KissMeData/032750/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	160408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	90	2	1.62	263035410	46798	64.67	5500	5710	5500	7220	3900	5560	5620.56	1.16	0	-3085	5786	5672	5616	5502	5446	5645	5475	40	1660	500	3660	10	1	8063866	456	24.04	0.49	12	0.58	235.00	11490.00	9750	20230215	-42.05	5352	20220928	5.57	9750	-42.05	20230215	5420	4.24	20230726	9750	-42.05	20230215	5420	4.24	20230726	5.60	N	032750	500	40 억		93163	N	N	0	N	00	N
3	20230927	150410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	140	2	2.52	249531920	44421	61.38	5500	5700	5500	7220	3900	5560	5617.43	1.16	0	-3127	5786	5672	5616	5502	5446	5645	5475	40	1660	500	3660	10	1	8063866	460	24.26	0.50	12	0.55	235.00	11490.00	9750	20230215	-41.54	5352	20220928	6.50	9750	-41.54	20230215	5420	5.17	20230726	9750	-41.54	20230215	5420	5.17	20230726	5.60	N	032750	500	40 억		93163	N	N	0	N	00	N
4	20230927	140409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	90	2	1.62	210933010	37635	52.01	5500	5700	5500	7220	3900	5560	5604.70	1.16	0	-4380	5786	5672	5616	5502	5446	5645	5475	40	1660	500	3660	10	1	8063866	456	24.04	0.49	12	0.47	235.00	11490.00	9750	20230215	-42.05	5352	20220928	5.57	9750	-42.05	20230215	5420	4.24	20230726	9750	-42.05	20230215	5420	4.24	20230726	5.60	N	032750	500	40 억		93163	N	N	0	N	00	N
5	20230927	130406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	80	2	1.44	183097450	32723	45.22	5500	5700	5500	7220	3900	5560	5595.37	1.16	0	-3203	5786	5672	5616	5502	5446	5645	5475	40	1660	500	3660	10	1	8063866	455	24.00	0.49	12	0.41	235.00	11490.00	9750	20230215	-42.15	5352	20220928	5.38	9750	-42.15	20230215	5420	4.06	20230726	9750	-42.15	20230215	5420	4.06	20230726	5.60	N	032750	500	40 억		93163	N	N	0	N	00	N
6	20230927	120405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	60	2	1.08	161300040	28843	39.86	5500	5700	5500	7220	3900	5560	5592.35	1.16	0	-2946	5786	5672	5616	5502	5446	5645	5475	40	1660	500	3660	10	1	8063866	453	23.91	0.49	12	0.36	235.00	11490.00	9750	20230215	-42.36	5352	20220928	5.01	9750	-42.36	20230215	5420	3.69	20230726	9750	-42.36	20230215	5420	3.69	20230726	5.60	N	032750	500	40 억		93163	N	N	0	N	00	N
7	20230927	110408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	60	2	1.08	140519130	25147	34.75	5500	5700	5500	7220	3900	5560	5587.91	1.16	0	-1972	5786	5672	5616	5502	5446	5645	5475	40	1660	500	3660	10	1	8063866	453	23.91	0.49	12	0.31	235.00	11490.00	9750	20230215	-42.36	5352	20220928	5.01	9750	-42.36	20230215	5420	3.69	20230726	9750	-42.36	20230215	5420	3.69	20230726	5.60	N	032750	500	40 억		93163	N	N	0	N	00	N
8	20230927	100406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	0	3	0.00	68315500	12327	17.03	5500	5610	5500	7220	3900	5560	5541.94	1.16	0	1731	5786	5672	5616	5502	5446	5645	5475	40	1660	500	3660	10	1	8063866	448	23.66	0.48	12	0.15	235.00	11490.00	9750	20230215	-42.97	5352	20220928	3.89	9750	-42.97	20230215	5420	2.58	20230726	9750	-42.97	20230215	5420	2.58	20230726	5.60	N	032750	500	40 억		93163	N	N	0	N	00	N
9	20230927	090413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	-20	5	-0.36	27636310	5021	6.94	5500	5550	5500	7220	3900	5560	5504.14	1.16	0	2207	5786	5672	5616	5502	5446	5645	5475	40	1660	500	3660	10	1	8063866	447	23.57	0.48	12	0.06	235.00	11490.00	9750	20230215	-43.18	5352	20220928	3.51	9750	-43.18	20230215	5420	2.21	20230726	9750	-43.18	20230215	5420	2.21	20230726	5.60	N	032750	500	40 억		93163	N	N	0	N	00	N
10	20230926	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-110	5	-1.94	395251650	70236	125.81	5680	5730	5560	7370	3970	5670	5627.72	1.28	0	-10009	5810	5740	5690	5620	5570	5775	5655	40	1700	500	3740	10	1	8063866	448	23.66	0.48	12	0.87	235.00	11490.00	9750	20230215	-42.97	5352	20220928	3.89	9750	-42.97	20230215	5420	2.58	20230726	9750	-42.97	20230215	5420	2.58	20230726	5.82	N	032750	500	40 억		103073	N	N	0	N	00	N
11	20230926	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-70	5	-1.23	333514560	59186	106.02	5680	5730	5580	7370	3970	5670	5635.02	1.28	0	-8759	5810	5740	5690	5620	5570	5775	5655	40	1700	500	3740	10	1	8063866	452	23.83	0.49	12	0.73	235.00	11490.00	9750	20230215	-42.56	5352	20220928	4.63	9750	-42.56	20230215	5420	3.32	20230726	9750	-42.56	20230215	5420	3.32	20230726	5.82	N	032750	500	40 억		103073	N	N	0	N	00	N
12	20230926	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-50	5	-0.88	239050230	42307	75.79	5680	5730	5600	7370	3970	5670	5650.37	1.28	0	-6572	5810	5740	5690	5620	5570	5775	5655	40	1700	500	3740	10	1	8063866	453	23.91	0.49	12	0.52	235.00	11490.00	9750	20230215	-42.36	5352	20220928	5.01	9750	-42.36	20230215	5420	3.69	20230726	9750	-42.36	20230215	5420	3.69	20230726	5.82	N	032750	500	40 억		103073	N	N	0	N	00	N
13	20230926	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-40	5	-0.71	201622100	35641	63.84	5680	5730	5620	7370	3970	5670	5657.03	1.28	0	-4921	5810	5740	5690	5620	5570	5775	5655	40	1700	500	3740	10	1	8063866	454	23.96	0.49	12	0.44	235.00	11490.00	9750	20230215	-42.26	5352	20220928	5.19	9750	-42.26	20230215	5420	3.87	20230726	9750	-42.26	20230215	5420	3.87	20230726	5.82	N	032750	500	40 억		103073	N	N	0	N	00	N
14	20230926	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-40	5	-0.71	182257250	32202	57.68	5680	5730	5620	7370	3970	5670	5659.81	1.28	0	-4905	5810	5740	5690	5620	5570	5775	5655	40	1700	500	3740	10	1	8063866	454	23.96	0.49	12	0.40	235.00	11490.00	9750	20230215	-42.26	5352	20220928	5.19	9750	-42.26	20230215	5420	3.87	20230726	9750	-42.26	20230215	5420	3.87	20230726	5.82	N	032750	500	40 억		103073	N	N	0	N	00	N
15	20230926	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-20	5	-0.35	150896500	26636	47.71	5680	5730	5630	7370	3970	5670	5665.13	1.28	0	-1818	5810	5740	5690	5620	5570	5775	5655	40	1700	500	3740	10	1	8063866	456	24.04	0.49	12	0.33	235.00	11490.00	9750	20230215	-42.05	5352	20220928	5.57	9750	-42.05	20230215	5420	4.24	20230726	9750	-42.05	20230215	5420	4.24	20230726	5.82	N	032750	500	40 억		103073	N	N	0	N	00	N
16	20230926	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	86058360	15163	27.16	5680	5730	5630	7370	3970	5670	5675.55	1.28	0	609	5810	5740	5690	5620	5570	5775	5655	40	1700	500	3740	10	1	8063866	457	24.13	0.49	12	0.19	235.00	11490.00	9750	20230215	-41.85	5352	20220928	5.94	9750	-41.85	20230215	5420	4.61	20230726	9750	-41.85	20230215	5420	4.61	20230726	5.82	N	032750	500	40 억		103073	N	N	0	N	00	N
17	20230926	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	30	2	0.53	1539510	271	0.49	5680	5700	5680	7370	3970	5670	5680.85	1.28	0	-18	5810	5740	5690	5620	5570	5775	5655	40	1700	500	3740	10	1	8063866	460	24.26	0.50	12	0.00	235.00	11490.00	9750	20230215	-41.54	5352	20220928	6.50	9750	-41.54	20230215	5420	5.17	20230726	9750	-41.54	20230215	5420	5.17	20230726	5.82	N	032750	500	40 억		103073	N	N	0	N	00	N
18	20230925	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-50	5	-0.87	300908220	52874	98.38	5660	5760	5640	7430	4010	5720	5691.05	1.31	0	-2175	5853	5786	5733	5666	5613	5760	5640	40	1710	500	3770	10	1	8063866	457	24.13	0.49	12	0.66	235.00	11490.00	9750	20230215	-41.85	5352	20220928	5.94	9750	-41.85	20230215	5420	4.61	20230726	9750	-41.85	20230215	5420	4.61	20230726	6.05	N	032750	500	40 억		105242	N	N	0	N	00	N
19	20230925	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-20	5	-0.35	266057860	46732	86.95	5660	5760	5640	7430	4010	5720	5693.27	1.31	0	-2825	5853	5786	5733	5666	5613	5760	5640	40	1710	500	3770	10	1	8063866	460	24.26	0.50	12	0.58	235.00	11490.00	9750	20230215	-41.54	5352	20220928	6.50	9750	-41.54	20230215	5420	5.17	20230726	9750	-41.54	20230215	5420	5.17	20230726	6.05	N	032750	500	40 억		105242	N	N	0	N	00	N
20	20230925	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	10	2	0.17	224135160	39379	73.27	5660	5760	5640	7430	4010	5720	5691.74	1.31	0	-2015	5853	5786	5733	5666	5613	5760	5640	40	1710	500	3770	10	1	8063866	462	24.38	0.50	12	0.49	235.00	11490.00	9750	20230215	-41.23	5352	20220928	7.06	9750	-41.23	20230215	5420	5.72	20230726	9750	-41.23	20230215	5420	5.72	20230726	6.05	N	032750	500	40 억		105242	N	N	0	N	00	N
21	20230925	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	0	3	0.00	200054130	35183	65.46	5660	5760	5640	7430	4010	5720	5686.10	1.31	0	-583	5853	5786	5733	5666	5613	5760	5640	40	1710	500	3770	10	1	8063866	461	24.34	0.50	12	0.44	235.00	11490.00	9750	20230215	-41.33	5352	20220928	6.88	9750	-41.33	20230215	5420	5.54	20230726	9750	-41.33	20230215	5420	5.54	20230726	6.05	N	032750	500	40 억		105242	N	N	0	N	00	N
22	20230925	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	40	2	0.70	189329400	33313	61.98	5660	5760	5640	7430	4010	5720	5683.35	1.31	0	-12	5853	5786	5733	5666	5613	5760	5640	40	1710	500	3770	10	1	8063866	464	24.51	0.50	12	0.41	235.00	11490.00	9750	20230215	-40.92	5352	20220928	7.62	9750	-40.92	20230215	5420	6.27	20230726	9750	-40.92	20230215	5420	6.27	20230726	6.05	N	032750	500	40 억		105242	N	N	0	N	00	N
23	20230925	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-10	5	-0.17	163718640	28843	53.67	5660	5740	5640	7430	4010	5720	5676.20	1.31	0	-1681	5853	5786	5733	5666	5613	5760	5640	40	1710	500	3770	10	1	8063866	460	24.30	0.50	12	0.36	235.00	11490.00	9750	20230215	-41.44	5352	20220928	6.69	9750	-41.44	20230215	5420	5.35	20230726	9750	-41.44	20230215	5420	5.35	20230726	6.05	N	032750	500	40 억		105242	N	N	0	N	00	N
24	20230925	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-10	5	-0.17	104105460	18324	34.09	5660	5740	5650	7430	4010	5720	5681.37	1.31	0	645	5853	5786	5733	5666	5613	5760	5640	40	1710	500	3770	10	1	8063866	460	24.30	0.50	12	0.23	235.00	11490.00	9750	20230215	-41.44	5352	20220928	6.69	9750	-41.44	20230215	5420	5.35	20230726	9750	-41.44	20230215	5420	5.35	20230726	6.05	N	032750	500	40 억		105242	N	N	0	N	00	N
25	20230925	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-40	5	-0.70	9784710	1725	3.21	5660	5710	5660	7430	4010	5720	5672.30	1.31	0	-121	5853	5786	5733	5666	5613	5760	5640	40	1710	500	3770	10	1	8063866	458	24.17	0.49	12	0.02	235.00	11490.00	9750	20230215	-41.74	5352	20220928	6.13	9750	-41.74	20230215	5420	4.80	20230726	9750	-41.74	20230215	5420	4.80	20230726	6.05	N	032750	500	40 억		105242	N	N	0	N	00	N
26	20230922	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-40	5	-0.69	296840090	51716	60.92	5760	5800	5680	7480	4040	5760	5739.91	1.45	0	-11609	5946	5852	5806	5712	5666	5830	5690	40	1720	500	3800	10	1	8063866	461	24.34	0.50	12	0.64	235.00	11490.00	9750	20230215	-41.33	5352	20220928	6.88	9750	-41.33	20230215	5420	5.54	20230726	9750	-41.33	20230215	5420	5.54	20230726	6.17	N	032750	500	40 억		116819	N	N	0	N	00	N
27	20230922	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-30	5	-0.52	274705380	47845	56.36	5760	5800	5680	7480	4040	5760	5741.57	1.45	0	-11657	5946	5852	5806	5712	5666	5830	5690	40	1720	500	3800	10	1	8063866	462	24.38	0.50	12	0.59	235.00	11490.00	9750	20230215	-41.23	5352	20220928	7.06	9750	-41.23	20230215	5420	5.72	20230726	9750	-41.23	20230215	5420	5.72	20230726	6.17	N	032750	500	40 억		116819	N	N	0	N	00	N
28	20230922	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	0	3	0.00	244299540	42549	50.12	5760	5800	5680	7480	4040	5760	5741.60	1.45	0	-11889	5946	5852	5806	5712	5666	5830	5690	40	1720	500	3800	10	1	8063866	464	24.51	0.50	12	0.53	235.00	11490.00	9750	20230215	-40.92	5352	20220928	7.62	9750	-40.92	20230215	5420	6.27	20230726	9750	-40.92	20230215	5420	6.27	20230726	6.17	N	032750	500	40 억		116819	N	N	0	N	00	N
29	20230922	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	20	2	0.35	195468200	34067	40.13	5760	5800	5680	7480	4040	5760	5737.76	1.45	0	-9620	5946	5852	5806	5712	5666	5830	5690	40	1720	500	3800	10	1	8063866	466	24.60	0.50	12	0.42	235.00	11490.00	9750	20230215	-40.72	5352	20220928	8.00	9750	-40.72	20230215	5420	6.64	20230726	9750	-40.72	20230215	5420	6.64	20230726	6.17	N	032750	500	40 억		116819	N	N	0	N	00	N
30	20230922	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	0	3	0.00	164378910	28674	33.77	5760	5800	5680	7480	4040	5760	5732.68	1.45	0	-6404	5946	5852	5806	5712	5666	5830	5690	40	1720	500	3800	10	1	8063866	464	24.51	0.50	12	0.36	235.00	11490.00	9750	20230215	-40.92	5352	20220928	7.62	9750	-40.92	20230215	5420	6.27	20230726	9750	-40.92	20230215	5420	6.27	20230726	6.17	N	032750	500	40 억		116819	N	N	0	N	00	N
31	20230922	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	0	3	0.00	138122160	24125	28.42	5760	5800	5680	7480	4040	5760	5725.27	1.45	0	-4277	5946	5852	5806	5712	5666	5830	5690	40	1720	500	3800	10	1	8063866	464	24.51	0.50	12	0.30	235.00	11490.00	9750	20230215	-40.92	5352	20220928	7.62	9750	-40.92	20230215	5420	6.27	20230726	9750	-40.92	20230215	5420	6.27	20230726	6.17	N	032750	500	40 억		116819	N	N	0	N	00	N
32	20230922	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-40	5	-0.69	86719080	15154	17.85	5760	5800	5680	7480	4040	5760	5722.52	1.45	0	-2694	5946	5852	5806	5712	5666	5830	5690	40	1720	500	3800	10	1	8063866	461	24.34	0.50	12	0.19	235.00	11490.00	9750	20230215	-41.33	5352	20220928	6.88	9750	-41.33	20230215	5420	5.54	20230726	9750	-41.33	20230215	5420	5.54	20230726	6.17	N	032750	500	40 억		116819	N	N	0	N	00	N
33	20230922	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-60	5	-1.04	13823290	2408	2.84	5760	5760	5700	7480	4040	5760	5740.56	1.45	0	-695	5946	5852	5806	5712	5666	5830	5690	40	1720	500	3800	10	1	8063866	460	24.26	0.50	12	0.03	235.00	11490.00	9750	20230215	-41.54	5352	20220928	6.50	9750	-41.54	20230215	5420	5.17	20230726	9750	-41.54	20230215	5420	5.17	20230726	6.17	N	032750	500	40 억		116819	N	N	0	N	00	N
34	20230921	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-130	5	-2.21	480034220	82553	153.85	5900	5900	5760	7650	4130	5890	5815.08	1.52	0	-6355	5990	5940	5910	5860	5830	5925	5845	40	1760	500	3880	10	1	8063866	464	24.51	0.50	12	1.02	235.00	11490.00	9750	20230215	-40.92	5352	20220928	7.62	9750	-40.92	20230215	5420	6.27	20230726	9750	-40.92	20230215	5420	6.27	20230726	6.24	N	032750	500	40 억		122792	N	N	0	N	00	N
35	20230921	150345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-110	5	-1.87	435151090	74770	139.35	5900	5900	5770	7650	4130	5890	5819.86	1.52	0	-5396	5990	5940	5910	5860	5830	5925	5845	40	1760	500	3880	10	1	8063866	466	24.60	0.50	12	0.93	235.00	11490.00	9750	20230215	-40.72	5352	20220928	8.00	9750	-40.72	20230215	5420	6.64	20230726	9750	-40.72	20230215	5420	6.64	20230726	6.24	N	032750	500	40 억		122792	N	N	0	N	00	N
36	20230921	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-90	5	-1.53	375758800	64499	120.20	5900	5900	5790	7650	4130	5890	5825.80	1.52	0	-4020	5990	5940	5910	5860	5830	5925	5845	40	1760	500	3880	10	1	8063866	468	24.68	0.50	12	0.80	235.00	11490.00	9750	20230215	-40.51	5352	20220928	8.37	9750	-40.51	20230215	5420	7.01	20230726	9750	-40.51	20230215	5420	7.01	20230726	6.24	N	032750	500	40 억		122792	N	N	0	N	00	N
37	20230921	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-100	5	-1.70	354436040	60818	113.34	5900	5900	5790	7650	4130	5890	5827.81	1.52	0	-4020	5990	5940	5910	5860	5830	5925	5845	40	1760	500	3880	10	1	8063866	467	24.64	0.50	12	0.75	235.00	11490.00	9750	20230215	-40.62	5352	20220928	8.18	9750	-40.62	20230215	5420	6.83	20230726	9750	-40.62	20230215	5420	6.83	20230726	6.24	N	032750	500	40 억		122792	N	N	0	N	00	N
38	20230921	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-60	5	-1.02	275624350	47247	88.05	5900	5900	5810	7650	4130	5890	5833.68	1.52	0	-3569	5990	5940	5910	5860	5830	5925	5845	40	1760	500	3880	10	1	8063866	470	24.81	0.51	12	0.59	235.00	11490.00	9750	20230215	-40.21	5352	20220928	8.93	9750	-40.21	20230215	5420	7.56	20230726	9750	-40.21	20230215	5420	7.56	20230726	6.24	N	032750	500	40 억		122792	N	N	0	N	00	N
39	20230921	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-40	5	-0.68	219869840	37674	70.21	5900	5900	5810	7650	4130	5890	5836.11	1.52	0	-1645	5990	5940	5910	5860	5830	5925	5845	40	1760	500	3880	10	1	8063866	472	24.89	0.51	12	0.47	235.00	11490.00	9750	20230215	-40.00	5352	20220928	9.30	9750	-40.00	20230215	5420	7.93	20230726	9750	-40.00	20230215	5420	7.93	20230726	6.24	N	032750	500	40 억		122792	N	N	0	N	00	N
40	20230921	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-40	5	-0.68	162711740	27886	51.97	5900	5900	5810	7650	4130	5890	5834.88	1.52	0	-1887	5990	5940	5910	5860	5830	5925	5845	40	1760	500	3880	10	1	8063866	472	24.89	0.51	12	0.35	235.00	11490.00	9750	20230215	-40.00	5352	20220928	9.30	9750	-40.00	20230215	5420	7.93	20230726	9750	-40.00	20230215	5420	7.93	20230726	6.24	N	032750	500	40 억		122792	N	N	0	N	00	N
41	20230921	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-40	5	-0.68	6963210	1185	2.21	5900	5900	5850	7650	4130	5890	5876.06	1.52	0	-184	5990	5940	5910	5860	5830	5925	5845	40	1760	500	3880	10	1	8063866	472	24.89	0.51	12	0.01	235.00	11490.00	9750	20230215	-40.00	5352	20220928	9.30	9750	-40.00	20230215	5420	7.93	20230726	9750	-40.00	20230215	5420	7.93	20230726	6.24	N	032750	500	40 억		122792	N	N	0	N	00	N
42	20230920	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-30	5	-0.51	316214310	53549	43.49	5900	5960	5880	7690	4150	5920	5905.15	1.58	0	-4548	6160	6040	5980	5860	5800	6010	5830	40	1770	500	3900	10	1	8063866	475	25.06	0.51	12	0.66	235.00	11490.00	9750	20230215	-39.59	5352	20220928	10.05	9750	-39.59	20230215	5420	8.67	20230726	9750	-39.59	20230215	5420	8.67	20230726	6.52	N	032750	500	40 억		127310	N	N	0	N	00	N
43	20230920	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-30	5	-0.51	292736670	49562	40.25	5900	5960	5880	7690	4150	5920	5906.47	1.58	0	-5111	6160	6040	5980	5860	5800	6010	5830	40	1770	500	3900	10	1	8063866	475	25.06	0.51	12	0.61	235.00	11490.00	9750	20230215	-39.59	5352	20220928	10.05	9750	-39.59	20230215	5420	8.67	20230726	9750	-39.59	20230215	5420	8.67	20230726	6.52	N	032750	500	40 억		127310	N	N	0	N	00	N
44	20230920	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	0	3	0.00	206974950	35013	28.44	5900	5960	5880	7690	4150	5920	5911.37	1.58	0	-3023	6160	6040	5980	5860	5800	6010	5830	40	1770	500	3900	10	1	8063866	477	25.19	0.52	12	0.43	235.00	11490.00	9750	20230215	-39.28	5352	20220928	10.61	9750	-39.28	20230215	5420	9.23	20230726	9750	-39.28	20230215	5420	9.23	20230726	6.52	N	032750	500	40 억		127310	N	N	0	N	00	N
45	20230920	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	10	2	0.17	190192340	32175	26.13	5900	5960	5880	7690	4150	5920	5911.18	1.58	0	-2789	6160	6040	5980	5860	5800	6010	5830	40	1770	500	3900	10	1	8063866	478	25.23	0.52	12	0.40	235.00	11490.00	9750	20230215	-39.18	5352	20220928	10.80	9750	-39.18	20230215	5420	9.41	20230726	9750	-39.18	20230215	5420	9.41	20230726	6.52	N	032750	500	40 억		127310	N	N	0	N	00	N
46	20230920	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-10	5	-0.17	166789330	28230	22.93	5900	5950	5880	7690	4150	5920	5908.23	1.58	0	-1260	6160	6040	5980	5860	5800	6010	5830	40	1770	500	3900	10	1	8063866	477	25.15	0.51	12	0.35	235.00	11490.00	9750	20230215	-39.38	5352	20220928	10.43	9750	-39.38	20230215	5420	9.04	20230726	9750	-39.38	20230215	5420	9.04	20230726	6.52	N	032750	500	40 억		127310	N	N	0	N	00	N
47	20230920	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-10	5	-0.17	145047390	24546	19.94	5900	5950	5880	7690	4150	5920	5909.21	1.58	0	-677	6160	6040	5980	5860	5800	6010	5830	40	1770	500	3900	10	1	8063866	477	25.15	0.51	12	0.30	235.00	11490.00	9750	20230215	-39.38	5352	20220928	10.43	9750	-39.38	20230215	5420	9.04	20230726	9750	-39.38	20230215	5420	9.04	20230726	6.52	N	032750	500	40 억		127310	N	N	0	N	00	N
48	20230920	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	0	3	0.00	113739580	19251	15.64	5900	5950	5880	7690	4150	5920	5908.24	1.58	0	-435	6160	6040	5980	5860	5800	6010	5830	40	1770	500	3900	10	1	8063866	477	25.19	0.52	12	0.24	235.00	11490.00	9750	20230215	-39.28	5352	20220928	10.61	9750	-39.28	20230215	5420	9.23	20230726	9750	-39.28	20230215	5420	9.23	20230726	6.52	N	032750	500	40 억		127310	N	N	0	N	00	N
49	20230920	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	30	2	0.51	21240500	3597	2.92	5900	5950	5890	7690	4150	5920	5905.06	1.58	0	-894	6160	6040	5980	5860	5800	6010	5830	40	1770	500	3900	10	1	8063866	480	25.32	0.52	12	0.04	235.00	11490.00	9750	20230215	-38.97	5352	20220928	11.17	9750	-38.97	20230215	5420	9.78	20230726	9750	-38.97	20230215	5420	9.78	20230726	6.52	N	032750	500	40 억		127310	N	N	0	N	00	N
50	20230919	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-90	5	-1.50	726591380	121702	65.22	6020	6100	5920	7810	4210	6010	5970.35	1.52	0	4848	6203	6106	6053	5956	5903	6080	5930	40	1800	500	3960	10	1	8063866	477	25.19	0.52	12	1.51	235.00	11490.00	9750	20230215	-39.28	5352	20220928	10.61	9750	-39.28	20230215	5420	9.23	20230726	9750	-39.28	20230215	5420	9.23	20230726	6.65	N	032750	500	40 억		122366	N	N	0	N	00	N
51	20230919	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-70	5	-1.16	705398670	118128	63.31	6020	6100	5920	7810	4210	6010	5971.48	1.52	0	5583	6203	6106	6053	5956	5903	6080	5930	40	1800	500	3960	10	1	8063866	479	25.28	0.52	12	1.46	235.00	11490.00	9750	20230215	-39.08	5352	20220928	10.99	9750	-39.08	20230215	5420	9.59	20230726	9750	-39.08	20230215	5420	9.59	20230726	6.65	N	032750	500	40 억		122366	N	N	0	N	00	N
52	20230919	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-80	5	-1.33	619240710	103599	55.52	6020	6100	5920	7810	4210	6010	5977.28	1.52	0	8910	6203	6106	6053	5956	5903	6080	5930	40	1800	500	3960	10	1	8063866	478	25.23	0.52	12	1.28	235.00	11490.00	9750	20230215	-39.18	5352	20220928	10.80	9750	-39.18	20230215	5420	9.41	20230726	9750	-39.18	20230215	5420	9.41	20230726	6.65	N	032750	500	40 억		122366	N	N	0	N	00	N
53	20230919	130335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-80	5	-1.33	596548490	99773	53.47	6020	6100	5920	7810	4210	6010	5979.06	1.52	0	8990	6203	6106	6053	5956	5903	6080	5930	40	1800	500	3960	10	1	8063866	478	25.23	0.52	12	1.24	235.00	11490.00	9750	20230215	-39.18	5352	20220928	10.80	9750	-39.18	20230215	5420	9.41	20230726	9750	-39.18	20230215	5420	9.41	20230726	6.65	N	032750	500	40 억		122366	N	N	0	N	00	N
54	20230919	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-70	5	-1.16	564731370	94415	50.60	6020	6100	5920	7810	4210	6010	5981.37	1.52	0	8951	6203	6106	6053	5956	5903	6080	5930	40	1800	500	3960	10	1	8063866	479	25.28	0.52	12	1.17	235.00	11490.00	9750	20230215	-39.08	5352	20220928	10.99	9750	-39.08	20230215	5420	9.59	20230726	9750	-39.08	20230215	5420	9.59	20230726	6.65	N	032750	500	40 억		122366	N	N	0	N	00	N
55	20230919	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-50	5	-0.83	372085520	62377	33.43	6020	6090	5920	7810	4210	6010	5965.11	1.52	0	15491	6203	6106	6053	5956	5903	6080	5930	40	1800	500	3960	10	1	8063866	481	25.36	0.52	12	0.77	235.00	11490.00	9750	20230215	-38.87	5352	20220928	11.36	9750	-38.87	20230215	5420	9.96	20230726	9750	-38.87	20230215	5420	9.96	20230726	6.65	N	032750	500	40 억		122366	N	N	0	N	00	N
56	20230919	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-50	5	-0.83	270899790	45317	24.29	6020	6090	5920	7810	4210	6010	5977.88	1.52	0	13221	6203	6106	6053	5956	5903	6080	5930	40	1800	500	3960	10	1	8063866	481	25.36	0.52	12	0.56	235.00	11490.00	9750	20230215	-38.87	5352	20220928	11.36	9750	-38.87	20230215	5420	9.96	20230726	9750	-38.87	20230215	5420	9.96	20230726	6.65	N	032750	500	40 억		122366	N	N	0	N	00	N
57	20230919	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	30	2	0.50	7585650	1259	0.67	6020	6060	6020	7810	4210	6010	6025.14	1.52	0	124	6203	6106	6053	5956	5903	6080	5930	40	1800	500	3960	10	1	8063866	487	25.70	0.53	12	0.02	235.00	11490.00	9750	20230215	-38.05	5352	20220928	12.86	9750	-38.05	20230215	5420	11.44	20230726	9750	-38.05	20230215	5420	11.44	20230726	6.65	N	032750	500	40 억		122366	N	N	0	N	00	N
58	20230918	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-160	5	-2.59	1121108490	184880	86.78	6150	6150	6000	8020	4320	6170	6064.79	1.21	0	24765	6363	6266	6213	6116	6063	6240	6090	40	1850	500	4070	10	1	8063866	485	25.57	0.52	12	2.29	235.00	11490.00	9750	20230215	-38.36	5352	20220928	12.29	9750	-38.36	20230215	5420	10.89	20230726	9750	-38.36	20230215	5420	10.89	20230726	6.23	N	032750	500	40 억		97542	N	N	0	N	00	N
59	20230918	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-100	5	-1.62	939327050	154702	72.61	6150	6150	6000	8020	4320	6170	6071.55	1.21	0	16396	6363	6266	6213	6116	6063	6240	6090	40	1850	500	4070	10	1	8063866	489	25.83	0.53	12	1.92	235.00	11490.00	9750	20230215	-37.74	5352	20220928	13.42	9750	-37.74	20230215	5420	11.99	20230726	9750	-37.74	20230215	5420	11.99	20230726	6.23	N	032750	500	40 억		97542	N	N	0	N	00	N
60	20230918	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-100	5	-1.62	821095240	135213	63.46	6150	6150	6000	8020	4320	6170	6072.27	1.21	0	10039	6363	6266	6213	6116	6063	6240	6090	40	1850	500	4070	10	1	8063866	489	25.83	0.53	12	1.68	235.00	11490.00	9750	20230215	-37.74	5352	20220928	13.42	9750	-37.74	20230215	5420	11.99	20230726	9750	-37.74	20230215	5420	11.99	20230726	6.23	N	032750	500	40 억		97542	N	N	0	N	00	N
61	20230918	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-110	5	-1.78	745826600	122779	57.63	6150	6150	6000	8020	4320	6170	6074.18	1.21	0	5885	6363	6266	6213	6116	6063	6240	6090	40	1850	500	4070	10	1	8063866	489	25.79	0.53	12	1.52	235.00	11490.00	9750	20230215	-37.85	5352	20220928	13.23	9750	-37.85	20230215	5420	11.81	20230726	9750	-37.85	20230215	5420	11.81	20230726	6.23	N	032750	500	40 억		97542	N	N	0	N	00	N
62	20230918	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-70	5	-1.13	377227500	61775	28.99	6150	6150	6070	8020	4320	6170	6105.99	1.21	0	758	6363	6266	6213	6116	6063	6240	6090	40	1850	500	4070	10	1	8063866	492	25.96	0.53	12	0.77	235.00	11490.00	9750	20230215	-37.44	5352	20220928	13.98	9750	-37.44	20230215	5420	12.55	20230726	9750	-37.44	20230215	5420	12.55	20230726	6.23	N	032750	500	40 억		97542	N	N	0	N	00	N
63	20230918	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-40	5	-0.65	315644060	51693	24.26	6150	6150	6070	8020	4320	6170	6105.54	1.21	0	1533	6363	6266	6213	6116	6063	6240	6090	40	1850	500	4070	10	1	8063866	494	26.09	0.53	12	0.64	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5420	13.10	20230726	9750	-37.13	20230215	5420	13.10	20230726	6.23	N	032750	500	40 억		97542	N	N	0	N	00	N
64	20230918	100336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-50	5	-0.81	244689420	40072	18.81	6150	6150	6070	8020	4320	6170	6105.49	1.21	0	-346	6363	6266	6213	6116	6063	6240	6090	40	1850	500	4070	10	1	8063866	494	26.04	0.53	12	0.50	235.00	11490.00	9750	20230215	-37.23	5352	20220928	14.35	9750	-37.23	20230215	5420	12.92	20230726	9750	-37.23	20230215	5420	12.92	20230726	6.23	N	032750	500	40 억		97542	N	N	0	N	00	N
65	20230918	090333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-50	5	-0.81	60130330	9819	4.61	6150	6150	6070	8020	4320	6170	6121.57	1.21	0	-592	6363	6266	6213	6116	6063	6240	6090	40	1850	500	4070	10	1	8063866	494	26.04	0.53	12	0.12	235.00	11490.00	9750	20230215	-37.23	5352	20220928	14.35	9750	-37.23	20230215	5420	12.92	20230726	9750	-37.23	20230215	5420	12.92	20230726	6.23	N	032750	500	40 억		97542	N	N	0	N	00	N
66	20230915	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-20	5	-0.32	1311386280	210742	7.08	6200	6310	6160	8040	4340	6190	6222.92	0.85	0	28212	7163	6676	6433	5946	5703	6555	5825	40	1850	500	4080	10	1	8063866	498	26.26	0.54	12	2.61	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5420	13.84	20230726	9750	-36.72	20230215	5420	13.84	20230726	6.31	N	032750	500	40 억		68591	N	N	0	N	00	N
67	20230915	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	0	3	0.00	1222988940	196434	6.60	6200	6310	6160	8040	4340	6190	6226.13	0.85	0	27492	7163	6676	6433	5946	5703	6555	5825	40	1850	500	4080	10	1	8063866	499	26.34	0.54	12	2.44	235.00	11490.00	9750	20230215	-36.51	5352	20220928	15.66	9750	-36.51	20230215	5420	14.21	20230726	9750	-36.51	20230215	5420	14.21	20230726	6.31	N	032750	500	40 억		68591	N	N	0	N	00	N
68	20230915	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-20	5	-0.32	1127690250	181066	6.08	6200	6310	6160	8040	4340	6190	6228.26	0.85	0	27572	7163	6676	6433	5946	5703	6555	5825	40	1850	500	4080	10	1	8063866	498	26.26	0.54	12	2.25	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5420	13.84	20230726	9750	-36.72	20230215	5420	13.84	20230726	6.31	N	032750	500	40 억		68591	N	N	0	N	00	N
69	20230915	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-10	5	-0.16	1046989560	168006	5.64	6200	6310	6160	8040	4340	6190	6232.09	0.85	0	28536	7163	6676	6433	5946	5703	6555	5825	40	1850	500	4080	10	1	8063866	498	26.30	0.54	12	2.08	235.00	11490.00	9750	20230215	-36.62	5352	20220928	15.47	9750	-36.62	20230215	5420	14.02	20230726	9750	-36.62	20230215	5420	14.02	20230726	6.31	N	032750	500	40 억		68591	N	N	0	N	00	N
70	20230915	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	0	3	0.00	924872080	148249	4.98	6200	6310	6160	8040	4340	6190	6238.95	0.85	0	28578	7163	6676	6433	5946	5703	6555	5825	40	1850	500	4080	10	1	8063866	499	26.34	0.54	12	1.84	235.00	11490.00	9750	20230215	-36.51	5352	20220928	15.66	9750	-36.51	20230215	5420	14.21	20230726	9750	-36.51	20230215	5420	14.21	20230726	6.31	N	032750	500	40 억		68591	N	N	0	N	00	N
71	20230915	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	20	2	0.32	784054890	125485	4.22	6200	6310	6160	8040	4340	6190	6248.63	0.85	0	17090	7163	6676	6433	5946	5703	6555	5825	40	1850	500	4080	10	1	8063866	501	26.43	0.54	12	1.56	235.00	11490.00	9750	20230215	-36.31	5352	20220928	16.03	9750	-36.31	20230215	5420	14.58	20230726	9750	-36.31	20230215	5420	14.58	20230726	6.31	N	032750	500	40 억		68591	N	N	0	N	00	N
72	20230915	100341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	110	2	1.78	516669620	82612	2.78	6200	6310	6160	8040	4340	6190	6254.90	0.85	0	15417	7163	6676	6433	5946	5703	6555	5825	40	1850	500	4080	10	1	8063866	508	26.81	0.55	12	1.02	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5420	16.24	20230726	9750	-35.38	20230215	5420	16.24	20230726	6.31	N	032750	500	40 억		68591	N	N	0	N	00	N
73	20230915	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	110	2	1.78	162361460	26020	0.87	6200	6310	6160	8040	4340	6190	6241.73	0.85	0	6492	7163	6676	6433	5946	5703	6555	5825	40	1850	500	4080	10	1	8063866	508	26.81	0.55	12	0.32	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5420	16.24	20230726	9750	-35.38	20230215	5420	16.24	20230726	6.31	N	032750	500	40 억		68591	N	N	0	N	00	N
74	20230914	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	60	2	0.98	19744142730	2958906	1187.40	6300	6920	6190	7960	4300	6130	6673.10	1.97	0	-90829	6456	6292	6176	6012	5896	6375	6095	40	1830	500	4040	10	1	8063866	499	26.34	0.54	12	36.69	235.00	11490.00	9750	20230215	-36.51	5352	20220928	15.66	9750	-36.51	20230215	5420	14.21	20230726	9750	-36.51	20230215	5420	14.21	20230726	6.16	N	032750	500	40 억		158921	N	N	0	N	00	N
75	20230914	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	110	2	1.79	19434279940	2908999	1167.37	6300	6920	6210	7960	4300	6130	6680.76	1.97	0	-105221	6456	6292	6176	6012	5896	6375	6095	40	1830	500	4040	10	1	8063866	503	26.55	0.54	12	36.07	235.00	11490.00	9750	20230215	-36.00	5352	20220928	16.59	9750	-36.00	20230215	5420	15.13	20230726	9750	-36.00	20230215	5420	15.13	20230726	6.16	N	032750	500	40 억		158921	N	N	0	N	00	N
76	20230914	140333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	140	2	2.28	19116066600	2858175	1146.97	6300	6920	6210	7960	4300	6130	6688.23	1.97	0	-106763	6456	6292	6176	6012	5896	6375	6095	40	1830	500	4040	10	1	8063866	506	26.68	0.55	12	35.44	235.00	11490.00	9750	20230215	-35.69	5352	20220928	17.15	9750	-35.69	20230215	5420	15.68	20230726	9750	-35.69	20230215	5420	15.68	20230726	6.16	N	032750	500	40 억		158921	N	N	0	N	00	N
77	20230914	130330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	190	2	3.10	18506760570	2761086	1108.01	6300	6920	6290	7960	4300	6130	6702.73	1.97	0	-116081	6456	6292	6176	6012	5896	6375	6095	40	1830	500	4040	10	1	8063866	510	26.89	0.55	12	34.24	235.00	11490.00	9750	20230215	-35.18	5352	20220928	18.09	9750	-35.18	20230215	5420	16.61	20230726	9750	-35.18	20230215	5420	16.61	20230726	6.16	N	032750	500	40 억		158921	N	N	0	N	00	N
78	20230914	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	270	2	4.40	18216639400	2715332	1089.65	6300	6920	6290	7960	4300	6130	6708.83	1.97	0	-107491	6456	6292	6176	6012	5896	6375	6095	40	1830	500	4040	10	1	8063866	516	27.23	0.56	12	33.67	235.00	11490.00	9750	20230215	-34.36	5352	20220928	19.58	9750	-34.36	20230215	5420	18.08	20230726	9750	-34.36	20230215	5420	18.08	20230726	6.16	N	032750	500	40 억		158921	N	N	0	N	00	N
79	20230914	110334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	270	2	4.40	17634468500	2623902	1052.96	6300	6920	6290	7960	4300	6130	6720.73	1.97	0	-115864	6456	6292	6176	6012	5896	6375	6095	40	1830	500	4040	10	1	8063866	516	27.23	0.56	12	32.54	235.00	11490.00	9750	20230215	-34.36	5352	20220928	19.58	9750	-34.36	20230215	5420	18.08	20230726	9750	-34.36	20230215	5420	18.08	20230726	6.16	N	032750	500	40 억		158921	N	N	0	N	00	N
80	20230914	100330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	350	2	5.71	16375891880	2429556	974.97	6300	6920	6290	7960	4300	6130	6740.31	1.97	0	-107843	6456	6292	6176	6012	5896	6375	6095	40	1830	500	4040	10	1	8063866	523	27.57	0.56	12	30.13	235.00	11490.00	9750	20230215	-33.54	5352	20220928	21.08	9750	-33.54	20230215	5420	19.56	20230726	9750	-33.54	20230215	5420	19.56	20230726	6.16	N	032750	500	40 억		158921	N	N	0	N	00	N
81	20230914	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	700	2	11.42	5620466750	830758	333.38	6300	6900	6290	7960	4300	6130	6765.54	1.97	0	-80344	6456	6292	6176	6012	5896	6375	6095	40	1830	500	4040	10	1	8063866	551	29.06	0.59	12	10.30	235.00	11490.00	9750	20230215	-29.95	5352	20220928	27.62	9750	-29.95	20230215	5420	26.01	20230726	9750	-29.95	20230215	5420	26.01	20230726	6.16	N	032750	500	40 억		158921	N	N	0	N	00	N
82	20230913	160337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-10	5	-0.16	1476766960	237940	189.79	6100	6340	6060	7980	4300	6140	6207.11	2.12	0	-11407	6460	6300	6200	6040	5940	6250	5990	40	1840	500	4050	10	1	8063866	494	26.09	0.53	12	2.95	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5420	13.10	20230726	9750	-37.13	20230215	5420	13.10	20230726	6.20	N	032750	500	40 억		171335	N	N	0	N	00	N
83	20230913	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	110	2	1.79	1348609250	217229	173.27	6100	6340	6060	7980	4300	6140	6208.26	2.12	0	-13295	6460	6300	6200	6040	5940	6250	5990	40	1840	500	4050	10	1	8063866	504	26.60	0.54	12	2.69	235.00	11490.00	9750	20230215	-35.90	5352	20220928	16.78	9750	-35.90	20230215	5420	15.31	20230726	9750	-35.90	20230215	5420	15.31	20230726	6.20	N	032750	500	40 억		171335	N	N	0	N	00	N
84	20230913	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	150	2	2.44	1058822070	170994	136.39	6100	6340	6060	7980	4300	6140	6192.18	2.12	0	-4530	6460	6300	6200	6040	5940	6250	5990	40	1840	500	4050	10	1	8063866	507	26.77	0.55	12	2.12	235.00	11490.00	9750	20230215	-35.49	5352	20220928	17.53	9750	-35.49	20230215	5420	16.05	20230726	9750	-35.49	20230215	5420	16.05	20230726	6.20	N	032750	500	40 억		171335	N	N	0	N	00	N
85	20230913	130327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	30	2	0.49	554008690	90279	72.01	6100	6250	6060	7980	4300	6140	6136.63	2.12	0	7527	6460	6300	6200	6040	5940	6250	5990	40	1840	500	4050	10	1	8063866	498	26.26	0.54	12	1.12	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5420	13.84	20230726	9750	-36.72	20230215	5420	13.84	20230726	6.20	N	032750	500	40 억		171335	N	N	0	N	00	N
86	20230913	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-40	5	-0.65	499329090	81361	64.90	6100	6250	6060	7980	4300	6140	6137.20	2.12	0	6315	6460	6300	6200	6040	5940	6250	5990	40	1840	500	4050	10	1	8063866	492	25.96	0.53	12	1.01	235.00	11490.00	9750	20230215	-37.44	5352	20220928	13.98	9750	-37.44	20230215	5420	12.55	20230726	9750	-37.44	20230215	5420	12.55	20230726	6.20	N	032750	500	40 억		171335	N	N	0	N	00	N
87	20230913	110332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-20	5	-0.33	430238930	70019	55.85	6100	6250	6070	7980	4300	6140	6144.61	2.12	0	2966	6460	6300	6200	6040	5940	6250	5990	40	1840	500	4050	10	1	8063866	494	26.04	0.53	12	0.87	235.00	11490.00	9750	20230215	-37.23	5352	20220928	14.35	9750	-37.23	20230215	5420	12.92	20230726	9750	-37.23	20230215	5420	12.92	20230726	6.20	N	032750	500	40 억		171335	N	N	0	N	00	N
88	20230913	100331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	40	2	0.65	191698950	30980	24.71	6100	6250	6100	7980	4300	6140	6187.94	2.12	0	-3058	6460	6300	6200	6040	5940	6250	5990	40	1840	500	4050	10	1	8063866	498	26.30	0.54	12	0.38	235.00	11490.00	9750	20230215	-36.62	5352	20220928	15.47	9750	-36.62	20230215	5420	14.02	20230726	9750	-36.62	20230215	5420	14.02	20230726	6.20	N	032750	500	40 억		171335	N	N	0	N	00	N
89	20230913	090328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	60	2	0.98	30652380	4995	3.98	6100	6200	6100	7980	4300	6140	6136.57	2.12	0	712	6460	6300	6200	6040	5940	6250	5990	40	1840	500	4050	10	1	8063866	500	26.38	0.54	12	0.06	235.00	11490.00	9750	20230215	-36.41	5352	20220928	15.84	9750	-36.41	20230215	5420	14.39	20230726	9750	-36.41	20230215	5420	14.39	20230726	6.20	N	032750	500	40 억		171335	N	N	0	N	00	N
90	20230912	160326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-40	5	-0.65	765465440	122986	60.53	6200	6360	6100	8030	4330	6180	6224.84	2.12	0	10	6606	6392	6256	6042	5906	6325	5975	40	1850	500	4070	10	1	8063866	495	26.13	0.53	12	1.53	235.00	11490.00	9750	20230215	-37.03	5352	20220928	14.72	9750	-37.03	20230215	5420	13.28	20230726	9750	-37.03	20230215	5420	13.28	20230726	6.47	N	032750	500	40 억		171255	N	N	0	N	00	N
91	20230912	150331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-20	5	-0.32	663575410	106389	52.36	6200	6360	6150	8030	4330	6180	6237.26	2.12	0	93	6606	6392	6256	6042	5906	6325	5975	40	1850	500	4070	10	1	8063866	497	26.21	0.54	12	1.32	235.00	11490.00	9750	20230215	-36.82	5352	20220928	15.10	9750	-36.82	20230215	5420	13.65	20230726	9750	-36.82	20230215	5420	13.65	20230726	6.47	N	032750	500	40 억		171255	N	N	0	N	00	N
92	20230912	140331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	20	2	0.32	496003800	79258	39.01	6200	6360	6190	8030	4330	6180	6258.09	2.12	0	465	6606	6392	6256	6042	5906	6325	5975	40	1850	500	4070	10	1	8063866	500	26.38	0.54	12	0.98	235.00	11490.00	9750	20230215	-36.41	5352	20220928	15.84	9750	-36.41	20230215	5420	14.39	20230726	9750	-36.41	20230215	5420	14.39	20230726	6.47	N	032750	500	40 억		171255	N	N	0	N	00	N
93	20230912	130328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	60	2	0.97	448721150	71663	35.27	6200	6360	6190	8030	4330	6180	6261.55	2.12	0	549	6606	6392	6256	6042	5906	6325	5975	40	1850	500	4070	10	1	8063866	503	26.55	0.54	12	0.89	235.00	11490.00	9750	20230215	-36.00	5352	20220928	16.59	9750	-36.00	20230215	5420	15.13	20230726	9750	-36.00	20230215	5420	15.13	20230726	6.47	N	032750	500	40 억		171255	N	N	0	N	00	N
94	20230912	120322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	100	2	1.62	388453920	61993	30.51	6200	6360	6190	8030	4330	6180	6266.09	2.12	0	-1097	6606	6392	6256	6042	5906	6325	5975	40	1850	500	4070	10	1	8063866	506	26.72	0.55	12	0.77	235.00	11490.00	9750	20230215	-35.59	5352	20220928	17.34	9750	-35.59	20230215	5420	15.87	20230726	9750	-35.59	20230215	5420	15.87	20230726	6.47	N	032750	500	40 억		171255	N	N	0	N	00	N
95	20230912	110327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	80	2	1.29	353550520	56418	27.77	6200	6360	6190	8030	4330	6180	6266.63	2.12	0	-2882	6606	6392	6256	6042	5906	6325	5975	40	1850	500	4070	10	1	8063866	505	26.64	0.54	12	0.70	235.00	11490.00	9750	20230215	-35.79	5352	20220928	16.97	9750	-35.79	20230215	5420	15.50	20230726	9750	-35.79	20230215	5420	15.50	20230726	6.47	N	032750	500	40 억		171255	N	N	0	N	00	N
96	20230912	100327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	80	2	1.29	307991000	49135	24.18	6200	6360	6190	8030	4330	6180	6268.26	2.12	0	-3523	6606	6392	6256	6042	5906	6325	5975	40	1850	500	4070	10	1	8063866	505	26.64	0.54	12	0.61	235.00	11490.00	9750	20230215	-35.79	5352	20220928	16.97	9750	-35.79	20230215	5420	15.50	20230726	9750	-35.79	20230215	5420	15.50	20230726	6.47	N	032750	500	40 억		171255	N	N	0	N	00	N
97	20230912	090331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	40	2	0.65	38946340	6274	3.09	6200	6240	6190	8030	4330	6180	6207.58	2.12	0	1052	6606	6392	6256	6042	5906	6325	5975	40	1850	500	4070	10	1	8063866	502	26.47	0.54	12	0.08	235.00	11490.00	9750	20230215	-36.21	5352	20220928	16.22	9750	-36.21	20230215	5420	14.76	20230726	9750	-36.21	20230215	5420	14.76	20230726	6.47	N	032750	500	40 억		171255	N	N	0	N	00	N
98	20230911	160323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-120	5	-1.90	1260056120	202362	79.91	6300	6470	6120	8190	4410	6300	6226.78	2.01	0	8773	6500	6400	6290	6190	6080	6450	6240	40	1890	500	4150	10	1	8063866	498	26.30	0.54	12	2.51	235.00	11490.00	9750	20230215	-36.62	5352	20220928	15.47	9750	-36.62	20230215	5420	14.02	20230726	9750	-36.62	20230215	5420	14.02	20230726	6.12	N	032750	500	40 억		162451	N	N	0	N	00	N
99	20230911	150330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-100	5	-1.59	1185917480	190369	75.18	6300	6470	6120	8190	4410	6300	6229.57	2.01	0	6558	6500	6400	6290	6190	6080	6450	6240	40	1890	500	4150	10	1	8063866	500	26.38	0.54	12	2.36	235.00	11490.00	9750	20230215	-36.41	5352	20220928	15.84	9750	-36.41	20230215	5420	14.39	20230726	9750	-36.41	20230215	5420	14.39	20230726	6.12	N	032750	500	40 억		162451	N	N	0	N	00	N
100	20230911	140332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-100	5	-1.59	1106790500	177565	70.12	6300	6470	6120	8190	4410	6300	6233.16	2.01	0	6449	6500	6400	6290	6190	6080	6450	6240	40	1890	500	4150	10	1	8063866	500	26.38	0.54	12	2.20	235.00	11490.00	9750	20230215	-36.41	5352	20220928	15.84	9750	-36.41	20230215	5420	14.39	20230726	9750	-36.41	20230215	5420	14.39	20230726	6.12	N	032750	500	40 억		162451	N	N	0	N	00	N
101	20230911	130325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-70	5	-1.11	987095580	158251	62.49	6300	6470	6120	8190	4410	6300	6237.53	2.01	0	1548	6500	6400	6290	6190	6080	6450	6240	40	1890	500	4150	10	1	8063866	502	26.51	0.54	12	1.96	235.00	11490.00	9750	20230215	-36.10	5352	20220928	16.41	9750	-36.10	20230215	5420	14.94	20230726	9750	-36.10	20230215	5420	14.94	20230726	6.12	N	032750	500	40 억		162451	N	N	0	N	00	N
102	20230911	120327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-60	5	-0.95	952317860	152666	60.29	6300	6470	6120	8190	4410	6300	6237.92	2.01	0	642	6500	6400	6290	6190	6080	6450	6240	40	1890	500	4150	10	1	8063866	503	26.55	0.54	12	1.89	235.00	11490.00	9750	20230215	-36.00	5352	20220928	16.59	9750	-36.00	20230215	5420	15.13	20230726	9750	-36.00	20230215	5420	15.13	20230726	6.12	N	032750	500	40 억		162451	N	N	0	N	00	N
103	20230911	110321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-60	5	-0.95	917536420	147091	58.09	6300	6470	6120	8190	4410	6300	6237.88	2.01	0	-609	6500	6400	6290	6190	6080	6450	6240	40	1890	500	4150	10	1	8063866	503	26.55	0.54	12	1.82	235.00	11490.00	9750	20230215	-36.00	5352	20220928	16.59	9750	-36.00	20230215	5420	15.13	20230726	9750	-36.00	20230215	5420	15.13	20230726	6.12	N	032750	500	40 억		162451	N	N	0	N	00	N
104	20230911	100323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-130	5	-2.06	750954480	120248	47.49	6300	6470	6120	8190	4410	6300	6245.05	2.01	0	-8276	6500	6400	6290	6190	6080	6450	6240	40	1890	500	4150	10	1	8063866	498	26.26	0.54	12	1.49	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5420	13.84	20230726	9750	-36.72	20230215	5420	13.84	20230726	6.12	N	032750	500	40 억		162451	N	N	0	N	00	N
105	20230911	090322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-20	5	-0.32	64264290	10185	4.02	6300	6350	6280	8190	4410	6300	6309.70	2.01	0	-3511	6500	6400	6290	6190	6080	6450	6240	40	1890	500	4150	10	1	8063866	506	26.72	0.55	12	0.13	235.00	11490.00	9750	20230215	-35.59	5352	20220928	17.34	9750	-35.59	20230215	5420	15.87	20230726	9750	-35.59	20230215	5420	15.87	20230726	6.12	N	032750	500	40 억		162451	N	N	0	N	00	N
106	20230908	160326	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6300	80	2	1.29	1544074390	244896	50.19	6190	6390	6180	8080	4360	6220	6305.05	1.72	0	24136	6740	6480	6350	6090	5960	6415	6025	40	1860	500	4100	10	1	8063866	508	26.81	0.55	12	3.04	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5420	16.24	20230726	9750	-35.38	20230215	5420	16.24	20230726	5.21	N	032750	500	40 억		138315	N	N	0	N	00	N
107	20230908	150327	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6340	120	2	1.93	1379978160	218916	44.86	6190	6390	6180	8080	4360	6220	6303.70	1.72	0	22893	6740	6480	6350	6090	5960	6415	6025	40	1860	500	4100	10	1	8063866	511	26.98	0.55	12	2.71	235.00	11490.00	9750	20230215	-34.97	5352	20220928	18.46	9750	-34.97	20230215	5420	16.97	20230726	9750	-34.97	20230215	5420	16.97	20230726	5.21	N	032750	500	40 억		138315	N	N	0	N	00	N
108	20230908	140324	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6300	80	2	1.29	1255535790	199213	40.83	6190	6390	6180	8080	4360	6220	6302.49	1.72	0	19979	6740	6480	6350	6090	5960	6415	6025	40	1860	500	4100	10	1	8063866	508	26.81	0.55	12	2.47	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5420	16.24	20230726	9750	-35.38	20230215	5420	16.24	20230726	5.21	N	032750	500	40 억		138315	N	N	0	N	00	N
109	20230908	130328	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6300	80	2	1.29	1133109120	179751	36.84	6190	6390	6180	8080	4360	6220	6303.78	1.72	0	20322	6740	6480	6350	6090	5960	6415	6025	40	1860	500	4100	10	1	8063866	508	26.81	0.55	12	2.23	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5420	16.24	20230726	9750	-35.38	20230215	5420	16.24	20230726	5.21	N	032750	500	40 억		138315	N	N	0	N	00	N
110	20230908	120335	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6360	140	2	2.25	1034637290	164134	33.64	6190	6390	6180	8080	4360	6220	6303.63	1.72	0	18905	6740	6480	6350	6090	5960	6415	6025	40	1860	500	4100	10	1	8063866	513	27.06	0.55	12	2.04	235.00	11490.00	9750	20230215	-34.77	5352	20220928	18.83	9750	-34.77	20230215	5420	17.34	20230726	9750	-34.77	20230215	5420	17.34	20230726	5.21	N	032750	500	40 억		138315	N	N	0	N	00	N
111	20230908	110330	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6350	130	2	2.09	906833030	143899	29.49	6190	6390	6180	8080	4360	6220	6301.88	1.72	0	19985	6740	6480	6350	6090	5960	6415	6025	40	1860	500	4100	10	1	8063866	512	27.02	0.55	12	1.78	235.00	11490.00	9750	20230215	-34.87	5352	20220928	18.65	9750	-34.87	20230215	5420	17.16	20230726	9750	-34.87	20230215	5420	17.16	20230726	5.21	N	032750	500	40 억		138315	N	N	0	N	00	N
112	20230908	100326	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6290	70	2	1.13	604338080	96077	19.69	6190	6380	6180	8080	4360	6220	6290.16	1.72	0	17885	6740	6480	6350	6090	5960	6415	6025	40	1860	500	4100	10	1	8063866	507	26.77	0.55	12	1.19	235.00	11490.00	9750	20230215	-35.49	5352	20220928	17.53	9750	-35.49	20230215	5420	16.05	20230726	9750	-35.49	20230215	5420	16.05	20230726	5.21	N	032750	500	40 억		138315	N	N	0	N	00	N
113	20230908	090332	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6250	30	2	0.48	161031930	25860	5.30	6190	6300	6180	8080	4360	6220	6227.07	1.72	0	7783	6740	6480	6350	6090	5960	6415	6025	40	1860	500	4100	10	1	8063866	504	26.60	0.54	12	0.32	235.00	11490.00	9750	20230215	-35.90	5352	20220928	16.78	9750	-35.90	20230215	5420	15.31	20230726	9750	-35.90	20230215	5420	15.31	20230726	5.21	N	032750	500	40 억		138315	N	N	0	N	00	N
114	20230907	160326	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6220	-270	5	-4.16	2993776660	470725	59.15	6470	6610	6220	8430	4550	6490	6360.35	2.13	0	-33698	6916	6702	6556	6342	6196	6630	6270	40	1940	500	4280	10	1	8063866	502	26.47	0.54	12	5.84	235.00	11490.00	9750	20230215	-36.21	5352	20220928	16.22	9750	-36.21	20230215	5420	14.76	20230726	9750	-36.21	20230215	5420	14.76	20230726	5.99	N	032750	500	40 억		172012	N	N	0	N	00	N
115	20230907	150326	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6240	-250	5	-3.85	2784334930	437125	54.92	6470	6610	6240	8430	4550	6490	6369.41	2.13	0	-36609	6916	6702	6556	6342	6196	6630	6270	40	1940	500	4280	10	1	8063866	503	26.55	0.54	12	5.42	235.00	11490.00	9750	20230215	-36.00	5352	20220928	16.59	9750	-36.00	20230215	5420	15.13	20230726	9750	-36.00	20230215	5420	15.13	20230726	5.99	N	032750	500	40 억		172012	N	N	0	N	00	N
116	20230907	140325	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6270	-220	5	-3.39	2557398310	400913	50.37	6470	6610	6240	8430	4550	6490	6378.69	2.13	0	-32367	6916	6702	6556	6342	6196	6630	6270	40	1940	500	4280	10	1	8063866	506	26.68	0.55	12	4.97	235.00	11490.00	9750	20230215	-35.69	5352	20220928	17.15	9750	-35.69	20230215	5420	15.68	20230726	9750	-35.69	20230215	5420	15.68	20230726	5.99	N	032750	500	40 억		172012	N	N	0	N	00	N
117	20230907	130326	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6300	-190	5	-2.93	1871249820	292358	36.73	6470	6610	6260	8430	4550	6490	6400.28	2.13	0	-7057	6916	6702	6556	6342	6196	6630	6270	40	1940	500	4280	10	1	8063866	508	26.81	0.55	12	3.63	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5420	16.24	20230726	9750	-35.38	20230215	5420	16.24	20230726	5.99	N	032750	500	40 억		172012	N	N	0	N	00	N
118	20230907	120328	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6290	-200	5	-3.08	1778391840	277562	34.88	6470	6610	6260	8430	4550	6490	6406.93	2.13	0	-4664	6916	6702	6556	6342	6196	6630	6270	40	1940	500	4280	10	1	8063866	507	26.77	0.55	12	3.44	235.00	11490.00	9750	20230215	-35.49	5352	20220928	17.53	9750	-35.49	20230215	5420	16.05	20230726	9750	-35.49	20230215	5420	16.05	20230726	5.99	N	032750	500	40 억		172012	N	N	0	N	00	N
119	20230907	110328	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6300	-190	5	-2.93	1499665390	233210	29.30	6470	6610	6280	8430	4550	6490	6430.31	2.13	0	-11398	6916	6702	6556	6342	6196	6630	6270	40	1940	500	4280	10	1	8063866	508	26.81	0.55	12	2.89	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5420	16.24	20230726	9750	-35.38	20230215	5420	16.24	20230726	5.99	N	032750	500	40 억		172012	N	N	0	N	00	N
120	20230907	100326	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6400	-90	5	-1.39	1124754260	173982	21.86	6470	6610	6370	8430	4550	6490	6464.65	2.13	0	-8303	6916	6702	6556	6342	6196	6630	6270	40	1940	500	4280	10	1	8063866	516	27.23	0.56	12	2.16	235.00	11490.00	9750	20230215	-34.36	5352	20220928	19.58	9750	-34.36	20230215	5420	18.08	20230726	9750	-34.36	20230215	5420	18.08	20230726	5.99	N	032750	500	40 억		172012	N	N	0	N	00	N
121	20230907	090330	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6540	50	2	0.77	250689080	38585	4.85	6470	6580	6430	8430	4550	6490	6497.22	2.13	0	-5504	6916	6702	6556	6342	6196	6630	6270	40	1940	500	4280	10	1	8063866	527	27.83	0.57	12	0.48	235.00	11490.00	9750	20230215	-32.92	5352	20220928	22.20	9750	-32.92	20230215	5420	20.66	20230726	9750	-32.92	20230215	5420	20.66	20230726	5.99	N	032750	500	40 억		172012	N	N	0	N	00	N
122	20230906	160325	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6490	-360	5	-5.26	5105398730	778983	9.02	6760	6770	6410	8900	4800	6850	6554.00	2.23	0	-10621	8456	7652	6816	6012	5176	8055	6415	40	2050	500	4520	10	1	8063866	523	27.62	0.56	12	9.66	235.00	11490.00	9750	20230215	-33.44	5352	20220928	21.26	9750	-33.44	20230215	5420	19.74	20230726	9750	-33.44	20230215	5420	19.74	20230726	4.77	N	032750	500	40 억		179871	N	N	0	N	00	N
123	20230906	150325	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6480	-370	5	-5.40	4650685670	708584	8.21	6760	6770	6450	8900	4800	6850	6563.28	2.23	0	-14855	8456	7652	6816	6012	5176	8055	6415	40	2050	500	4520	10	1	8063866	523	27.57	0.56	12	8.79	235.00	11490.00	9750	20230215	-33.54	5352	20220928	21.08	9750	-33.54	20230215	5420	19.56	20230726	9750	-33.54	20230215	5420	19.56	20230726	4.77	N	032750	500	40 억		179871	N	N	0	N	00	N
124	20230906	140327	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6520	-330	5	-4.82	4011434800	610261	7.07	6760	6770	6450	8900	4800	6850	6573.23	2.23	0	-16157	8456	7652	6816	6012	5176	8055	6415	40	2050	500	4520	10	1	8063866	526	27.74	0.57	12	7.57	235.00	11490.00	9750	20230215	-33.13	5352	20220928	21.82	9750	-33.13	20230215	5420	20.30	20230726	9750	-33.13	20230215	5420	20.30	20230726	4.77	N	032750	500	40 억		179871	N	N	0	N	00	N
125	20230906	130325	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6560	-290	5	-4.23	3742018260	569130	6.59	6760	6770	6450	8900	4800	6850	6574.89	2.23	0	-17922	8456	7652	6816	6012	5176	8055	6415	40	2050	500	4520	10	1	8063866	529	27.91	0.57	12	7.06	235.00	11490.00	9750	20230215	-32.72	5352	20220928	22.57	9750	-32.72	20230215	5420	21.03	20230726	9750	-32.72	20230215	5420	21.03	20230726	4.77	N	032750	500	40 억		179871	N	N	0	N	00	N
126	20230906	120328	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6540	-310	5	-4.53	3489351460	530669	6.15	6760	6770	6450	8900	4800	6850	6575.29	2.23	0	-16464	8456	7652	6816	6012	5176	8055	6415	40	2050	500	4520	10	1	8063866	527	27.83	0.57	12	6.58	235.00	11490.00	9750	20230215	-32.92	5352	20220928	22.20	9750	-32.92	20230215	5420	20.66	20230726	9750	-32.92	20230215	5420	20.66	20230726	4.77	N	032750	500	40 억		179871	N	N	0	N	00	N
127	20230906	110328	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6490	-360	5	-5.26	3170657570	481878	5.58	6760	6770	6450	8900	4800	6850	6579.69	2.23	0	-12891	8456	7652	6816	6012	5176	8055	6415	40	2050	500	4520	10	1	8063866	523	27.62	0.56	12	5.98	235.00	11490.00	9750	20230215	-33.44	5352	20220928	21.26	9750	-33.44	20230215	5420	19.74	20230726	9750	-33.44	20230215	5420	19.74	20230726	4.77	N	032750	500	40 억		179871	N	N	0	N	00	N
128	20230906	100319	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6510	-340	5	-4.96	2690778830	408104	4.73	6760	6770	6450	8900	4800	6850	6593.25	2.23	0	-254	8456	7652	6816	6012	5176	8055	6415	40	2050	500	4520	10	1	8063866	525	27.70	0.57	12	5.06	235.00	11490.00	9750	20230215	-33.23	5352	20220928	21.64	9750	-33.23	20230215	5420	20.11	20230726	9750	-33.23	20230215	5420	20.11	20230726	4.77	N	032750	500	40 억		179871	N	N	0	N	00	N
129	20230906	090321	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6680	-170	5	-2.48	539018060	80182	0.93	6760	6770	6670	8900	4800	6850	6722.15	2.23	0	-20674	8456	7652	6816	6012	5176	8055	6415	40	2050	500	4520	10	1	8063866	539	28.43	0.58	12	0.99	235.00	11490.00	9750	20230215	-31.49	5352	20220928	24.81	9750	-31.49	20230215	5420	23.25	20230726	9750	-31.49	20230215	5420	23.25	20230726	4.77	N	032750	500	40 억		179871	N	N	0	N	00	N
130	20230905	160321	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6850	790	2	13.04	60531776100	8604769	1596.39	6020	7620	5980	7870	4250	6060	7034.85	2.20	0	8945	6460	6260	6120	5920	5780	6190	5850	40	1810	500	3990	10	1	8063866	552	29.15	0.60	12	106.71	235.00	11490.00	9750	20230215	-29.74	5352	20220928	27.99	9750	-29.74	20230215	5420	26.38	20230726	9750	-29.74	20230215	5420	26.38	20230726	4.45	N	032750	500	40 억		177383	N	N	0	N	00	N
131	20230905	150331	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6680	620	2	10.23	59326227120	8426408	1563.30	6020	7620	5980	7870	4250	6060	7040.53	2.20	0	-27208	6460	6260	6120	5920	5780	6190	5850	40	1810	500	3990	10	1	8063866	539	28.43	0.58	12	104.50	235.00	11490.00	9750	20230215	-31.49	5352	20220928	24.81	9750	-31.49	20230215	5420	23.25	20230726	9750	-31.49	20230215	5420	23.25	20230726	4.45	N	032750	500	40 억		177383	N	N	0	N	00	N
132	20230905	140324	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6870	810	2	13.37	55139428150	7814606	1449.79	6020	7620	5980	7870	4250	6060	7055.96	2.20	0	-88004	6460	6260	6120	5920	5780	6190	5850	40	1810	500	3990	10	1	8063866	554	29.23	0.60	12	96.91	235.00	11490.00	9750	20230215	-29.54	5352	20220928	28.36	9750	-29.54	20230215	5420	26.75	20230726	9750	-29.54	20230215	5420	26.75	20230726	4.45	N	032750	500	40 억		177383	N	N	0	N	00	N
133	20230905	130315	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6830	770	2	12.71	49135684550	6949090	1289.22	6020	7620	5980	7870	4250	6060	7070.83	2.20	0	-64140	6460	6260	6120	5920	5780	6190	5850	40	1810	500	3990	10	1	8063866	551	29.06	0.59	12	86.18	235.00	11490.00	9750	20230215	-29.95	5352	20220928	27.62	9750	-29.95	20230215	5420	26.01	20230726	9750	-29.95	20230215	5420	26.01	20230726	4.45	N	032750	500	40 억		177383	N	N	0	N	00	N
134	20230905	120322	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7180	1120	2	18.48	43554198700	6148590	1140.71	6020	7620	5980	7870	4250	6060	7083.63	2.20	0	-95033	6460	6260	6120	5920	5780	6190	5850	40	1810	500	3990	10	1	8063866	579	30.55	0.62	12	76.25	235.00	11490.00	9750	20230215	-26.36	5352	20220928	34.16	9750	-26.36	20230215	5420	32.47	20230726	9750	-26.36	20230215	5420	32.47	20230726	4.45	N	032750	500	40 억		177383	N	N	0	N	00	N
135	20230905	110322	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	7030	970	2	16.01	17985743190	2649739	491.59	6020	7200	5980	7870	4250	6060	6787.78	2.20	0	-67217	6460	6260	6120	5920	5780	6190	5850	40	1810	500	3990	10	1	8063866	567	29.91	0.61	12	32.86	235.00	11490.00	9750	20230215	-27.90	5352	20220928	31.35	9750	-27.90	20230215	5420	29.70	20230726	9750	-27.90	20230215	5420	29.70	20230726	4.45	N	032750	500	40 억		177383	N	N	0	N	00	N
136	20230905	100320	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6080	20	2	0.33	423546650	69592	12.91	6020	6190	6020	7870	4250	6060	6086.19	2.20	0	7791	6460	6260	6120	5920	5780	6190	5850	40	1810	500	3990	10	1	8063866	490	25.87	0.53	12	0.86	235.00	11490.00	9750	20230215	-37.64	5352	20220928	13.60	9750	-37.64	20230215	5420	12.18	20230726	9750	-37.64	20230215	5420	12.18	20230726	4.45	N	032750	500	40 억		177383	N	N	0	N	00	N
137	20230905	090315	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6150	90	2	1.49	82192560	13542	2.51	6020	6150	6020	7870	4250	6060	6069.55	2.20	0	3238	6460	6260	6120	5920	5780	6190	5850	40	1810	500	3990	10	1	8063866	496	26.17	0.54	12	0.17	235.00	11490.00	9750	20230215	-36.92	5352	20220928	14.91	9750	-36.92	20230215	5420	13.47	20230726	9750	-36.92	20230215	5420	13.47	20230726	4.45	N	032750	500	40 억		177383	N	N	0	N	00	N
138	20230904	160319	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6060	-360	5	-5.61	3292606750	536465	34.14	6200	6320	5980	8340	4500	6420	6136.72	2.18	0	6845	6953	6686	6263	5996	5573	6820	6130	40	1920	500	4230	10	1	8063866	489	25.79	0.53	12	6.65	235.00	11490.00	9750	20230215	-37.85	5352	20220928	13.23	9750	-37.85	20230215	5420	11.81	20230726	9750	-37.85	20230215	5420	11.81	20230726	4.16	N	032750	500	40 억		175630	N	N	0	N	00	N
139	20230904	150314	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6160	-260	5	-4.05	3014334070	490881	31.24	6200	6320	5980	8340	4500	6420	6139.43	2.18	0	4035	6953	6686	6263	5996	5573	6820	6130	40	1920	500	4230	10	1	8063866	497	26.21	0.54	12	6.09	235.00	11490.00	9750	20230215	-36.82	5352	20220928	15.10	9750	-36.82	20230215	5420	13.65	20230726	9750	-36.82	20230215	5420	13.65	20230726	4.16	N	032750	500	40 억		175630	N	N	0	N	00	N
140	20230904	140313	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6260	-160	5	-2.49	2271516940	370604	23.58	6200	6320	5980	8340	4500	6420	6127.52	2.18	0	2344	6953	6686	6263	5996	5573	6820	6130	40	1920	500	4230	10	1	8063866	505	26.64	0.54	12	4.60	235.00	11490.00	9750	20230215	-35.79	5352	20220928	16.97	9750	-35.79	20230215	5420	15.50	20230726	9750	-35.79	20230215	5420	15.50	20230726	4.16	N	032750	500	40 억		175630	N	N	0	N	00	N
141	20230904	130317	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6170	-250	5	-3.89	1925358780	315157	20.05	6200	6280	5980	8340	4500	6420	6107.06	2.18	0	6984	6953	6686	6263	5996	5573	6820	6130	40	1920	500	4230	10	1	8063866	498	26.26	0.54	12	3.91	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5420	13.84	20230726	9750	-36.72	20230215	5420	13.84	20230726	4.16	N	032750	500	40 억		175630	N	N	0	N	00	N
142	20230904	120312	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6150	-270	5	-4.21	1614195270	264916	16.86	6200	6230	5980	8340	4500	6420	6090.55	2.18	0	6453	6953	6686	6263	5996	5573	6820	6130	40	1920	500	4230	10	1	8063866	496	26.17	0.54	12	3.29	235.00	11490.00	9750	20230215	-36.92	5352	20220928	14.91	9750	-36.92	20230215	5420	13.47	20230726	9750	-36.92	20230215	5420	13.47	20230726	4.16	N	032750	500	40 억		175630	N	N	0	N	00	N
143	20230904	110308	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6090	-330	5	-5.14	1405961510	231053	14.70	6200	6230	5980	8340	4500	6420	6081.85	2.18	0	6394	6953	6686	6263	5996	5573	6820	6130	40	1920	500	4230	10	1	8063866	491	25.91	0.53	12	2.87	235.00	11490.00	9750	20230215	-37.54	5352	20220928	13.79	9750	-37.54	20230215	5420	12.36	20230726	9750	-37.54	20230215	5420	12.36	20230726	4.16	N	032750	500	40 억		175630	N	N	0	N	00	N
144	20230904	100308	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5990	-430	5	-6.70	1172438710	192358	12.24	6200	6230	5980	8340	4500	6420	6091.39	2.18	0	9953	6953	6686	6263	5996	5573	6820	6130	40	1920	500	4230	10	1	8063866	483	25.49	0.52	12	2.39	235.00	11490.00	9750	20230215	-38.56	5352	20220928	11.92	9750	-38.56	20230215	5420	10.52	20230726	9750	-38.56	20230215	5420	10.52	20230726	4.16	N	032750	500	40 억		175630	N	N	0	N	00	N
145	20230904	090314	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6130	-290	5	-4.52	365690390	59344	3.78	6200	6230	6080	8340	4500	6420	6152.47	2.18	0	-77	6953	6686	6263	5996	5573	6820	6130	40	1920	500	4230	10	1	8063866	494	26.09	0.53	12	0.74	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5420	13.10	20230726	9750	-37.13	20230215	5420	13.10	20230726	4.16	N	032750	500	40 억		175630	N	N	0	N	00	N
146	20230901	160310	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6420	440	2	7.36	9404912210	1495444	589.37	5940	6530	5840	7770	4190	5980	6288.70	2.32	0	-10672	6286	6132	5976	5822	5666	6210	5900	40	1790	500	3940	10	1	8063866	518	27.32	0.56	12	18.55	235.00	11490.00	9750	20230215	-34.15	5352	20220928	19.96	9750	-34.15	20230215	5420	18.45	20230726	9750	-34.15	20230215	5420	18.45	20230726	4.16	N	032750	500	40 억		187409	N	N	0	N	00	N
147	20230901	150315	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6220	240	2	4.01	6988594610	1116087	439.86	5940	6530	5840	7770	4190	5980	6261.73	2.32	0	1445	6286	6132	5976	5822	5666	6210	5900	40	1790	500	3940	10	1	8063866	502	26.47	0.54	12	13.84	235.00	11490.00	9750	20230215	-36.21	5352	20220928	16.22	9750	-36.21	20230215	5420	14.76	20230726	9750	-36.21	20230215	5420	14.76	20230726	4.16	N	032750	500	40 억		187409	N	N	0	N	00	N
148	20230901	140312	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6100	120	2	2.01	1665924640	270927	106.78	5940	6290	5840	7770	4190	5980	6149.07	2.32	0	39471	6286	6132	5976	5822	5666	6210	5900	40	1790	500	3940	10	1	8063866	492	25.96	0.53	12	3.36	235.00	11490.00	9750	20230215	-37.44	5352	20220928	13.98	9750	-37.44	20230215	5420	12.55	20230726	9750	-37.44	20230215	5420	12.55	20230726	4.16	N	032750	500	40 억		187409	N	N	0	N	00	N
149	20230901	130310	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6120	140	2	2.34	1599773910	260073	102.50	5940	6290	5840	7770	4190	5980	6151.35	2.32	0	41426	6286	6132	5976	5822	5666	6210	5900	40	1790	500	3940	10	1	8063866	494	26.04	0.53	12	3.23	235.00	11490.00	9750	20230215	-37.23	5352	20220928	14.35	9750	-37.23	20230215	5420	12.92	20230726	9750	-37.23	20230215	5420	12.92	20230726	4.16	N	032750	500	40 억		187409	N	N	0	N	00	N
150	20230901	120311	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6170	190	2	3.18	1498753500	243605	96.01	5940	6290	5840	7770	4190	5980	6152.50	2.32	0	37255	6286	6132	5976	5822	5666	6210	5900	40	1790	500	3940	10	1	8063866	498	26.26	0.54	12	3.02	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5420	13.84	20230726	9750	-36.72	20230215	5420	13.84	20230726	4.16	N	032750	500	40 억		187409	N	N	0	N	00	N
151	20230901	110311	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6200	220	2	3.68	1299613230	211437	83.33	5940	6290	5840	7770	4190	5980	6146.69	2.32	0	31028	6286	6132	5976	5822	5666	6210	5900	40	1790	500	3940	10	1	8063866	500	26.38	0.54	12	2.62	235.00	11490.00	9750	20230215	-36.41	5352	20220928	15.84	9750	-36.41	20230215	5420	14.39	20230726	9750	-36.41	20230215	5420	14.39	20230726	4.16	N	032750	500	40 억		187409	N	N	0	N	00	N
152	20230901	100309	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6120	140	2	2.34	782583350	128385	50.60	5940	6200	5840	7770	4190	5980	6095.73	2.32	0	18632	6286	6132	5976	5822	5666	6210	5900	40	1790	500	3940	10	1	8063866	494	26.04	0.53	12	1.59	235.00	11490.00	9750	20230215	-37.23	5352	20220928	14.35	9750	-37.23	20230215	5420	12.92	20230726	9750	-37.23	20230215	5420	12.92	20230726	4.16	N	032750	500	40 억		187409	N	N	0	N	00	N
153	20230901	090306	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5850	-130	5	-2.17	54566370	9262	3.65	5940	5970	5840	7770	4190	5980	5889.97	2.32	0	-302	6286	6132	5976	5822	5666	6210	5900	40	1790	500	3940	10	1	8063866	472	24.89	0.51	12	0.11	235.00	11490.00	9750	20230215	-40.00	5352	20220928	9.30	9750	-40.00	20230215	5420	7.93	20230726	9750	-40.00	20230215	5420	7.93	20230726	4.16	N	032750	500	40 억		187409	N	N	0	N	00	N