71 억		272970	N	N	0	N	00	N
20	20230925	141008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3885	-90	5	-2.26	322244815	82519	55.13	3925	4015	3815	5160	2785	3975	3905.09	1.92	0	24749	4151	4062	4016	3927	3881	4040	3905	71	1185	500	2460	5	1	14244718	553	49.18	1.34	12	0.58	79.00	2891.00	8800	20230530	-55.85	2895	20220928	34.20	8800	-55.85	20230530	2975	30.59	20230103	8800	-55.85	20230530	2895	34.20	20220928	5.48	N	263810	500	71 억		272970	N	N	0	N	00	N
21	20230925	131015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3890	-85	5	-2.14	285955665	73184	48.89	3925	4015	3815	5160	2785	3975	3907.34	1.92	0	18887	4151	4062	4016	3927	3881	4040	3905	71	1185	500	2460	5	1	14244718	554	49.24	1.35	12	0.51	79.00	2891.00	8800	20230530	-55.80	2895	20220928	34.37	8800	-55.80	20230530	2975	30.76	20230103	8800	-55.80	20230530	2895	34.37	20220928	5.48	N	263810	500	71 억		272970	N	N	0	N	00	N
22	20230925	121020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3895	-80	5	-2.01	272081415	69626	46.51	3925	4015	3815	5160	2785	3975	3907.75	1.92	0	17366	4151	4062	4016	3927	3881	4040	3905	71	1185	500	2460	5	1	14244718	555	49.30	1.35	12	0.49	79.00	2891.00	8800	20230530	-55.74	2895	20220928	34.54	8800	-55.74	20230530	2975	30.92	20230103	8800	-55.74	20230530	2895	34.54	20220928	5.48	N	263810	500	71 억		272970	N	N	0	N	00	N
23	20230925	111015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3875	-100	5	-2.52	226214835	57784	38.60	3925	4015	3815	5160	2785	3975	3914.82	1.92	0	11067	4151	4062	4016	3927	3881	4040	3905	71	1185	500	2460	5	1	14244718	552	49.05	1.34	12	0.41	79.00	2891.00	8800	20230530	-55.97	2895	20220928	33.85	8800	-55.97	20230530	2975	30.25	20230103	8800	-55.97	20230530	2895	33.85	20220928	5.48	N	263810	500	71 억		272970	N	N	0	N	00	N
24	20230925	101019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	-65	5	-1.64	169059715	43042	28.75	3925	4015	3815	5160	2785	3975	3927.77	1.92	0	4385	4151	4062	4016	3927	3881	4040	3905	71	1185	500	2460	5	1	14244718	557	49.49	1.35	12	0.30	79.00	2891.00	8800	20230530	-55.57	2895	20220928	35.06	8800	-55.57	20230530	2975	31.43	20230103	8800	-55.57	20230530	2895	35.06	20220928	5.48	N	263810	500	71 억		272970	N	N	0	N	00	N
25	20230925	091014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4015	40	2	1.01	27188215	6888	4.60	3925	4015	3925	5160	2785	3975	3947.15	1.92	0	1630	4151	4062	4016	3927	3881	4040	3905	71	1185	500	2460	5	1	14244718	572	50.82	1.39	12	0.05	79.00	2891.00	8800	20230530	-54.38	2895	20220928	38.69	8800	-54.38	20230530	2975	34.96	20230103	8800	-54.38	20230530	2895	38.69	20220928	5.48	N	263810	500	71 억		272970	N	N	0	N	00	N
26	20230922	161053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3975	-135	5	-3.28	566266620	141189	26.74	4005	4105	3970	5340	2880	4110	4010.81	2.06	0	-21298	4613	4361	4233	3981	3853	4297	3917	71	1230	500	2540	5	1	14244718	566	50.32	1.37	12	0.99	79.00	2891.00	8800	20230530	-54.83	2895	20220928	37.31	8800	-54.83	20230530	2975	33.61	20230103	8800	-54.83	20230530	2895	37.31	20220928	5.68	N	263810	500	71 억		294017	N	N	0	N	00	N
27	20230922	151046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4000	-110	5	-2.68	521625430	129982	24.61	4005	4105	3970	5340	2880	4110	4013.06	2.06	0	-23510	4613	4361	4233	3981	3853	4297	3917	71	1230	500	2540	5	1	14244718	570	50.63	1.38	12	0.91	79.00	2891.00	8800	20230530	-54.55	2895	20220928	38.17	8800	-54.55	20230530	2975	34.45	20230103	8800	-54.55	20230530	2895	38.17	20220928	5.68	N	263810	500	71 억		294017	N	N	0	N	00	N
28	20230922	141044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4020	-90	5	-2.19	447251120	111350	21.09	4005	4105	3970	5340	2880	4110	4016.62	2.06	0	-19472	4613	4361	4233	3981	3853	4297	3917	71	1230	500	2540	5	1	14244718	573	50.89	1.39	12	0.78	79.00	2891.00	8800	20230530	-54.32	2895	20220928	38.86	8800	-54.32	20230530	2975	35.13	20230103	8800	-54.32	20230530	2895	38.86	20220928	5.68	N	263810	500	71 억		294017	N	N	0	N	00	N
29	20230922	130940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4015	-95	5	-2.31	400381400	99646	18.87	4005	4105	3970	5340	2880	4110	4018.04	2.06	0	-17187	4613	4361	4233	3981	3853	4297	3917	71	1230	500	2540	5	1	14244718	572	50.82	1.39	12	0.70	79.00	2891.00	8800	20230530	-54.38	2895	20220928	38.69	8800	-54.38	20230530	2975	34.96	20230103	8800	-54.38	20230530	2895	38.69	20220928	5.68	N	263810	500	71 억		294017	N	N	0	N	00	N
30	20230922	120938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4045	-65	5	-1.58	380169550	94618	17.92	4005	4105	3970	5340	2880	4110	4017.94	2.06	0	-17172	4613	4361	4233	3981	3853	4297	3917	71	1230	500	2540	5	1	14244718	576	51.20	1.40	12	0.66	79.00	2891.00	8800	20230530	-54.03	2895	20220928	39.72	8800	-54.03	20230530	2975	35.97	20230103	8800	-54.03	20230530	2895	39.72	20220928	5.68	N	263810	500	71 억		294017	N	N	0	N	00	N
31	20230922	110933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4090	-20	5	-0.49	348349040	86781	16.43	4005	4105	3970	5340	2880	4110	4014.12	2.06	0	-15521	4613	4361	4233	3981	3853	4297	3917	71	1230	500	2540	5	1	14244718	583	51.77	1.41	12	0.61	79.00	2891.00	8800	20230530	-53.52	2895	20220928	41.28	8800	-53.52	20230530	2975	37.48	20230103	8800	-53.52	20230530	2895	41.28	20220928	5.68	N	263810	500	71 억		294017	N	N	0	N	00	N
32	20230922	100934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3990	-120	5	-2.92	279981560	69633	13.19	4005	4105	3975	5340	2880	4110	4020.82	2.06	0	-19618	4613	4361	4233	3981	3853	4297	3917	71	1230	500	2540	5	1	14244718	568	50.51	1.38	12	0.49	79.00	2891.00	8800	20230530	-54.66	2895	20220928	37.82	8800	-54.66	20230530	2975	34.12	20230103	8800	-54.66	20230530	2895	37.82	20220928	5.68	N	263810	500	71 억		294017	N	N	0	N	00	N
33	20230922	090930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4055	-55	5	-1.34	77505850	19311	3.66	4005	4090	4000	5340	2880	4110	4013.56	2.06	0	-2338	4613	4361	4233	3981	3853	4297	3917	71	1230	500	2540	5	1	14244718	578	51.33	1.40	12	0.14	79.00	2891.00	8800	20230530	-53.92	2895	20220928	40.07	8800	-53.92	20230530	2975	36.30	20230103	8800	-53.92	20230530	2895	40.07	20220928	5.68	N	263810	500	71 억		294017	N	N	0	N	00	N
34	20230921	160933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4110	-285	5	-6.48	2248392115	527641	11.14	4390	4485	4105	5710	3080	4395	4261.56	2.11	0	-9318	5458	4926	4508	3976	3558	5192	4242	71	1315	500	2720	5	1	14244718	585	52.03	1.42	12	3.70	79.00	2891.00	8800	20230530	-53.30	2895	20220928	41.97	8800	-53.30	20230530	2975	38.15	20230103	8800	-53.30	20230530	2895	41.97	20220928	5.64	N	263810	500	71 억		301215	N	N	0	N	00	N
35	20230921	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4140	-255	5	-5.80	2156439650	505278	10.67	4390	4485	4105	5710	3080	4395	4267.83	2.11	0	-7044	5458	4926	4508	3976	3558	5192	4242	71	1315	500	2720	5	1	14244718	590	52.41	1.43	12	3.55	79.00	2891.00	8800	20230530	-52.95	2895	20220928	43.01	8800	-52.95	20230530	2975	39.16	20230103	8800	-52.95	20230530	2895	43.01	20220928	5.64	N	263810	500	71 억		301215	N	N	0	N	00	N
36	20230921	140928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4140	-255	5	-5.80	1967163565	459397	9.70	4390	4485	4125	5710	3080	4395	4282.06	2.11	0	9592	5458	4926	4508	3976	3558	5192	4242	71	1315	500	2720	5	1	14244718	590	52.41	1.43	12	3.23	79.00	2891.00	8800	20230530	-52.95	2895	20220928	43.01	8800	-52.95	20230530	2975	39.16	20230103	8800	-52.95	20230530	2895	43.01	20220928	5.64	N	263810	500	71 억		301215	N	N	0	N	00	N
37	20230921	130925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4160	-235	5	-5.35	1820103845	423854	8.95	4390	4485	4125	5710	3080	4395	4294.18	2.11	0	7933	5458	4926	4508	3976	3558	5192	4242	71	1315	500	2720	5	1	14244718	593	52.66	1.44	12	2.98	79.00	2891.00	8800	20230530	-52.73	2895	20220928	43.70	8800	-52.73	20230530	2975	39.83	20230103	8800	-52.73	20230530	2895	43.70	20220928	5.64	N	263810	500	71 억		301215	N	N	0	N	00	N
38	20230921	120917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4170	-225	5	-5.12	1668928935	387575	8.18	4390	4485	4160	5710	3080	4395	4306.08	2.11	0	24217	5458	4926	4508	3976	3558	5192	4242	71	1315	500	2720	5	1	14244718	594	52.78	1.44	12	2.72	79.00	2891.00	8800	20230530	-52.61	2895	20220928	44.04	8800	-52.61	20230530	2975	40.17	20230103	8800	-52.61	20230530	2895	44.04	20220928	5.64	N	263810	500	71 억		301215	N	N	0	N	00	N
39	20230921	110938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	-110	5	-2.50	1351133665	312361	6.60	4390	4485	4250	5710	3080	4395	4325.55	2.11	0	49419	5458	4926	4508	3976	3558	5192	4242	71	1315	500	2720	5	1	14244718	610	54.24	1.48	12	2.19	79.00	2891.00	8800	20230530	-51.31	2895	20220928	48.01	8800	-51.31	20230530	2975	44.03	20230103	8800	-51.31	20230530	2895	48.01	20220928	5.64	N	263810	500	71 억		301215	N	N	0	N	00	N
40	20230921	100918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	-120	5	-2.73	1161671530	268123	5.66	4390	4485	4250	5710	3080	4395	4332.61	2.11	0	51019	5458	4926	4508	3976	3558	5192	4242	71	1315	500	2720	5	1	14244718	609	54.11	1.48	12	1.88	79.00	2891.00	8800	20230530	-51.42	2895	20220928	47.67	8800	-51.42	20230530	2975	43.70	20230103	8800	-51.42	20230530	2895	47.67	20220928	5.64	N	263810	500	71 억		301215	N	N	0	N	00	N
41	20230921	090923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4385	-10	5	-0.23	282666925	64276	1.36	4390	4485	4340	5710	3080	4395	4397.71	2.11	0	11626	5458	4926	4508	3976	3558	5192	4242	71	1315	500	2720	5	1	14244718	625	55.51	1.52	12	0.45	79.00	2891.00	8800	20230530	-50.17	2895	20220928	51.47	8800	-50.17	20230530	2975	47.39	20230103	8800	-50.17	20230530	2895	51.47	20220928	5.64	N	263810	500	71 억		301215	N	N	0	N	00	N
42	20230920	160931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4395	290	2	7.06	22132497950	4705074	3362.59	4090	5040	4090	5330	2875	4105	4704.25	2.14	0	-9749	4381	4242	4161	4022	3941	4202	3982	71	1225	500	2540	5	1	14244718	626	55.63	1.52	12	33.03	79.00	2891.00	8800	20230530	-50.06	2895	20220928	51.81	8800	-50.06	20230530	2975	47.73	20230103	8800	-50.06	20230530	2895	51.81	20220928	5.50	N	263810	500	71 억		304653	N	N	0	N	00	N
43	20230920	150905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4445	340	2	8.28	21787722060	4626952	3306.76	4090	5040	4090	5330	2875	4105	4708.87	2.14	0	-24143	4381	4242	4161	4022	3941	4202	3982	71	1225	500	2540	5	1	14244718	633	56.27	1.54	12	32.48	79.00	2891.00	8800	20230530	-49.49	2895	20220928	53.54	8800	-49.49	20230530	2975	49.41	20230103	8800	-49.49	20230530	2895	53.54	20220928	5.50	N	263810	500	71 억		304653	N	N	0	N	00	N
44	20230920	140918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4400	295	2	7.19	20473264970	4328868	3093.73	4090	5040	4090	5330	2875	4105	4729.47	2.14	0	-104375	4381	4242	4161	4022	3941	4202	3982	71	1225	500	2540	5	1	14244718	627	55.70	1.52	12	30.39	79.00	2891.00	8800	20230530	-50.00	2895	20220928	51.99	8800	-50.00	20230530	2975	47.90	20230103	8800	-50.00	20230530	2895	51.99	20220928	5.50	N	263810	500	71 억		304653	N	N	0	N	00	N
45	20230920	130914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4320	215	2	5.24	745358465	175236	125.24	4090	4385	4090	5330	2875	4105	4253.46	2.14	0	-51	4381	4242	4161	4022	3941	4202	3982	71	1225	500	2540	5	1	14244718	615	54.68	1.49	12	1.23	79.00	2891.00	8800	20230530	-50.91	2895	20220928	49.22	8800	-50.91	20230530	2975	45.21	20230103	8800	-50.91	20230530	2895	49.22	20220928	5.50	N	263810	500	71 억		304653	N	N	0	N	00	N
46	20230920	120914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4220	115	2	2.80	610830110	143892	102.84	4090	4380	4090	5330	2875	4105	4245.06	2.14	0	3149	4381	4242	4161	4022	3941	4202	3982	71	1225	500	2540	5	1	14244718	601	53.42	1.46	12	1.01	79.00	2891.00	8800	20230530	-52.05	2895	20220928	45.77	8800	-52.05	20230530	2975	41.85	20230103	8800	-52.05	20230530	2895	45.77	20220928	5.50	N	263810	500	71 억		304653	N	N	0	N	00	N
47	20230920	110918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4175	70	2	1.71	144035150	34555	24.70	4090	4300	4090	5330	2875	4105	4168.29	2.14	0	3140	4381	4242	4161	4022	3941	4202	3982	71	1225	500	2540	5	1	14244718	595	52.85	1.44	12	0.24	79.00	2891.00	8800	20230530	-52.56	2895	20220928	44.21	8800	-52.56	20230530	2975	40.34	20230103	8800	-52.56	20230530	2895	44.21	20220928	5.50	N	263810	500	71 억		304653	N	N	0	N	00	N
48	20230920	100900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4160	55	2	1.34	60679980	14722	10.52	4090	4160	4090	5330	2875	4105	4121.72	2.14	0	980	4381	4242	4161	4022	3941	4202	3982	71	1225	500	2540	5	1	14244718	593	52.66	1.44	12	0.10	79.00	2891.00	8800	20230530	-52.73	2895	20220928	43.70	8800	-52.73	20230530	2975	39.83	20230103	8800	-52.73	20230530	2895	43.70	20220928	5.50	N	263810	500	71 억		304653	N	N	0	N	00	N
49	20230920	090912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4140	35	2	0.85	10407380	2523	1.80	4090	4160	4090	5330	2875	4105	4125.00	2.14	0	-739	4381	4242	4161	4022	3941	4202	3982	71	1225	500	2540	5	1	14244718	590	52.41	1.43	12	0.02	79.00	2891.00	8800	20230530	-52.95	2895	20220928	43.01	8800	-52.95	20230530	2975	39.16	20230103	8800	-52.95	20230530	2895	43.01	20220928	5.50	N	263810	500	71 억		304653	N	N	0	N	00	N
50	20230919	160910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4105	-155	5	-3.64	575229765	138319	81.50	4270	4300	4080	5530	2985	4260	4158.72	2.36	0	-31520	4473	4366	4303	4196	4133	4335	4165	71	1270	500	2640	5	1	14244718	585	51.96	1.42	12	0.97	79.00	2891.00	8800	20230530	-53.35	2895	20220928	41.80	8800	-53.35	20230530	2975	37.98	20230103	8800	-53.35	20230530	2895	41.80	20220928	5.58	N	263810	500	71 억		336174	N	N	0	N	00	N
51	20230919	150910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4090	-170	5	-3.99	555233615	133448	78.63	4270	4300	4080	5530	2985	4260	4160.67	2.36	0	-32345	4473	4366	4303	4196	4133	4335	4165	71	1270	500	2640	5	1	14244718	583	51.77	1.41	12	0.94	79.00	2891.00	8800	20230530	-53.52	2895	20220928	41.28	8800	-53.52	20230530	2975	37.48	20230103	8800	-53.52	20230530	2895	41.28	20220928	5.58	N	263810	500	71 억		336174	N	N	0	N	00	N
52	20230919	140909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4090	-170	5	-3.99	469134350	112402	66.23	4270	4300	4090	5530	2985	4260	4173.72	2.36	0	-36038	4473	4366	4303	4196	4133	4335	4165	71	1270	500	2640	5	1	14244718	583	51.77	1.41	12	0.79	79.00	2891.00	8800	20230530	-53.52	2895	20220928	41.28	8800	-53.52	20230530	2975	37.48	20230103	8800	-53.52	20230530	2895	41.28	20220928	5.58	N	263810	500	71 억		336174	N	N	0	N	00	N
53	20230919	130854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4125	-135	5	-3.17	381579815	91086	53.67	4270	4300	4115	5530	2985	4260	4189.23	2.36	0	-31867	4473	4366	4303	4196	4133	4335	4165	71	1270	500	2640	5	1	14244718	588	52.22	1.43	12	0.64	79.00	2891.00	8800	20230530	-53.12	2895	20220928	42.49	8800	-53.12	20230530	2975	38.66	20230103	8800	-53.12	20230530	2895	42.49	20220928	5.58	N	263810	500	71 억		336174	N	N	0	N	00	N
54	20230919	120911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4120	-140	5	-3.29	350469420	83552	49.23	4270	4300	4115	5530	2985	4260	4194.63	2.36	0	-31788	4473	4366	4303	4196	4133	4335	4165	71	1270	500	2640	5	1	14244718	587	52.15	1.43	12	0.59	79.00	2891.00	8800	20230530	-53.18	2895	20220928	42.31	8800	-53.18	20230530	2975	38.49	20230103	8800	-53.18	20230530	2895	42.31	20220928	5.58	N	263810	500	71 억		336174	N	N	0	N	00	N
55	20230919	110916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4195	-65	5	-1.53	252707685	60041	35.38	4270	4300	4165	5530	2985	4260	4208.92	2.36	0	-21117	4473	4366	4303	4196	4133	4335	4165	71	1270	500	2640	5	1	14244718	598	53.10	1.45	12	0.42	79.00	2891.00	8800	20230530	-52.33	2895	20220928	44.91	8800	-52.33	20230530	2975	41.01	20230103	8800	-52.33	20230530	2895	44.91	20220928	5.58	N	263810	500	71 억		336174	N	N	0	N	00	N
56	20230919	100908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4180	-80	5	-1.88	195208960	46280	27.27	4270	4300	4165	5530	2985	4260	4218.00	2.36	0	-17433	4473	4366	4303	4196	4133	4335	4165	71	1270	500	2640	5	1	14244718	595	52.91	1.45	12	0.32	79.00	2891.00	8800	20230530	-52.50	2895	20220928	44.39	8800	-52.50	20230530	2975	40.50	20230103	8800	-52.50	20230530	2895	44.39	20220928	5.58	N	263810	500	71 억		336174	N	N	0	N	00	N
57	20230919	090906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	0	3	0.00	30673625	7211	4.25	4270	4300	4240	5530	2985	4260	4253.73	2.36	0	-4074	4473	4366	4303	4196	4133	4335	4165	71	1270	500	2640	5	1	14244718	607	53.92	1.47	12	0.05	79.00	2891.00	8800	20230530	-51.59	2895	20220928	47.15	8800	-51.59	20230530	2975	43.19	20230103	8800	-51.59	20230530	2895	47.15	20220928	5.58	N	263810	500	71 억		336174	N	N	0	N	00	N
58	20230918	160910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	-140	5	-3.18	731145860	169413	106.67	4410	4410	4240	5720	3080	4400	4315.79	2.72	0	-51446	4516	4457	4356	4297	4196	4487	4327	71	1320	500	2720	5	1	14244718	607	53.92	1.47	12	1.19	79.00	2891.00	8800	20230530	-51.59	2895	20220928	47.15	8800	-51.59	20230530	2975	43.19	20230103	8800	-51.59	20230530	2895	47.15	20220928	5.66	N	263810	500	71 억		387620	N	N	0	N	00	N
59	20230918	150907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-135	5	-3.07	675126110	156245	98.38	4410	4410	4255	5720	3080	4400	4320.79	2.72	0	-50309	4516	4457	4356	4297	4196	4487	4327	71	1320	500	2720	5	1	14244718	608	53.99	1.48	12	1.10	79.00	2891.00	8800	20230530	-51.53	2895	20220928	47.32	8800	-51.53	20230530	2975	43.36	20230103	8800	-51.53	20230530	2895	47.32	20220928	5.66	N	263810	500	71 억		387620	N	N	0	N	00	N
60	20230918	140927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	-125	5	-2.84	595601185	137606	86.64	4410	4410	4265	5720	3080	4400	4328.15	2.72	0	-35877	4516	4457	4356	4297	4196	4487	4327	71	1320	500	2720	5	1	14244718	609	54.11	1.48	12	0.97	79.00	2891.00	8800	20230530	-51.42	2895	20220928	47.67	8800	-51.42	20230530	2975	43.70	20230103	8800	-51.42	20230530	2895	47.67	20220928	5.66	N	263810	500	71 억		387620	N	N	0	N	00	N
61	20230918	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4290	-110	5	-2.50	526032790	121345	76.41	4410	4410	4290	5720	3080	4400	4334.86	2.72	0	-33019	4516	4457	4356	4297	4196	4487	4327	71	1320	500	2720	5	1	14244718	611	54.30	1.48	12	0.85	79.00	2891.00	8800	20230530	-51.25	2895	20220928	48.19	8800	-51.25	20230530	2975	44.20	20230103	8800	-51.25	20230530	2895	48.19	20220928	5.66	N	263810	500	71 억		387620	N	N	0	N	00	N
62	20230918	120912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4315	-85	5	-1.93	470154225	108346	68.22	4410	4410	4295	5720	3080	4400	4339.21	2.72	0	-25783	4516	4457	4356	4297	4196	4487	4327	71	1320	500	2720	5	1	14244718	615	54.62	1.49	12	0.76	79.00	2891.00	8800	20230530	-50.97	2895	20220928	49.05	8800	-50.97	20230530	2975	45.04	20230103	8800	-50.97	20230530	2895	49.05	20220928	5.66	N	263810	500	71 억		387620	N	N	0	N	00	N
63	20230918	110857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4335	-65	5	-1.48	378996400	87212	54.91	4410	4410	4320	5720	3080	4400	4345.50	2.72	0	-16716	4516	4457	4356	4297	4196	4487	4327	71	1320	500	2720	5	1	14244718	618	54.87	1.50	12	0.61	79.00	2891.00	8800	20230530	-50.74	2895	20220928	49.74	8800	-50.74	20230530	2975	45.71	20230103	8800	-50.74	20230530	2895	49.74	20220928	5.66	N	263810	500	71 억		387620	N	N	0	N	00	N
64	20230918	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4330	-70	5	-1.59	238570685	54817	34.52	4410	4410	4320	5720	3080	4400	4351.87	2.72	0	-8752	4516	4457	4356	4297	4196	4487	4327	71	1320	500	2720	5	1	14244718	617	54.81	1.50	12	0.38	79.00	2891.00	8800	20230530	-50.80	2895	20220928	49.57	8800	-50.80	20230530	2975	45.55	20230103	8800	-50.80	20230530	2895	49.57	20220928	5.66	N	263810	500	71 억		387620	N	N	0	N	00	N
65	20230918	090853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4400	0	3	0.00	59682140	13641	8.59	4410	4410	4340	5720	3080	4400	4374.65	2.72	0	-742	4516	4457	4356	4297	4196	4487	4327	71	1320	500	2720	5	1	14244718	627	55.70	1.52	12	0.10	79.00	2891.00	8800	20230530	-50.00	2895	20220928	51.99	8800	-50.00	20230530	2975	47.90	20230103	8800	-50.00	20230530	2895	51.99	20220928	5.66	N	263810	500	71 억		387620	N	N	0	N	00	N
66	20230915	160904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4400	165	2	3.90	667261805	152682	118.39	4285	4415	4255	5500	2965	4235	4370.29	2.43	0	41258	4311	4272	4236	4197	4161	4272	4197	71	1265	500	2620	5	1	14244718	627	55.70	1.52	12	1.07	79.00	2891.00	8800	20230530	-50.00	2895	20220928	51.99	8800	-50.00	20230530	2975	47.90	20230103	8800	-50.00	20230530	2895	51.99	20220928	5.78	N	263810	500	71 억		346362	N	N	0	N	00	N
67	20230915	150900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4405	170	2	4.01	618803625	141676	109.85	4285	4405	4255	5500	2965	4235	4367.93	2.43	0	44156	4311	4272	4236	4197	4161	4272	4197	71	1265	500	2620	5	1	14244718	627	55.76	1.52	12	0.99	79.00	2891.00	8800	20230530	-49.94	2895	20220928	52.16	8800	-49.94	20230530	2975	48.07	20230103	8800	-49.94	20230530	2895	52.16	20220928	5.78	N	263810	500	71 억		346362	N	N	0	N	00	N
68	20230915	140906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4400	165	2	3.90	542876895	124365	96.43	4285	4400	4255	5500	2965	4235	4365.40	2.43	0	40867	4311	4272	4236	4197	4161	4272	4197	71	1265	500	2620	5	1	14244718	627	55.70	1.52	12	0.87	79.00	2891.00	8800	20230530	-50.00	2895	20220928	51.99	8800	-50.00	20230530	2975	47.90	20230103	8800	-50.00	20230530	2895	51.99	20220928	5.78	N	263810	500	71 억		346362	N	N	0	N	00	N
69	20230915	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4395	160	2	3.78	472954000	108441	84.08	4285	4400	4255	5500	2965	4235	4361.63	2.43	0	41285	4311	4272	4236	4197	4161	4272	4197	71	1265	500	2620	5	1	14244718	626	55.63	1.52	12	0.76	79.00	2891.00	8800	20230530	-50.06	2895	20220928	51.81	8800	-50.06	20230530	2975	47.73	20230103	8800	-50.06	20230530	2895	51.81	20220928	5.78	N	263810	500	71 억		346362	N	N	0	N	00	N
70	20230915	120901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4365	130	2	3.07	407853845	93559	72.54	4285	4400	4255	5500	2965	4235	4359.59	2.43	0	30119	4311	4272	4236	4197	4161	4272	4197	71	1265	500	2620	5	1	14244718	622	55.25	1.51	12	0.66	79.00	2891.00	8800	20230530	-50.40	2895	20220928	50.78	8800	-50.40	20230530	2975	46.72	20230103	8800	-50.40	20230530	2895	50.78	20220928	5.78	N	263810	500	71 억		346362	N	N	0	N	00	N
71	20230915	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4390	155	2	3.66	351101510	80615	62.51	4285	4400	4255	5500	2965	4235	4355.59	2.43	0	26795	4311	4272	4236	4197	4161	4272	4197	71	1265	500	2620	5	1	14244718	625	55.57	1.52	12	0.57	79.00	2891.00	8800	20230530	-50.11	2895	20220928	51.64	8800	-50.11	20230530	2975	47.56	20230103	8800	-50.11	20230530	2895	51.64	20220928	5.78	N	263810	500	71 억		346362	N	N	0	N	00	N
72	20230915	100907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4380	145	2	3.42	204190690	47002	36.44	4285	4390	4255	5500	2965	4235	4344.76	2.43	0	16975	4311	4272	4236	4197	4161	4272	4197	71	1265	500	2620	5	1	14244718	624	55.44	1.52	12	0.33	79.00	2891.00	8800	20230530	-50.23	2895	20220928	51.30	8800	-50.23	20230530	2975	47.23	20230103	8800	-50.23	20230530	2895	51.30	20220928	5.78	N	263810	500	71 억		346362	N	N	0	N	00	N
73	20230915	090854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4350	115	2	2.72	58366730	13546	10.50	4285	4355	4255	5500	2965	4235	4309.89	2.43	0	4902	4311	4272	4236	4197	4161	4272	4197	71	1265	500	2620	5	1	14244718	620	55.06	1.50	12	0.10	79.00	2891.00	8800	20230530	-50.57	2895	20220928	50.26	8800	-50.57	20230530	2975	46.22	20230103	8800	-50.57	20230530	2895	50.26	20220928	5.78	N	263810	500	71 억		346362	N	N	0	N	00	N
74	20230914	160907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4235	0	3	0.00	537690300	126889	44.49	4235	4275	4200	5500	2965	4235	4237.49	2.30	0	18648	4515	4375	4290	4150	4065	4332	4107	71	1265	500	2620	5	1	14244718	603	53.61	1.46	12	0.89	79.00	2891.00	8800	20230530	-51.88	2895	20220928	46.29	8800	-51.88	20230530	2975	42.35	20230103	8800	-51.88	20230530	2895	46.29	20220928	5.24	N	263810	500	71 억		327714	N	N	0	N	00	N
75	20230914	150838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4240	5	2	0.12	476500015	112453	39.43	4235	4275	4200	5500	2965	4235	4237.33	2.30	0	14107	4515	4375	4290	4150	4065	4332	4107	71	1265	500	2620	5	1	14244718	604	53.67	1.47	12	0.79	79.00	2891.00	8800	20230530	-51.82	2895	20220928	46.46	8800	-51.82	20230530	2975	42.52	20230103	8800	-51.82	20230530	2895	46.46	20220928	5.24	N	263810	500	71 억		327714	N	N	0	N	00	N
76	20230914	140858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4245	10	2	0.24	415922075	98148	34.41	4235	4275	4200	5500	2965	4235	4237.70	2.30	0	9624	4515	4375	4290	4150	4065	4332	4107	71	1265	500	2620	5	1	14244718	605	53.73	1.47	12	0.69	79.00	2891.00	8800	20230530	-51.76	2895	20220928	46.63	8800	-51.76	20230530	2975	42.69	20230103	8800	-51.76	20230530	2895	46.63	20220928	5.24	N	263810	500	71 억		327714	N	N	0	N	00	N
77	20230914	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	15	2	0.35	378534655	89317	31.31	4235	4275	4200	5500	2965	4235	4238.10	2.30	0	8109	4515	4375	4290	4150	4065	4332	4107	71	1265	500	2620	5	1	14244718	605	53.80	1.47	12	0.63	79.00	2891.00	8800	20230530	-51.70	2895	20220928	46.80	8800	-51.70	20230530	2975	42.86	20230103	8800	-51.70	20230530	2895	46.80	20220928	5.24	N	263810	500	71 억		327714	N	N	0	N	00	N
78	20230914	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4245	10	2	0.24	351222795	82873	29.05	4235	4275	4200	5500	2965	4235	4238.08	2.30	0	7702	4515	4375	4290	4150	4065	4332	4107	71	1265	500	2620	5	1	14244718	605	53.73	1.47	12	0.58	79.00	2891.00	8800	20230530	-51.76	2895	20220928	46.63	8800	-51.76	20230530	2975	42.69	20230103	8800	-51.76	20230530	2895	46.63	20220928	5.24	N	263810	500	71 억		327714	N	N	0	N	00	N
79	20230914	110843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4245	10	2	0.24	290149195	68459	24.00	4235	4275	4200	5500	2965	4235	4238.29	2.30	0	919	4515	4375	4290	4150	4065	4332	4107	71	1265	500	2620	5	1	14244718	605	53.73	1.47	12	0.48	79.00	2891.00	8800	20230530	-51.76	2895	20220928	46.63	8800	-51.76	20230530	2975	42.69	20230103	8800	-51.76	20230530	2895	46.63	20220928	5.24	N	263810	500	71 억		327714	N	N	0	N	00	N
80	20230914	100837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	35	2	0.83	183221970	43182	15.14	4235	4275	4200	5500	2965	4235	4243.02	2.30	0	938	4515	4375	4290	4150	4065	4332	4107	71	1265	500	2620	5	1	14244718	608	54.05	1.48	12	0.30	79.00	2891.00	8800	20230530	-51.48	2895	20220928	47.50	8800	-51.48	20230530	2975	43.53	20230103	8800	-51.48	20230530	2895	47.50	20220928	5.24	N	263810	500	71 억		327714	N	N	0	N	00	N
81	20230914	090853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4255	20	2	0.47	52081800	12265	4.30	4235	4275	4230	5500	2965	4235	4246.38	2.30	0	-956	4515	4375	4290	4150	4065	4332	4107	71	1265	500	2620	5	1	14244718	606	53.86	1.47	12	0.09	79.00	2891.00	8800	20230530	-51.65	2895	20220928	46.98	8800	-51.65	20230530	2975	43.03	20230103	8800	-51.65	20230530	2895	46.98	20220928	5.24	N	263810	500	71 억		327714	N	N	0	N	00	N
82	20230913	160855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4235	-60	5	-1.40	1221316005	283366	9.04	4275	4430	4205	5580	3010	4295	4310.13	2.27	0	3459	5448	4871	4573	3996	3698	4722	3847	71	1285	500	2660	5	1	14244718	603	53.61	1.46	12	1.99	79.00	2891.00	8800	20230530	-51.88	2895	20220928	46.29	8800	-51.88	20230530	2975	42.35	20230103	8800	-51.88	20230530	2895	46.29	20220928	5.33	N	263810	500	71 억		324053	N	N	0	N	00	N
83	20230913	150847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4225	-70	5	-1.63	1148308095	266074	8.49	4275	4430	4220	5580	3010	4295	4315.75	2.27	0	1234	5448	4871	4573	3996	3698	4722	3847	71	1285	500	2660	5	1	14244718	602	53.48	1.46	12	1.87	79.00	2891.00	8800	20230530	-51.99	2895	20220928	45.94	8800	-51.99	20230530	2975	42.02	20230103	8800	-51.99	20230530	2895	45.94	20220928	5.33	N	263810	500	71 억		324053	N	N	0	N	00	N
84	20230913	140855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	-35	5	-0.81	1003092850	231825	7.40	4275	4430	4240	5580	3010	4295	4326.94	2.27	0	2094	5448	4871	4573	3996	3698	4722	3847	71	1285	500	2660	5	1	14244718	607	53.92	1.47	12	1.63	79.00	2891.00	8800	20230530	-51.59	2895	20220928	47.15	8800	-51.59	20230530	2975	43.19	20230103	8800	-51.59	20230530	2895	47.15	20220928	5.33	N	263810	500	71 억		324053	N	N	0	N	00	N
85	20230913	130830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	-45	5	-1.05	915384875	211191	6.74	4275	4430	4250	5580	3010	4295	4334.39	2.27	0	5860	5448	4871	4573	3996	3698	4722	3847	71	1285	500	2660	5	1	14244718	605	53.80	1.47	12	1.48	79.00	2891.00	8800	20230530	-51.70	2895	20220928	46.80	8800	-51.70	20230530	2975	42.86	20230103	8800	-51.70	20230530	2895	46.80	20220928	5.33	N	263810	500	71 억		324053	N	N	0	N	00	N
86	20230913	120853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4255	-40	5	-0.93	836851760	192744	6.15	4275	4430	4250	5580	3010	4295	4341.78	2.27	0	6226	5448	4871	4573	3996	3698	4722	3847	71	1285	500	2660	5	1	14244718	606	53.86	1.47	12	1.35	79.00	2891.00	8800	20230530	-51.65	2895	20220928	46.98	8800	-51.65	20230530	2975	43.03	20230103	8800	-51.65	20230530	2895	46.98	20220928	5.33	N	263810	500	71 억		324053	N	N	0	N	00	N
87	20230913	110851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	-20	5	-0.47	729702260	167609	5.35	4275	4430	4260	5580	3010	4295	4353.60	2.27	0	19489	5448	4871	4573	3996	3698	4722	3847	71	1285	500	2660	5	1	14244718	609	54.11	1.48	12	1.18	79.00	2891.00	8800	20230530	-51.42	2895	20220928	47.67	8800	-51.42	20230530	2975	43.70	20230103	8800	-51.42	20230530	2895	47.67	20220928	5.33	N	263810	500	71 억		324053	N	N	0	N	00	N
88	20230913	100841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4400	105	2	2.44	463013640	106187	3.39	4275	4430	4260	5580	3010	4295	4360.36	2.27	0	17082	5448	4871	4573	3996	3698	4722	3847	71	1285	500	2660	5	1	14244718	627	55.70	1.52	12	0.75	79.00	2891.00	8800	20230530	-50.00	2895	20220928	51.99	8800	-50.00	20230530	2975	47.90	20230103	8800	-50.00	20230530	2895	51.99	20220928	5.33	N	263810	500	71 억		324053	N	N	0	N	00	N
89	20230913	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4350	55	2	1.28	62961025	14684	0.47	4275	4350	4260	5580	3010	4295	4287.73	2.27	0	4001	5448	4871	4573	3996	3698	4722	3847	71	1285	500	2660	5	1	14244718	620	55.06	1.50	12	0.10	79.00	2891.00	8800	20230530	-50.57	2895	20220928	50.26	8800	-50.57	20230530	2975	46.22	20230103	8800	-50.57	20230530	2895	50.26	20220928	5.33	N	263810	500	71 억		324053	N	N	0	N	00	N
90	20230912	160830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4295	60	2	1.42	14712669315	3117534	2461.15	4325	5150	4275	5500	2965	4235	4719.53	4.86	0	-368223	4401	4317	4266	4182	4131	4292	4157	71	1265	500	2620	5	1	14244718	612	54.37	1.49	12	21.89	79.00	2891.00	8800	20230530	-51.19	2895	20220928	48.36	8800	-51.19	20230530	2975	44.37	20230103	8800	-51.19	20230530	2895	48.36	20220928	5.43	N	263810	500	71 억		692176	N	N	0	N	00	N
91	20230912	150839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4335	100	2	2.36	14439390755	3053941	2410.94	4325	5150	4280	5500	2965	4235	4728.12	4.86	0	-376505	4401	4317	4266	4182	4131	4292	4157	71	1265	500	2620	5	1	14244718	618	54.87	1.50	12	21.44	79.00	2891.00	8800	20230530	-50.74	2895	20220928	49.74	8800	-50.74	20230530	2975	45.71	20230103	8800	-50.74	20230530	2895	49.74	20220928	5.43	N	263810	500	71 억		692176	N	N	0	N	00	N
92	20230912	140839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4370	135	2	3.19	14171769930	2992313	2362.29	4325	5150	4280	5500	2965	4235	4736.06	4.86	0	-363874	4401	4317	4266	4182	4131	4292	4157	71	1265	500	2620	5	1	14244718	622	55.32	1.51	12	21.01	79.00	2891.00	8800	20230530	-50.34	2895	20220928	50.95	8800	-50.34	20230530	2975	46.89	20230103	8800	-50.34	20230530	2895	50.95	20220928	5.43	N	263810	500	71 억		692176	N	N	0	N	00	N
93	20230912	130828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4370	135	2	3.19	13797932010	2906674	2294.68	4325	5150	4280	5500	2965	4235	4746.98	4.86	0	-362490	4401	4317	4266	4182	4131	4292	4157	71	1265	500	2620	5	1	14244718	622	55.32	1.51	12	20.41	79.00	2891.00	8800	20230530	-50.34	2895	20220928	50.95	8800	-50.34	20230530	2975	46.89	20230103	8800	-50.34	20230530	2895	50.95	20220928	5.43	N	263810	500	71 억		692176	N	N	0	N	00	N
94	20230912	120826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4425	190	2	4.49	13296131445	2792416	2204.48	4325	5150	4280	5500	2965	4235	4761.52	4.86	0	-326756	4401	4317	4266	4182	4131	4292	4157	71	1265	500	2620	5	1	14244718	630	56.01	1.53	12	19.60	79.00	2891.00	8800	20230530	-49.72	2895	20220928	52.85	8800	-49.72	20230530	2975	48.74	20230103	8800	-49.72	20230530	2895	52.85	20220928	5.43	N	263810	500	71 억		692176	N	N	0	N	00	N
95	20230912	110832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4500	265	2	6.26	10859410000	2250592	1776.74	4325	5150	4280	5500	2965	4235	4825.13	4.86	0	-283462	4401	4317	4266	4182	4131	4292	4157	71	1265	500	2620	5	1	14244718	641	56.96	1.56	12	15.80	79.00	2891.00	8800	20230530	-48.86	2895	20220928	55.44	8800	-48.86	20230530	2975	51.26	20230103	8800	-48.86	20230530	2895	55.44	20220928	5.43	N	263810	500	71 억		692176	N	N	0	N	00	N
96	20230912	100823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4335	100	2	2.36	434095345	99354	78.44	4325	4515	4280	5500	2965	4235	4369.18	4.86	0	11789	4401	4317	4266	4182	4131	4292	4157	71	1265	500	2620	5	1	14244718	618	54.87	1.50	12	0.70	79.00	2891.00	8800	20230530	-50.74	2895	20220928	49.74	8800	-50.74	20230530	2975	45.71	20230103	8800	-50.74	20230530	2895	49.74	20220928	5.43	N	263810	500	71 억		692176	N	N	0	N	00	N
97	20230912	090844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4365	130	2	3.07	104809630	24203	19.11	4325	4375	4280	5500	2965	4235	4330.44	4.86	0	12982	4401	4317	4266	4182	4131	4292	4157	71	1265	500	2620	5	1	14244718	622	55.25	1.51	12	0.17	79.00	2891.00	8800	20230530	-50.40	2895	20220928	50.78	8800	-50.40	20230530	2975	46.72	20230103	8800	-50.40	20230530	2895	50.78	20220928	5.43	N	263810	500	71 억		692176	N	N	0	N	00	N
98	20230911	160824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4235	-110	5	-2.53	528227530	123358	157.19	4345	4350	4215	5640	3045	4345	4282.07	5.02	0	-22755	4481	4412	4356	4287	4231	4385	4260	71	1295	500	2690	5	1	14244718	603	53.61	1.46	12	0.87	79.00	2891.00	8800	20230530	-51.88	2895	20220928	46.29	8800	-51.88	20230530	2975	42.35	20230103	8800	-51.88	20230530	2895	46.29	20220928	5.53	N	263810	500	71 억		715059	N	N	0	N	00	N
99	20230911	150830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4225	-120	5	-2.76	507271070	118413	150.89	4345	4350	4215	5640	3045	4345	4283.91	5.02	0	-23656	4481	4412	4356	4287	4231	4385	4260	71	1295	500	2690	5	1	14244718	602	53.48	1.46	12	0.83	79.00	2891.00	8800	20230530	-51.99	2895	20220928	45.94	8800	-51.99	20230530	2975	42.02	20230103	8800	-51.99	20230530	2895	45.94	20220928	5.53	N	263810	500	71 억		715059	N	N	0	N	00	N
100	20230911	140838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	-75	5	-1.73	347542470	80796	102.96	4345	4350	4260	5640	3045	4345	4301.48	5.02	0	-17058	4481	4412	4356	4287	4231	4385	4260	71	1295	500	2690	5	1	14244718	608	54.05	1.48	12	0.57	79.00	2891.00	8800	20230530	-51.48	2895	20220928	47.50	8800	-51.48	20230530	2975	43.53	20230103	8800	-51.48	20230530	2895	47.50	20220928	5.53	N	263810	500	71 억		715059	N	N	0	N	00	N
101	20230911	130812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	-70	5	-1.61	317932240	73870	94.13	4345	4350	4260	5640	3045	4345	4303.94	5.02	0	-12479	4481	4412	4356	4287	4231	4385	4260	71	1295	500	2690	5	1	14244718	609	54.11	1.48	12	0.52	79.00	2891.00	8800	20230530	-51.42	2895	20220928	47.67	8800	-51.42	20230530	2975	43.70	20230103	8800	-51.42	20230530	2895	47.67	20220928	5.53	N	263810	500	71 억		715059	N	N	0	N	00	N
102	20230911	120827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	-20	5	-0.46	188172410	43620	55.58	4345	4350	4290	5640	3045	4345	4313.90	5.02	0	-1850	4481	4412	4356	4287	4231	4385	4260	71	1295	500	2690	5	1	14244718	616	54.75	1.50	12	0.31	79.00	2891.00	8800	20230530	-50.85	2895	20220928	49.40	8800	-50.85	20230530	2975	45.38	20230103	8800	-50.85	20230530	2895	49.40	20220928	5.53	N	263810	500	71 억		715059	N	N	0	N	00	N
103	20230911	110813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4340	-5	5	-0.12	176270615	40864	52.07	4345	4350	4290	5640	3045	4345	4313.59	5.02	0	-1238	4481	4412	4356	4287	4231	4385	4260	71	1295	500	2690	5	1	14244718	618	54.94	1.50	12	0.29	79.00	2891.00	8800	20230530	-50.68	2895	20220928	49.91	8800	-50.68	20230530	2975	45.88	20230103	8800	-50.68	20230530	2895	49.91	20220928	5.53	N	263810	500	71 억		715059	N	N	0	N	00	N
104	20230911	100811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4290	-55	5	-1.27	129657810	30065	38.31	4345	4345	4290	5640	3045	4345	4312.58	5.02	0	-7868	4481	4412	4356	4287	4231	4385	4260	71	1295	500	2690	5	1	14244718	611	54.30	1.48	12	0.21	79.00	2891.00	8800	20230530	-51.25	2895	20220928	48.19	8800	-51.25	20230530	2975	44.20	20230103	8800	-51.25	20230530	2895	48.19	20220928	5.53	N	263810	500	71 억		715059	N	N	0	N	00	N
105	20230911	090810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4340	-5	5	-0.12	28943890	6695	8.53	4345	4345	4305	5640	3045	4345	4323.21	5.02	0	-532	4481	4412	4356	4287	4231	4385	4260	71	1295	500	2690	5	1	14244718	618	54.94	1.50	12	0.05	79.00	2891.00	8800	20230530	-50.68	2895	20220928	49.91	8800	-50.68	20230530	2975	45.88	20230103	8800	-50.68	20230530	2895	49.91	20220928	5.53	N	263810	500	71 억		715059	N	N	0	N	00	N
106	20230908	160832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4345	-15	5	-0.34	331278855	76314	48.89	4360	4425	4300	5660	3055	4360	4340.98	5.06	0	-5768	4723	4541	4443	4261	4163	4492	4212	71	1300	500	2700	5	1	14244718	619	55.00	1.50	12	0.54	79.00	2891.00	8800	20230530	-50.63	2895	20220928	50.09	8800	-50.63	20230530	2975	46.05	20230103	8800	-50.63	20230530	2895	50.09	20220928	5.64	N	263810	500	71 억		720810	N	N	0	N	00	N
107	20230908	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4315	-45	5	-1.03	304584415	70150	44.94	4360	4425	4300	5660	3055	4360	4341.90	5.06	0	-6273	4723	4541	4443	4261	4163	4492	4212	71	1300	500	2700	5	1	14244718	615	54.62	1.49	12	0.49	79.00	2891.00	8800	20230530	-50.97	2895	20220928	49.05	8800	-50.97	20230530	2975	45.04	20230103	8800	-50.97	20230530	2895	49.05	20220928	5.64	N	263810	500	71 억		720810	N	N	0	N	00	N
108	20230908	140822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4340	-20	5	-0.46	214402205	49273	31.57	4360	4425	4320	5660	3055	4360	4351.31	5.06	0	-4231	4723	4541	4443	4261	4163	4492	4212	71	1300	500	2700	5	1	14244718	618	54.94	1.50	12	0.35	79.00	2891.00	8800	20230530	-50.68	2895	20220928	49.91	8800	-50.68	20230530	2975	45.88	20230103	8800	-50.68	20230530	2895	49.91	20220928	5.64	N	263810	500	71 억		720810	N	N	0	N	00	N
109	20230908	130831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4345	-15	5	-0.34	185927445	42715	27.37	4360	4425	4320	5660	3055	4360	4352.74	5.06	0	-2326	4723	4541	4443	4261	4163	4492	4212	71	1300	500	2700	5	1	14244718	619	55.00	1.50	12	0.30	79.00	2891.00	8800	20230530	-50.63	2895	20220928	50.09	8800	-50.63	20230530	2975	46.05	20230103	8800	-50.63	20230530	2895	50.09	20220928	5.64	N	263810	500	71 억		720810	N	N	0	N	00	N
110	20230908	120842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4370	10	2	0.23	131832215	30251	19.38	4360	4425	4335	5660	3055	4360	4357.95	5.06	0	1673	4723	4541	4443	4261	4163	4492	4212	71	1300	500	2700	5	1	14244718	622	55.32	1.51	12	0.21	79.00	2891.00	8800	20230530	-50.34	2895	20220928	50.95	8800	-50.34	20230530	2975	46.89	20230103	8800	-50.34	20230530	2895	50.95	20220928	5.64	N	263810	500	71 억		720810	N	N	0	N	00	N
111	20230908	110837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4345	-15	5	-0.34	109030260	25017	16.03	4360	4425	4335	5660	3055	4360	4358.25	5.06	0	-1821	4723	4541	4443	4261	4163	4492	4212	71	1300	500	2700	5	1	14244718	619	55.00	1.50	12	0.18	79.00	2891.00	8800	20230530	-50.63	2895	20220928	50.09	8800	-50.63	20230530	2975	46.05	20230103	8800	-50.63	20230530	2895	50.09	20220928	5.64	N	263810	500	71 억		720810	N	N	0	N	00	N
112	20230908	100829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4380	20	2	0.46	58029220	13291	8.52	4360	4425	4340	5660	3055	4360	4366.05	5.06	0	-2170	4723	4541	4443	4261	4163	4492	4212	71	1300	500	2700	5	1	14244718	624	55.44	1.52	12	0.09	79.00	2891.00	8800	20230530	-50.23	2895	20220928	51.30	8800	-50.23	20230530	2975	47.23	20230103	8800	-50.23	20230530	2895	51.30	20220928	5.64	N	263810	500	71 억		720810	N	N	0	N	00	N
113	20230908	090834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4390	30	2	0.69	15090690	3464	2.22	4360	4425	4340	5660	3055	4360	4356.43	5.06	0	-117	4723	4541	4443	4261	4163	4492	4212	71	1300	500	2700	5	1	14244718	625	55.57	1.52	12	0.02	79.00	2891.00	8800	20230530	-50.11	2895	20220928	51.64	8800	-50.11	20230530	2975	47.56	20230103	8800	-50.11	20230530	2895	51.64	20220928	5.64	N	263810	500	71 억		720810	N	N	0	N	00	N
114	20230907	160819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4360	-265	5	-5.73	689325810	155015	170.48	4580	4625	4345	6010	3240	4625	4446.83	5.26	0	-28455	4748	4686	4603	4541	4458	4717	4572	71	1385	500	2860	5	1	14244718	621	55.19	1.51	12	1.09	79.00	2891.00	8800	20230530	-50.45	2895	20220928	50.60	8800	-50.45	20230530	2975	46.55	20230103	8800	-50.45	20230530	2895	50.60	20220928	5.83	N	263810	500	71 억		749517	N	N	0	N	00	N
115	20230907	150826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4400	-225	5	-4.86	649665460	145932	160.49	4580	4625	4345	6010	3240	4625	4451.84	5.26	0	-29821	4748	4686	4603	4541	4458	4717	4572	71	1385	500	2860	5	1	14244718	627	55.70	1.52	12	1.02	79.00	2891.00	8800	20230530	-50.00	2895	20220928	51.99	8800	-50.00	20230530	2975	47.90	20230103	8800	-50.00	20230530	2895	51.99	20220928	5.83	N	263810	500	71 억		749517	N	N	0	N	00	N
116	20230907	140823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4380	-245	5	-5.30	538025770	120378	132.39	4580	4625	4370	6010	3240	4625	4469.47	5.26	0	-30240	4748	4686	4603	4541	4458	4717	4572	71	1385	500	2860	5	1	14244718	624	55.44	1.52	12	0.85	79.00	2891.00	8800	20230530	-50.23	2895	20220928	51.30	8800	-50.23	20230530	2975	47.23	20230103	8800	-50.23	20230530	2895	51.30	20220928	5.83	N	263810	500	71 억		749517	N	N	0	N	00	N
117	20230907	130819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4435	-190	5	-4.11	380777890	84727	93.18	4580	4625	4410	6010	3240	4625	4494.17	5.26	0	-22209	4748	4686	4603	4541	4458	4717	4572	71	1385	500	2860	5	1	14244718	632	56.14	1.53	12	0.59	79.00	2891.00	8800	20230530	-49.60	2895	20220928	53.20	8800	-49.60	20230530	2975	49.08	20230103	8800	-49.60	20230530	2895	53.20	20220928	5.83	N	263810	500	71 억		749517	N	N	0	N	00	N
118	20230907	120831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4440	-185	5	-4.00	346558310	77006	84.69	4580	4625	4410	6010	3240	4625	4500.41	5.26	0	-23191	4748	4686	4603	4541	4458	4717	4572	71	1385	500	2860	5	1	14244718	632	56.20	1.54	12	0.54	79.00	2891.00	8800	20230530	-49.55	2895	20220928	53.37	8800	-49.55	20230530	2975	49.24	20230103	8800	-49.55	20230530	2895	53.37	20220928	5.83	N	263810	500	71 억		749517	N	N	0	N	00	N
119	20230907	110824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4450	-175	5	-3.78	285648485	63308	69.62	4580	4625	4410	6010	3240	4625	4512.04	5.26	0	-21176	4748	4686	4603	4541	4458	4717	4572	71	1385	500	2860	5	1	14244718	634	56.33	1.54	12	0.44	79.00	2891.00	8800	20230530	-49.43	2895	20220928	53.71	8800	-49.43	20230530	2975	49.58	20230103	8800	-49.43	20230530	2895	53.71	20220928	5.83	N	263810	500	71 억		749517	N	N	0	N	00	N
120	20230907	100824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	-120	5	-2.59	137127815	30108	33.11	4580	4625	4500	6010	3240	4625	4554.53	5.26	0	-7978	4748	4686	4603	4541	4458	4717	4572	71	1385	500	2860	5	1	14244718	642	57.03	1.56	12	0.21	79.00	2891.00	8800	20230530	-48.81	2895	20220928	55.61	8800	-48.81	20230530	2975	51.43	20230103	8800	-48.81	20230530	2895	55.61	20220928	5.83	N	263810	500	71 억		749517	N	N	0	N	00	N
121	20230907	090837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	-15	5	-0.32	26881675	5867	6.45	4580	4620	4565	6010	3240	4625	4581.84	5.26	0	1916	4748	4686	4603	4541	4458	4717	4572	71	1385	500	2860	5	1	14244718	657	58.35	1.59	12	0.04	79.00	2891.00	8800	20230530	-47.61	2895	20220928	59.24	8800	-47.61	20230530	2975	54.96	20230103	8800	-47.61	20230530	2895	59.24	20220928	5.83	N	263810	500	71 억		749517	N	N	0	N	00	N
122	20230906	160822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	50	2	1.09	415205500	90413	75.80	4550	4665	4520	5940	3205	4575	4592.28	5.22	0	6205	4765	4670	4585	4490	4405	4717	4537	71	1365	500	2830	5	1	14244718	659	58.54	1.60	12	0.63	79.00	2891.00	8800	20230530	-47.44	2895	20220928	59.76	8800	-47.44	20230530	2975	55.46	20230103	8800	-47.44	20230530	2895	59.76	20220928	6.00	N	263810	500	71 억		743312	N	N	0	N	00	N
123	20230906	150825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4595	20	2	0.44	387481160	84392	70.75	4550	4665	4520	5940	3205	4575	4591.44	5.22	0	7470	4765	4670	4585	4490	4405	4717	4537	71	1365	500	2830	5	1	14244718	655	58.16	1.59	12	0.59	79.00	2891.00	8800	20230530	-47.78	2895	20220928	58.72	8800	-47.78	20230530	2975	54.45	20230103	8800	-47.78	20230530	2895	58.72	20220928	6.00	N	263810	500	71 억		743312	N	N	0	N	00	N
124	20230906	140824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	45	2	0.98	331531440	72223	60.55	4550	4665	4520	5940	3205	4575	4590.39	5.22	0	16354	4765	4670	4585	4490	4405	4717	4537	71	1365	500	2830	5	1	14244718	658	58.48	1.60	12	0.51	79.00	2891.00	8800	20230530	-47.50	2895	20220928	59.59	8800	-47.50	20230530	2975	55.29	20230103	8800	-47.50	20230530	2895	59.59	20220928	6.00	N	263810	500	71 억		743312	N	N	0	N	00	N
125	20230906	130815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4605	30	2	0.66	293886665	64052	53.70	4550	4665	4520	5940	3205	4575	4588.25	5.22	0	18571	4765	4670	4585	4490	4405	4717	4537	71	1365	500	2830	5	1	14244718	656	58.29	1.59	12	0.45	79.00	2891.00	8800	20230530	-47.67	2895	20220928	59.07	8800	-47.67	20230530	2975	54.79	20230103	8800	-47.67	20230530	2895	59.07	20220928	6.00	N	263810	500	71 억		743312	N	N	0	N	00	N
126	20230906	120827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	65	2	1.42	267143385	58267	48.85	4550	4665	4520	5940	3205	4575	4584.81	5.22	0	22581	4765	4670	4585	4490	4405	4717	4537	71	1365	500	2830	5	1	14244718	661	58.73	1.60	12	0.41	79.00	2891.00	8800	20230530	-47.27	2895	20220928	60.28	8800	-47.27	20230530	2975	55.97	20230103	8800	-47.27	20230530	2895	60.28	20220928	6.00	N	263810	500	71 억		743312	N	N	0	N	00	N
127	20230906	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	65	2	1.42	236025045	51562	43.23	4550	4665	4520	5940	3205	4575	4577.50	5.22	0	21019	4765	4670	4585	4490	4405	4717	4537	71	1365	500	2830	5	1	14244718	661	58.73	1.60	12	0.36	79.00	2891.00	8800	20230530	-47.27	2895	20220928	60.28	8800	-47.27	20230530	2975	55.97	20230103	8800	-47.27	20230530	2895	60.28	20220928	6.00	N	263810	500	71 억		743312	N	N	0	N	00	N
128	20230906	100810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	45	2	0.98	193511675	42377	35.53	4550	4665	4520	5940	3205	4575	4566.43	5.22	0	18215	4765	4670	4585	4490	4405	4717	4537	71	1365	500	2830	5	1	14244718	658	58.48	1.60	12	0.30	79.00	2891.00	8800	20230530	-47.50	2895	20220928	59.59	8800	-47.50	20230530	2975	55.29	20230103	8800	-47.50	20230530	2895	59.59	20220928	6.00	N	263810	500	71 억		743312	N	N	0	N	00	N
129	20230906	090814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	-30	5	-0.66	120129055	26441	22.17	4550	4665	4520	5940	3205	4575	4543.29	5.22	0	17712	4765	4670	4585	4490	4405	4717	4537	71	1365	500	2830	5	1	14244718	647	57.53	1.57	12	0.19	79.00	2891.00	8800	20230530	-48.35	2895	20220928	56.99	8800	-48.35	20230530	2975	52.77	20230103	8800	-48.35	20230530	2895	56.99	20220928	6.00	N	263810	500	71 억		743312	N	N	0	N	00	N
130	20230905	160815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	10	2	0.22	546582115	119011	88.11	4545	4680	4500	5930	3200	4565	4592.72	5.03	0	26797	4748	4656	4598	4506	4448	4627	4477	71	1365	500	2830	5	1	14244718	652	57.91	1.58	12	0.84	79.00	2891.00	8800	20230530	-48.01	2895	20220928	58.03	8800	-48.01	20230530	2975	53.78	20230103	8800	-48.01	20230530	2895	58.03	20220928	6.05	N	263810	500	71 억		716249	N	N	0	N	00	N
131	20230905	150826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	55	2	1.20	515155890	112154	83.03	4545	4680	4500	5930	3200	4565	4593.31	5.03	0	25877	4748	4656	4598	4506	4448	4627	4477	71	1365	500	2830	5	1	14244718	658	58.48	1.60	12	0.79	79.00	2891.00	8800	20230530	-47.50	2895	20220928	59.59	8800	-47.50	20230530	2975	55.29	20230103	8800	-47.50	20230530	2895	59.59	20220928	6.05	N	263810	500	71 억		716249	N	N	0	N	00	N
132	20230905	140825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	60	2	1.31	475679100	103602	76.70	4545	4680	4500	5930	3200	4565	4591.43	5.03	0	26355	4748	4656	4598	4506	4448	4627	4477	71	1365	500	2830	5	1	14244718	659	58.54	1.60	12	0.73	79.00	2891.00	8800	20230530	-47.44	2895	20220928	59.76	8800	-47.44	20230530	2975	55.46	20230103	8800	-47.44	20230530	2895	59.76	20220928	6.05	N	263810	500	71 억		716249	N	N	0	N	00	N
133	20230905	130805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	55	2	1.20	423460065	92292	68.33	4545	4680	4500	5930	3200	4565	4588.28	5.03	0	20614	4748	4656	4598	4506	4448	4627	4477	71	1365	500	2830	5	1	14244718	658	58.48	1.60	12	0.65	79.00	2891.00	8800	20230530	-47.50	2895	20220928	59.59	8800	-47.50	20230530	2975	55.29	20230103	8800	-47.50	20230530	2895	59.59	20220928	6.05	N	263810	500	71 억		716249	N	N	0	N	00	N
134	20230905	120809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4530	-35	5	-0.77	288823985	62978	46.62	4545	4680	4500	5930	3200	4565	4586.14	5.03	0	4988	4748	4656	4598	4506	4448	4627	4477	71	1365	500	2830	5	1	14244718	645	57.34	1.57	12	0.44	79.00	2891.00	8800	20230530	-48.52	2895	20220928	56.48	8800	-48.52	20230530	2975	52.27	20230103	8800	-48.52	20230530	2895	56.48	20220928	6.05	N	263810	500	71 억		716249	N	N	0	N	00	N
135	20230905	110816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	10	2	0.22	209933785	45620	33.77	4545	4680	4545	5930	3200	4565	4601.85	5.03	0	4748	4748	4656	4598	4506	4448	4627	4477	71	1365	500	2830	5	1	14244718	652	57.91	1.58	12	0.32	79.00	2891.00	8800	20230530	-48.01	2895	20220928	58.03	8800	-48.01	20230530	2975	53.78	20230103	8800	-48.01	20230530	2895	58.03	20220928	6.05	N	263810	500	71 억		716249	N	N	0	N	00	N
136	20230905	100804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	25	2	0.55	172485735	37420	27.70	4545	4680	4545	5930	3200	4565	4609.54	5.03	0	5673	4748	4656	4598	4506	4448	4627	4477	71	1365	500	2830	5	1	14244718	654	58.10	1.59	12	0.26	79.00	2891.00	8800	20230530	-47.84	2895	20220928	58.55	8800	-47.84	20230530	2975	54.29	20230103	8800	-47.84	20230530	2895	58.55	20220928	6.05	N	263810	500	71 억		716249	N	N	0	N	00	N
137	20230905	090805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4665	100	2	2.19	53799105	11700	8.66	4545	4665	4545	5930	3200	4565	4598.43	5.03	0	4582	4748	4656	4598	4506	4448	4627	4477	71	1365	500	2830	5	1	14244718	665	59.05	1.61	12	0.08	79.00	2891.00	8800	20230530	-46.99	2895	20220928	61.14	8800	-46.99	20230530	2975	56.81	20230103	8800	-46.99	20230530	2895	61.14	20220928	6.05	N	263810	500	71 억		716249	N	N	0	N	00	N
138	20230904	160800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4565	-135	5	-2.87	615842240	133322	62.68	4645	4690	4540	6110	3290	4700	4619.70	4.89	0	19791	5013	4856	4778	4621	4543	4817	4582	71	1410	500	2910	5	1	14244718	650	57.78	1.58	12	0.94	79.00	2891.00	8800	20230530	-48.12	2895	20220928	57.69	8800	-48.12	20230530	2975	53.45	20230103	8800	-48.12	20230530	2895	57.69	20220928	5.95	N	263810	500	71 억		696458	N	N	0	N	00	N
139	20230904	150749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4595	-105	5	-2.23	510349650	110282	51.85	4645	4690	4540	6110	3290	4700	4627.63	4.89	0	13954	5013	4856	4778	4621	4543	4817	4582	71	1410	500	2910	5	1	14244718	655	58.16	1.59	12	0.77	79.00	2891.00	8800	20230530	-47.78	2895	20220928	58.72	8800	-47.78	20230530	2975	54.45	20230103	8800	-47.78	20230530	2895	58.72	20220928	5.95	N	263810	500	71 억		696458	N	N	0	N	00	N
140	20230904	140747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	-60	5	-1.28	409832020	88468	41.59	4645	4690	4540	6110	3290	4700	4632.49	4.89	0	14213	5013	4856	4778	4621	4543	4817	4582	71	1410	500	2910	5	1	14244718	661	58.73	1.60	12	0.62	79.00	2891.00	8800	20230530	-47.27	2895	20220928	60.28	8800	-47.27	20230530	2975	55.97	20230103	8800	-47.27	20230530	2895	60.28	20220928	5.95	N	263810	500	71 억		696458	N	N	0	N	00	N
141	20230904	130759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4655	-45	5	-0.96	380905235	82225	38.66	4645	4690	4540	6110	3290	4700	4632.42	4.89	0	13723	5013	4856	4778	4621	4543	4817	4582	71	1410	500	2910	5	1	14244718	663	58.92	1.61	12	0.58	79.00	2891.00	8800	20230530	-47.10	2895	20220928	60.79	8800	-47.10	20230530	2975	56.47	20230103	8800	-47.10	20230530	2895	60.79	20220928	5.95	N	263810	500	71 억		696458	N	N	0	N	00	N
142	20230904	120744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	-40	5	-0.85	328746265	70992	33.38	4645	4690	4540	6110	3290	4700	4630.68	4.89	0	17452	5013	4856	4778	4621	4543	4817	4582	71	1410	500	2910	5	1	14244718	664	58.99	1.61	12	0.50	79.00	2891.00	8800	20230530	-47.05	2895	20220928	60.97	8800	-47.05	20230530	2975	56.64	20230103	8800	-47.05	20230530	2895	60.97	20220928	5.95	N	263810	500	71 억		696458	N	N	0	N	00	N
143	20230904	110730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4670	-30	5	-0.64	290911380	62877	29.56	4645	4690	4540	6110	3290	4700	4626.59	4.89	0	17235	5013	4856	4778	4621	4543	4817	4582	71	1410	500	2910	5	1	14244718	665	59.11	1.62	12	0.44	79.00	2891.00	8800	20230530	-46.93	2895	20220928	61.31	8800	-46.93	20230530	2975	56.97	20230103	8800	-46.93	20230530	2895	61.31	20220928	5.95	N	263810	500	71 억		696458	N	N	0	N	00	N
144	20230904	100735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4675	-25	5	-0.53	233364015	50523	23.75	4645	4690	4540	6110	3290	4700	4618.85	4.89	0	10503	5013	4856	4778	4621	4543	4817	4582	71	1410	500	2910	5	1	14244718	666	59.18	1.62	12	0.35	79.00	2891.00	8800	20230530	-46.88	2895	20220928	61.49	8800	-46.88	20230530	2975	57.14	20230103	8800	-46.88	20230530	2895	61.49	20220928	5.95	N	263810	500	71 억		696458	N	N	0	N	00	N
145	20230904	090749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	-55	5	-1.17	88272030	19144	9.00	4645	4645	4540	6110	3290	4700	4610.62	4.89	0	-2202	5013	4856	4778	4621	4543	4817	4582	71	1410	500	2910	5	1	14244718	662	58.80	1.61	12	0.13	79.00	2891.00	8800	20230530	-47.22	2895	20220928	60.45	8800	-47.22	20230530	2975	56.13	20230103	8800	-47.22	20230530	2895	60.45	20220928	5.95	N	263810	500	71 억		696458	N	N	0	N	00	N
146	20230901	160740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	-240	5	-4.86	974799800	204788	84.35	4900	4935	4700	6420	3460	4940	4760.04	5.05	0	-23069	5046	4992	4931	4877	4816	5020	4905	71	1480	500	3060	5	1	14244718	670	59.49	1.63	12	1.44	79.00	2891.00	8800	20230530	-46.59	2895	20220928	62.35	8800	-46.59	20230530	2975	57.98	20230103	8800	-46.59	20230530	2895	62.35	20220928	5.85	N	263810	500	71 억		719744	N	N	0	N	00	N
147	20230901	150748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4740	-200	5	-4.05	878372150	184308	75.91	4900	4935	4700	6420	3460	4940	4765.78	5.05	0	-23919	5046	4992	4931	4877	4816	5020	4905	71	1480	500	3060	5	1	14244718	675	60.00	1.64	12	1.29	79.00	2891.00	8800	20230530	-46.14	2895	20220928	63.73	8800	-46.14	20230530	2975	59.33	20230103	8800	-46.14	20230530	2895	63.73	20220928	5.85	N	263810	500	71 억		719744	N	N	0	N	00	N
148	20230901	140750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4750	-190	5	-3.85	650941590	136203	56.10	4900	4935	4715	6420	3460	4940	4779.20	5.05	0	-10451	5046	4992	4931	4877	4816	5020	4905	71	1480	500	3060	5	1	14244718	677	60.13	1.64	12	0.96	79.00	2891.00	8800	20230530	-46.02	2895	20220928	64.08	8800	-46.02	20230530	2975	59.66	20230103	8800	-46.02	20230530	2895	64.08	20220928	5.85	N	263810	500	71 억		719744	N	N	0	N	00	N
149	20230901	130727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4755	-185	5	-3.74	553613385	115744	47.67	4900	4935	4715	6420	3460	4940	4783.08	5.05	0	-8151	5046	4992	4931	4877	4816	5020	4905	71	1480	500	3060	5	1	14244718	677	60.19	1.64	12	0.81	79.00	2891.00	8800	20230530	-45.97	2895	20220928	64.25	8800	-45.97	20230530	2975	59.83	20230103	8800	-45.97	20230530	2895	64.25	20220928	5.85	N	263810	500	71 억		719744	N	N	0	N	00	N
150	20230901	120738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4790	-150	5	-3.04	481374110	100597	41.43	4900	4935	4715	6420	3460	4940	4785.17	5.05	0	-7358	5046	4992	4931	4877	4816	5020	4905	71	1480	500	3060	5	1	14244718	682	60.63	1.66	12	0.71	79.00	2891.00	8800	20230530	-45.57	2895	20220928	65.46	8800	-45.57	20230530	2975	61.01	20230103	8800	-45.57	20230530	2895	65.46	20220928	5.85	N	263810	500	71 억		719744	N	N	0	N	00	N
151	20230901	110737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4790	-150	5	-3.04	439166195	91760	37.79	4900	4935	4715	6420	3460	4940	4786.03	5.05	0	-3618	5046	4992	4931	4877	4816	5020	4905	71	1480	500	3060	5	1	14244718	682	60.63	1.66	12	0.64	79.00	2891.00	8800	20230530	-45.57	2895	20220928	65.46	8800	-45.57	20230530	2975	61.01	20230103	8800	-45.57	20230530	2895	65.46	20220928	5.85	N	263810	500	71 억		719744	N	N	0	N	00	N
152	20230901	100731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4795	-145	5	-2.94	300296020	62627	25.79	4900	4935	4715	6420	3460	4940	4794.99	5.05	0	-8404	5046	4992	4931	4877	4816	5020	4905	71	1480	500	3060	5	1	14244718	683	60.70	1.66	12	0.44	79.00	2891.00	8800	20230530	-45.51	2895	20220928	65.63	8800	-45.51	20230530	2975	61.18	20230103	8800	-45.51	20230530	2895	65.63	20220928	5.85	N	263810	500	71 억		719744	N	N	0	N	00	N
153	20230901	090721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4905	-35	5	-0.71	42296010	8698	3.58	4900	4935	4825	6420	3460	4940	4862.73	5.05	0	-3908	5046	4992	4931	4877	4816	5020	4905	71	1480	500	3060	5	1	14244718	699	62.09	1.70	12	0.06	79.00	2891.00	8800	20230530	-44.26	2895	20220928	69.43	8800	-44.26	20230530	2975	64.87	20230103	8800	-44.26	20230530	2895	69.43	20220928	5.85	N	263810	500	71 억		719744	N	N	0	N	00	N