KissMeData/317770/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	161116	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4905	-5	5	-0.10	14388838160	2918018	59.75	4830	5410	4515	6380	3440	4910	4931.06	3.25	0	112159	9030	6970	5940	3880	2850	6455	3365	114	1470	500	2940	5	1	22781606	1117	34.54	2.26	12	12.81	142.00	2170.00	26400	20230628	-81.42	1829	20220928	168.18	26400	-81.42	20230628	2043	140.09	20230103	109500	-95.52	20230612	4515	8.64	20230927	1.71	N	317770	500	113 억		741522	N	N	0	N	01	N
3	20230927	151127	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4885	-25	5	-0.51	14121656265	2863391	58.63	4830	5410	4515	6380	3440	4910	4931.80	3.25	0	112568	9030	6970	5940	3880	2850	6455	3365	114	1470	500	2940	5	1	22781606	1113	34.40	2.25	12	12.57	142.00	2170.00	26400	20230628	-81.50	1829	20220928	167.09	26400	-81.50	20230628	2043	139.11	20230103	109500	-95.54	20230612	4515	8.19	20230927	1.71	N	317770	500	113 억		741522	N	N	0	N	01	N
4	20230927	141127	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4940	30	2	0.61	12735414515	2577434	52.78	4830	5410	4515	6380	3440	4910	4941.12	3.25	0	138485	9030	6970	5940	3880	2850	6455	3365	114	1470	500	2940	5	1	22781606	1125	34.79	2.28	12	11.31	142.00	2170.00	26400	20230628	-81.29	1829	20220928	170.09	26400	-81.29	20230628	2043	141.80	20230103	109500	-95.49	20230612	4515	9.41	20230927	1.71	N	317770	500	113 억		741522	N	N	0	N	01	N
5	20230927	131112	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4555	-355	5	-7.23	10448762090	2099520	42.99	4830	5410	4515	6380	3440	4910	4976.75	3.25	0	4790	9030	6970	5940	3880	2850	6455	3365	114	1470	500	2940	5	1	22781606	1038	32.08	2.10	12	9.22	142.00	2170.00	26400	20230628	-82.75	1829	20220928	149.04	26400	-82.75	20230628	2043	122.96	20230103	109500	-95.84	20230612	4515	0.89	20230927	1.71	N	317770	500	113 억		741522	N	N	0	N	01	N
6	20230927	121110	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4750	-160	5	-3.26	8923613625	1769375	36.23	4830	5410	4700	6380	3440	4910	5043.39	3.25	0	29544	9030	6970	5940	3880	2850	6455	3365	114	1470	500	2940	5	1	22781606	1082	33.45	2.19	12	7.77	142.00	2170.00	26400	20230628	-82.01	1829	20220928	159.70	26400	-82.01	20230628	2043	132.50	20230103	109500	-95.66	20230612	4700	1.06	20230927	1.71	N	317770	500	113 억		741522	N	N	0	N	01	N
7	20230927	111122	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4785	-125	5	-2.55	8078561130	1592778	32.62	4830	5410	4765	6380	3440	4910	5072.02	3.25	0	85854	9030	6970	5940	3880	2850	6455	3365	114	1470	500	2940	5	1	22781606	1090	33.70	2.21	12	6.99	142.00	2170.00	26400	20230628	-81.88	1829	20220928	161.62	26400	-81.88	20230628	2043	134.21	20230103	109500	-95.63	20230612	4765	0.42	20230927	1.71	N	317770	500	113 억		741522	N	N	0	N	01	N
8	20230927	101114	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4980	70	2	1.43	6334950090	1232910	25.25	4830	5410	4830	6380	3440	4910	5138.26	3.25	0	192887	9030	6970	5940	3880	2850	6455	3365	114	1470	500	2940	5	1	22781606	1135	35.07	2.29	12	5.41	142.00	2170.00	26400	20230628	-81.14	1829	20220928	172.28	26400	-81.14	20230628	2043	143.76	20230103	109500	-95.45	20230612	4830	3.11	20230927	1.71	N	317770	500	113 억		741522	N	N	0	N	01	N
9	20230927	091134	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5290	380	2	7.74	3158408140	617663	12.65	4830	5370	4830	6380	3440	4910	5113.58	3.25	0	129701	9030	6970	5940	3880	2850	6455	3365	114	1470	500	2940	10	1	22781606	1205	37.25	2.44	12	2.71	142.00	2170.00	26400	20230628	-79.96	1829	20220928	189.23	26400	-79.96	20230628	2043	158.93	20230103	109500	-95.17	20230612	4830	9.52	20230927	1.71	N	317770	500	113 억		741522	N	N	0	N	01	N
10	20230926	161112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4910	-2100	4	-29.96	25276137205	4777345	944.41	6800	8000	4910	9110	4910	7010	5291.43	0.64	0	583086	8523	7766	7213	6456	5903	7490	6180	114	2100	500	4200	5	1	22781606	1119	34.58	2.26	12	20.97	142.00	2170.00	26400	20230628	-81.40	1829	20220928	168.45	26400	-81.40	20230628	2043	140.33	20230103	109500	-95.52	20230612	4910	0.00	20230926	1.74	N	317770	500	113 억		146826	N	N	0	N	00	N
11	20230926	151111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4910	-2100	4	-29.96	24302690235	4579088	905.22	6800	8000	4910	9110	4910	7010	5307.32	0.64	0	583086	8523	7766	7213	6456	5903	7490	6180	114	2100	500	4200	5	1	22781606	1119	34.58	2.26	12	20.10	142.00	2170.00	26400	20230628	-81.40	1829	20220928	168.45	26400	-81.40	20230628	2043	140.33	20230103	109500	-95.52	20230612	4910	0.00	20230926	1.74	N	317770	500	113 억		146826	N	N	0	N	00	N
12	20230926	141104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4920	-2090	5	-29.81	19137124570	3527617	697.36	6800	8000	4910	9110	4910	7010	5424.94	0.64	0	537034	8523	7766	7213	6456	5903	7490	6180	114	2100	500	4200	5	1	22781606	1121	34.65	2.27	12	15.48	142.00	2170.00	26400	20230628	-81.36	1829	20220928	169.00	26400	-81.36	20230628	2043	140.82	20230103	109500	-95.51	20230612	4910	0.20	20230926	1.74	N	317770	500	113 억		146826	N	N	0	N	00	N
13	20230926	131108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6640	-370	5	-5.28	4029890080	577248	114.11	6800	8000	6600	9110	4910	7010	6981.21	0.64	0	53505	8523	7766	7213	6456	5903	7490	6180	114	2100	500	4200	10	1	22781606	1513	46.76	3.06	12	2.53	142.00	2170.00	26400	20230628	-74.85	1829	20220928	263.04	26400	-74.85	20230628	2043	225.01	20230103	109500	-93.94	20230612	6600	0.61	20230926	1.74	N	317770	500	113 억		146826	N	N	0	N	00	N
14	20230926	121115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6660	-350	5	-4.99	3815619090	544982	107.73	6800	8000	6600	9110	4910	7010	7001.37	0.64	0	47620	8523	7766	7213	6456	5903	7490	6180	114	2100	500	4200	10	1	22781606	1517	46.90	3.07	12	2.39	142.00	2170.00	26400	20230628	-74.77	1829	20220928	264.13	26400	-74.77	20230628	2043	225.99	20230103	109500	-93.92	20230612	6600	0.91	20230926	1.74	N	317770	500	113 억		146826	N	N	0	N	00	N
15	20230926	111108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6730	-280	5	-3.99	3358028910	476417	94.18	6800	8000	6600	9110	4910	7010	7048.51	0.64	0	34926	8523	7766	7213	6456	5903	7490	6180	114	2100	500	4200	10	1	22781606	1533	47.39	3.10	12	2.09	142.00	2170.00	26400	20230628	-74.51	1829	20220928	267.96	26400	-74.51	20230628	2043	229.42	20230103	109500	-93.85	20230612	6600	1.97	20230926	1.74	N	317770	500	113 억		146826	N	N	0	N	00	N
16	20230926	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-170	5	-2.43	2445542800	340368	67.29	6800	8000	6650	9110	4910	7010	7185.00	0.64	0	4188	8523	7766	7213	6456	5903	7490	6180	114	2100	500	4200	10	1	22781606	1558	48.17	3.15	12	1.49	142.00	2170.00	26400	20230628	-74.09	1829	20220928	273.97	26400	-74.09	20230628	2043	234.80	20230103	109500	-93.75	20230612	6600	3.64	20230809	1.74	N	317770	500	113 억		146826	N	N	0	N	00	N
17	20230926	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	430	2	6.13	607978460	88694	17.53	6800	7440	6650	9110	4910	7010	6854.79	0.64	0	25316	8523	7766	7213	6456	5903	7490	6180	114	2100	500	4200	10	1	22781606	1695	52.39	3.43	12	0.39	142.00	2170.00	26400	20230628	-71.82	1829	20220928	306.78	26400	-71.82	20230628	2043	264.17	20230103	109500	-93.21	20230612	6600	12.73	20230809	1.74	N	317770	500	113 억		146826	Y	N	0	N	00	N
18	20230925	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-930	5	-11.71	3686050070	500654	289.38	7960	7970	6660	10320	5560	7940	7362.64	0.25	0	85902	8526	8232	7906	7612	7286	8070	7450	114	2380	500	4760	10	1	22781606	1597	49.37	3.23	12	2.20	142.00	2170.00	26400	20230628	-73.45	1829	20220928	283.27	26400	-73.45	20230628	2043	243.12	20230103	109500	-93.60	20230612	6600	6.21	20230809	1.74	N	317770	500	113 억		57326	N	N	0	N	00	N
19	20230925	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-870	5	-10.96	3545057650	480557	277.76	7960	7970	6660	10320	5560	7940	7376.98	0.25	0	82649	8526	8232	7906	7612	7286	8070	7450	114	2380	500	4760	10	1	22781606	1611	49.79	3.26	12	2.11	142.00	2170.00	26400	20230628	-73.22	1829	20220928	286.55	26400	-73.22	20230628	2043	246.06	20230103	109500	-93.54	20230612	6600	7.12	20230809	1.74	N	317770	500	113 억		57326	N	N	0	N	00	N
20	20230925	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-600	5	-7.56	2200226170	290383	167.84	7960	7970	7200	10320	5560	7940	7576.98	0.25	0	33566	8526	8232	7906	7612	7286	8070	7450	114	2380	500	4760	10	1	22781606	1672	51.69	3.38	12	1.27	142.00	2170.00	26400	20230628	-72.20	1829	20220928	301.31	26400	-72.20	20230628	2043	259.28	20230103	109500	-93.30	20230612	6600	11.21	20230809	1.74	N	317770	500	113 억		57326	N	N	0	N	00	N
21	20230925	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-460	5	-5.79	1530457980	199368	115.23	7960	7970	7480	10320	5560	7940	7676.55	0.25	0	11615	8526	8232	7906	7612	7286	8070	7450	114	2380	500	4760	10	1	22781606	1704	52.68	3.45	12	0.88	142.00	2170.00	26400	20230628	-71.67	1829	20220928	308.97	26400	-71.67	20230628	2043	266.13	20230103	109500	-93.17	20230612	6600	13.33	20230809	1.74	N	317770	500	113 억		57326	N	N	0	N	00	N
22	20230925	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-330	5	-4.16	1359546730	176669	102.11	7960	7970	7510	10320	5560	7940	7695.45	0.25	0	15274	8526	8232	7906	7612	7286	8070	7450	114	2380	500	4760	10	1	22781606	1734	53.59	3.51	12	0.78	142.00	2170.00	26400	20230628	-71.17	1829	20220928	316.07	26400	-71.17	20230628	2043	272.49	20230103	109500	-93.05	20230612	6600	15.30	20230809	1.74	N	317770	500	113 억		57326	N	N	0	N	00	N
23	20230925	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-310	5	-3.90	1141371160	147890	85.48	7960	7970	7600	10320	5560	7940	7717.70	0.25	0	17409	8526	8232	7906	7612	7286	8070	7450	114	2380	500	4760	10	1	22781606	1738	53.73	3.52	12	0.65	142.00	2170.00	26400	20230628	-71.10	1829	20220928	317.17	26400	-71.10	20230628	2043	273.47	20230103	109500	-93.03	20230612	6600	15.61	20230809	1.74	N	317770	500	113 억		57326	N	N	0	N	00	N
24	20230925	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	-240	5	-3.02	581236900	75077	43.39	7960	7970	7600	10320	5560	7940	7741.88	0.25	0	3154	8526	8232	7906	7612	7286	8070	7450	114	2380	500	4760	10	1	22781606	1754	54.23	3.55	12	0.33	142.00	2170.00	26400	20230628	-70.83	1829	20220928	321.00	26400	-70.83	20230628	2043	276.90	20230103	109500	-92.97	20230612	6600	16.67	20230809	1.74	N	317770	500	113 억		57326	N	N	0	N	00	N
25	20230925	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-80	5	-1.01	73693030	9361	5.41	7960	7970	7800	10320	5560	7940	7872.35	0.25	0	-610	8526	8232	7906	7612	7286	8070	7450	114	2380	500	4760	10	1	22781606	1791	55.35	3.62	12	0.04	142.00	2170.00	26400	20230628	-70.23	1829	20220928	329.74	26400	-70.23	20230628	2043	284.73	20230103	109500	-92.82	20230612	6600	19.09	20230809	1.74	N	317770	500	113 억		57326	N	N	0	N	00	N
26	20230922	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-260	5	-3.17	1353626300	170836	40.18	8200	8200	7580	10660	5740	8200	7922.80	0.27	0	-5422	8693	8446	8013	7766	7333	8570	7890	114	2460	500	4920	10	1	22781606	1809	55.92	3.66	12	0.75	142.00	2170.00	26400	20230628	-69.92	1829	20220928	334.12	26400	-69.92	20230628	2043	288.64	20230103	109500	-92.75	20230612	6600	20.30	20230809	1.83	N	317770	500	113 억		62503	N	N	0	N	00	N
27	20230922	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-240	5	-2.93	1279186530	161460	37.98	8200	8200	7580	10660	5740	8200	7921.91	0.27	0	-4594	8693	8446	8013	7766	7333	8570	7890	114	2460	500	4920	10	1	22781606	1813	56.06	3.67	12	0.71	142.00	2170.00	26400	20230628	-69.85	1829	20220928	335.21	26400	-69.85	20230628	2043	289.62	20230103	109500	-92.73	20230612	6600	20.61	20230809	1.83	N	317770	500	113 억		62503	N	N	0	N	00	N
28	20230922	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-370	5	-4.51	1047172610	132238	31.10	8200	8200	7580	10660	5740	8200	7917.96	0.27	0	-6473	8693	8446	8013	7766	7333	8570	7890	114	2460	500	4920	10	1	22781606	1784	55.14	3.61	12	0.58	142.00	2170.00	26400	20230628	-70.34	1829	20220928	328.10	26400	-70.34	20230628	2043	283.26	20230103	109500	-92.85	20230612	6600	18.64	20230809	1.83	N	317770	500	113 억		62503	N	N	0	N	00	N
29	20230922	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-310	5	-3.78	812594560	102391	24.08	8200	8200	7580	10660	5740	8200	7935.12	0.27	0	-4378	8693	8446	8013	7766	7333	8570	7890	114	2460	500	4920	10	1	22781606	1797	55.56	3.64	12	0.45	142.00	2170.00	26400	20230628	-70.11	1829	20220928	331.38	26400	-70.11	20230628	2043	286.20	20230103	109500	-92.79	20230612	6600	19.55	20230809	1.83	N	317770	500	113 억		62503	N	N	0	N	00	N
30	20230922	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-260	5	-3.17	728687520	91793	21.59	8200	8200	7580	10660	5740	8200	7937.19	0.27	0	-4022	8693	8446	8013	7766	7333	8570	7890	114	2460	500	4920	10	1	22781606	1809	55.92	3.66	12	0.40	142.00	2170.00	26400	20230628	-69.92	1829	20220928	334.12	26400	-69.92	20230628	2043	288.64	20230103	109500	-92.75	20230612	6600	20.30	20230809	1.83	N	317770	500	113 억		62503	N	N	0	N	00	N
31	20230922	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-250	5	-3.05	678977110	85503	20.11	8200	8200	7580	10660	5740	8200	7939.71	0.27	0	-3750	8693	8446	8013	7766	7333	8570	7890	114	2460	500	4920	10	1	22781606	1811	55.99	3.66	12	0.38	142.00	2170.00	26400	20230628	-69.89	1829	20220928	334.66	26400	-69.89	20230628	2043	289.13	20230103	109500	-92.74	20230612	6600	20.45	20230809	1.83	N	317770	500	113 억		62503	N	N	0	N	00	N
32	20230922	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-320	5	-3.90	491605300	61743	14.52	8200	8200	7580	10660	5740	8200	7960.52	0.27	0	-2329	8693	8446	8013	7766	7333	8570	7890	114	2460	500	4920	10	1	22781606	1795	55.49	3.63	12	0.27	142.00	2170.00	26400	20230628	-70.15	1829	20220928	330.84	26400	-70.15	20230628	2043	285.71	20230103	109500	-92.80	20230612	6600	19.39	20230809	1.83	N	317770	500	113 억		62503	N	N	0	N	00	N
33	20230922	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-180	5	-2.20	119754560	14943	3.51	8200	8200	7580	10660	5740	8200	8008.79	0.27	0	-5694	8693	8446	8013	7766	7333	8570	7890	114	2460	500	4920	10	1	22781606	1827	56.48	3.70	12	0.07	142.00	2170.00	26400	20230628	-69.62	1829	20220928	338.49	26400	-69.62	20230628	2043	292.56	20230103	109500	-92.68	20230612	6600	21.52	20230809	1.83	N	317770	500	113 억		62503	N	N	0	N	00	N
34	20230921	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	260	2	3.27	3337579490	423091	102.92	7940	8260	7580	10320	5560	7940	7888.49	0.16	0	26140	8773	8356	8083	7666	7393	8220	7530	114	2380	500	4760	10	1	22781606	1868	57.75	3.78	12	1.86	142.00	2170.00	26400	20230628	-68.94	1829	20220928	348.33	26400	-68.94	20230628	2043	301.37	20230103	109500	-92.51	20230612	6600	24.24	20230809	2.00	N	317770	500	113 억		36319	N	N	0	N	00	N
35	20230921	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	220	2	2.77	3254880290	412979	100.46	7940	8260	7580	10320	5560	7940	7881.47	0.16	0	24602	8773	8356	8083	7666	7393	8220	7530	114	2380	500	4760	10	1	22781606	1859	57.46	3.76	12	1.81	142.00	2170.00	26400	20230628	-69.09	1829	20220928	346.15	26400	-69.09	20230628	2043	299.41	20230103	109500	-92.55	20230612	6600	23.64	20230809	2.00	N	317770	500	113 억		36319	N	N	0	N	00	N
36	20230921	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	270	2	3.40	3167366260	402266	97.86	7940	8260	7580	10320	5560	7940	7873.81	0.16	0	24968	8773	8356	8083	7666	7393	8220	7530	114	2380	500	4760	10	1	22781606	1870	57.82	3.78	12	1.77	142.00	2170.00	26400	20230628	-68.90	1829	20220928	348.88	26400	-68.90	20230628	2043	301.86	20230103	109500	-92.50	20230612	6600	24.39	20230809	2.00	N	317770	500	113 억		36319	N	N	0	N	00	N
37	20230921	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-10	5	-0.13	2868819840	365682	88.96	7940	8250	7580	10320	5560	7940	7845.12	0.16	0	19943	8773	8356	8083	7666	7393	8220	7530	114	2380	500	4760	10	1	22781606	1807	55.85	3.65	12	1.61	142.00	2170.00	26400	20230628	-69.96	1829	20220928	333.57	26400	-69.96	20230628	2043	288.15	20230103	109500	-92.76	20230612	6600	20.15	20230809	2.00	N	317770	500	113 억		36319	N	N	0	N	00	N
38	20230921	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	200	2	2.52	2258345670	289918	70.53	7940	8220	7580	10320	5560	7940	7789.60	0.16	0	38738	8773	8356	8083	7666	7393	8220	7530	114	2380	500	4760	10	1	22781606	1854	57.32	3.75	12	1.27	142.00	2170.00	26400	20230628	-69.17	1829	20220928	345.05	26400	-69.17	20230628	2043	298.43	20230103	109500	-92.57	20230612	6600	23.33	20230809	2.00	N	317770	500	113 억		36319	N	N	0	N	00	N
39	20230921	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-290	5	-3.65	1484871200	192981	46.95	7940	7940	7580	10320	5560	7940	7694.39	0.16	0	47352	8773	8356	8083	7666	7393	8220	7530	114	2380	500	4760	10	1	22781606	1743	53.87	3.53	12	0.85	142.00	2170.00	26400	20230628	-71.02	1829	20220928	318.26	26400	-71.02	20230628	2043	274.45	20230103	109500	-93.01	20230612	6600	15.91	20230809	2.00	N	317770	500	113 억		36319	N	N	0	N	00	N
40	20230921	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-190	5	-2.39	845202670	109208	26.57	7940	7940	7630	10320	5560	7940	7739.38	0.16	0	21032	8773	8356	8083	7666	7393	8220	7530	114	2380	500	4760	10	1	22781606	1766	54.58	3.57	12	0.48	142.00	2170.00	26400	20230628	-70.64	1829	20220928	323.73	26400	-70.64	20230628	2043	279.34	20230103	109500	-92.92	20230612	6600	17.42	20230809	2.00	N	317770	500	113 억		36319	N	N	0	N	00	N
41	20230921	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-110	5	-1.39	174559570	22261	5.42	7940	7940	7710	10320	5560	7940	7841.50	0.16	0	-516	8773	8356	8083	7666	7393	8220	7530	114	2380	500	4760	10	1	22781606	1784	55.14	3.61	12	0.10	142.00	2170.00	26400	20230628	-70.34	1829	20220928	328.10	26400	-70.34	20230628	2043	283.26	20230103	109500	-92.85	20230612	6600	18.64	20230809	2.00	N	317770	500	113 억		36319	N	N	0	N	00	N
42	20230920	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-590	5	-6.92	3268129900	407375	255.39	8360	8500	7810	11080	5980	8530	8022.62	0.14	0	6953	8903	8716	8603	8416	8303	8660	8360	107	2550	500	5110	10	1	21378140	1697	55.92	3.66	12	1.91	142.00	2170.00	26400	20230628	-69.92	1829	20220928	334.12	26400	-69.92	20230628	2043	288.64	20230103	109500	-92.75	20230612	6600	20.30	20230809	2.03	N	317770	500	106 억		29052	N	N	0	N	00	N
43	20230920	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-570	5	-6.68	3087191900	384541	241.07	8360	8500	7810	11080	5980	8530	8028.25	0.14	0	5250	8903	8716	8603	8416	8303	8660	8360	107	2550	500	5110	10	1	21378140	1702	56.06	3.67	12	1.80	142.00	2170.00	26400	20230628	-69.85	1829	20220928	335.21	26400	-69.85	20230628	2043	289.62	20230103	109500	-92.73	20230612	6600	20.61	20230809	2.03	N	317770	500	106 억		29052	N	N	0	N	00	N
44	20230920	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-540	5	-6.33	2443885440	303134	190.04	8360	8500	7810	11080	5980	8530	8062.06	0.14	0	1632	8903	8716	8603	8416	8303	8660	8360	107	2550	500	5110	10	1	21378140	1708	56.27	3.68	12	1.42	142.00	2170.00	26400	20230628	-69.73	1829	20220928	336.85	26400	-69.73	20230628	2043	291.09	20230103	109500	-92.70	20230612	6600	21.06	20230809	2.03	N	317770	500	106 억		29052	N	N	0	N	00	N
45	20230920	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-400	5	-4.69	1969546590	244077	153.01	8360	8500	7810	11080	5980	8530	8069.36	0.14	0	15561	8903	8716	8603	8416	8303	8660	8360	107	2550	500	5110	10	1	21378140	1738	57.25	3.75	12	1.14	142.00	2170.00	26400	20230628	-69.20	1829	20220928	344.51	26400	-69.20	20230628	2043	297.94	20230103	109500	-92.58	20230612	6600	23.18	20230809	2.03	N	317770	500	106 억		29052	N	N	0	N	00	N
46	20230920	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-450	5	-5.28	1713576050	212292	133.09	8360	8500	7810	11080	5980	8530	8071.79	0.14	0	11892	8903	8716	8603	8416	8303	8660	8360	107	2550	500	5110	10	1	21378140	1727	56.90	3.72	12	0.99	142.00	2170.00	26400	20230628	-69.39	1829	20220928	341.77	26400	-69.39	20230628	2043	295.50	20230103	109500	-92.62	20230612	6600	22.42	20230809	2.03	N	317770	500	106 억		29052	N	N	0	N	00	N
47	20230920	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-490	5	-5.74	1496826510	185488	116.28	8360	8500	7810	11080	5980	8530	8069.67	0.14	0	-3129	8903	8716	8603	8416	8303	8660	8360	107	2550	500	5110	10	1	21378140	1719	56.62	3.71	12	0.87	142.00	2170.00	26400	20230628	-69.55	1829	20220928	339.58	26400	-69.55	20230628	2043	293.54	20230103	109500	-92.66	20230612	6600	21.82	20230809	2.03	N	317770	500	106 억		29052	N	N	0	N	00	N
48	20230920	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-450	5	-5.28	1237899060	153207	96.05	8360	8500	7810	11080	5980	8530	8079.91	0.14	0	-7588	8903	8716	8603	8416	8303	8660	8360	107	2550	500	5110	10	1	21378140	1727	56.90	3.72	12	0.72	142.00	2170.00	26400	20230628	-69.39	1829	20220928	341.77	26400	-69.39	20230628	2043	295.50	20230103	109500	-92.62	20230612	6600	22.42	20230809	2.03	N	317770	500	106 억		29052	N	N	0	N	00	N
49	20230920	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-570	5	-6.68	734987060	90978	57.03	8360	8500	7810	11080	5980	8530	8078.73	0.14	0	-3150	8903	8716	8603	8416	8303	8660	8360	107	2550	500	5110	10	1	21378140	1702	56.06	3.67	12	0.43	142.00	2170.00	26400	20230628	-69.85	1829	20220928	335.21	26400	-69.85	20230628	2043	289.62	20230103	109500	-92.73	20230612	6600	20.61	20230809	2.03	N	317770	500	106 억		29052	N	N	0	N	00	N
50	20230919	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-260	5	-2.96	1335757400	156006	50.19	8550	8790	8490	11420	6160	8790	8562.26	0.09	0	10346	9383	9086	8803	8506	8223	8945	8365	107	2630	500	5270	10	1	21378140	1824	60.07	3.93	12	0.73	142.00	2170.00	26400	20230628	-67.69	1829	20220928	366.38	26400	-67.69	20230628	2043	317.52	20230103	109500	-92.21	20230612	6600	29.24	20230809	1.70	N	317770	500	106 억		18706	N	N	0	N	00	N
51	20230919	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-230	5	-2.62	1253050250	146328	47.08	8550	8790	8490	11420	6160	8790	8563.29	0.09	0	10765	9383	9086	8803	8506	8223	8945	8365	107	2630	500	5270	10	1	21378140	1830	60.28	3.94	12	0.68	142.00	2170.00	26400	20230628	-67.58	1829	20220928	368.02	26400	-67.58	20230628	2043	318.99	20230103	109500	-92.18	20230612	6600	29.70	20230809	1.70	N	317770	500	106 억		18706	N	N	0	N	00	N
52	20230919	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-270	5	-3.07	1063194950	124048	39.91	8550	8790	8490	11420	6160	8790	8570.82	0.09	0	11498	9383	9086	8803	8506	8223	8945	8365	107	2630	500	5270	10	1	21378140	1821	60.00	3.93	12	0.58	142.00	2170.00	26400	20230628	-67.73	1829	20220928	365.83	26400	-67.73	20230628	2043	317.03	20230103	109500	-92.22	20230612	6600	29.09	20230809	1.70	N	317770	500	106 억		18706	N	N	0	N	00	N
53	20230919	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-220	5	-2.50	913674110	106523	34.27	8550	8790	8490	11420	6160	8790	8577.24	0.09	0	11257	9383	9086	8803	8506	8223	8945	8365	107	2630	500	5270	10	1	21378140	1832	60.35	3.95	12	0.50	142.00	2170.00	26400	20230628	-67.54	1829	20220928	368.56	26400	-67.54	20230628	2043	319.48	20230103	109500	-92.17	20230612	6600	29.85	20230809	1.70	N	317770	500	106 억		18706	N	N	0	N	00	N
54	20230919	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-250	5	-2.84	862947740	100591	32.36	8550	8790	8490	11420	6160	8790	8578.76	0.09	0	11201	9383	9086	8803	8506	8223	8945	8365	107	2630	500	5270	10	1	21378140	1826	60.14	3.94	12	0.47	142.00	2170.00	26400	20230628	-67.65	1829	20220928	366.92	26400	-67.65	20230628	2043	318.01	20230103	109500	-92.20	20230612	6600	29.39	20230809	1.70	N	317770	500	106 억		18706	N	N	0	N	00	N
55	20230919	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-220	5	-2.50	729985850	85098	27.38	8550	8790	8490	11420	6160	8790	8578.16	0.09	0	8622	9383	9086	8803	8506	8223	8945	8365	107	2630	500	5270	10	1	21378140	1832	60.35	3.95	12	0.40	142.00	2170.00	26400	20230628	-67.54	1829	20220928	368.56	26400	-67.54	20230628	2043	319.48	20230103	109500	-92.17	20230612	6600	29.85	20230809	1.70	N	317770	500	106 억		18706	N	N	0	N	00	N
56	20230919	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-190	5	-2.16	534740680	62284	20.04	8550	8790	8490	11420	6160	8790	8585.50	0.09	0	-2884	9383	9086	8803	8506	8223	8945	8365	107	2630	500	5270	10	1	21378140	1839	60.56	3.96	12	0.29	142.00	2170.00	26400	20230628	-67.42	1829	20220928	370.20	26400	-67.42	20230628	2043	320.95	20230103	109500	-92.15	20230612	6600	30.30	20230809	1.70	N	317770	500	106 억		18706	N	N	0	N	00	N
57	20230919	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-110	5	-1.25	129302800	15032	4.84	8550	8790	8550	11420	6160	8790	8601.76	0.09	0	1483	9383	9086	8803	8506	8223	8945	8365	107	2630	500	5270	10	1	21378140	1856	61.13	4.00	12	0.07	142.00	2170.00	26400	20230628	-67.12	1829	20220928	374.58	26400	-67.12	20230628	2043	324.87	20230103	109500	-92.07	20230612	6600	31.52	20230809	1.70	N	317770	500	106 억		18706	N	N	0	N	00	N
58	20230918	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-180	5	-2.01	2696673530	308035	30.92	8970	9100	8520	11660	6280	8970	8751.91	0.05	0	6773	10596	9782	9376	8562	8156	9580	8360	107	2690	500	5380	10	1	21378140	1879	61.90	4.05	12	1.44	142.00	2170.00	26400	20230628	-66.70	1829	20220928	380.59	26400	-66.70	20230628	2043	330.25	20230103	109500	-91.97	20230612	6600	33.18	20230809	1.81	N	317770	500	106 억		11625	N	N	0	N	00	N
59	20230918	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-180	5	-2.01	2461752840	281346	28.24	8970	9100	8520	11660	6280	8970	8747.17	0.05	0	3326	10596	9782	9376	8562	8156	9580	8360	107	2690	500	5380	10	1	21378140	1879	61.90	4.05	12	1.32	142.00	2170.00	26400	20230628	-66.70	1829	20220928	380.59	26400	-66.70	20230628	2043	330.25	20230103	109500	-91.97	20230612	6600	33.18	20230809	1.81	N	317770	500	106 억		11625	N	N	0	N	00	N
60	20230918	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-410	5	-4.57	2053370790	234016	23.49	8970	9100	8550	11660	6280	8970	8771.55	0.05	0	1240	10596	9782	9376	8562	8156	9580	8360	107	2690	500	5380	10	1	21378140	1830	60.28	3.94	12	1.09	142.00	2170.00	26400	20230628	-67.58	1829	20220928	368.02	26400	-67.58	20230628	2043	318.99	20230103	109500	-92.18	20230612	6600	29.70	20230809	1.81	N	317770	500	106 억		11625	N	N	0	N	00	N
61	20230918	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-230	5	-2.56	1533401020	173906	17.46	8970	9100	8600	11660	6280	8970	8814.31	0.05	0	8911	10596	9782	9376	8562	8156	9580	8360	107	2690	500	5380	10	1	21378140	1868	61.55	4.03	12	0.81	142.00	2170.00	26400	20230628	-66.89	1829	20220928	377.86	26400	-66.89	20230628	2043	327.80	20230103	109500	-92.02	20230612	6600	32.42	20230809	1.81	N	317770	500	106 억		11625	N	N	0	N	00	N
62	20230918	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-160	5	-1.78	1406830650	159422	16.00	8970	9100	8600	11660	6280	8970	8821.34	0.05	0	8911	10596	9782	9376	8562	8156	9580	8360	107	2690	500	5380	10	1	21378140	1883	62.04	4.06	12	0.75	142.00	2170.00	26400	20230628	-66.63	1829	20220928	381.68	26400	-66.63	20230628	2043	331.23	20230103	109500	-91.95	20230612	6600	33.48	20230809	1.81	N	317770	500	106 억		11625	N	N	0	N	00	N
63	20230918	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-180	5	-2.01	1214129400	137411	13.79	8970	9100	8600	11660	6280	8970	8832.28	0.05	0	8148	10596	9782	9376	8562	8156	9580	8360	107	2690	500	5380	10	1	21378140	1879	61.90	4.05	12	0.64	142.00	2170.00	26400	20230628	-66.70	1829	20220928	380.59	26400	-66.70	20230628	2043	330.25	20230103	109500	-91.97	20230612	6600	33.18	20230809	1.81	N	317770	500	106 억		11625	N	N	0	N	00	N
64	20230918	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-250	5	-2.79	1046054970	118301	11.88	8970	9100	8600	11660	6280	8970	8838.46	0.05	0	2108	10596	9782	9376	8562	8156	9580	8360	107	2690	500	5380	10	1	21378140	1864	61.41	4.02	12	0.55	142.00	2170.00	26400	20230628	-66.97	1829	20220928	376.76	26400	-66.97	20230628	2043	326.82	20230103	109500	-92.04	20230612	6600	32.12	20230809	1.81	N	317770	500	106 억		11625	N	N	0	N	00	N
65	20230918	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	20	2	0.22	328436360	36538	3.67	8970	9100	8970	11660	6280	8970	8990.88	0.05	0	2241	10596	9782	9376	8562	8156	9580	8360	107	2690	500	5380	10	1	21378140	1922	63.31	4.14	12	0.17	142.00	2170.00	26400	20230628	-65.95	1829	20220928	391.53	26400	-65.95	20230628	2043	340.04	20230103	109500	-91.79	20230612	6600	36.21	20230809	1.81	N	317770	500	106 억		11625	N	N	0	N	00	N
66	20230915	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	120	2	1.36	9442410170	989097	245.27	9980	10190	8970	11500	6200	8850	9547.09	0.60	0	-116956	9816	9332	8916	8432	8016	9125	8225	107	2650	500	5310	10	1	21378140	1918	63.17	4.13	12	4.63	142.00	2170.00	26400	20230628	-66.02	1829	20220928	390.43	26400	-66.02	20230628	2043	339.06	20230103	109500	-91.81	20230612	6600	35.91	20230809	1.64	N	317770	500	106 억		128581	N	N	0	N	00	N
67	20230915	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	260	2	2.94	9150403760	956681	237.23	9980	10190	9000	11500	6200	8850	9564.74	0.60	0	-115976	9816	9332	8916	8432	8016	9125	8225	107	2650	500	5310	10	1	21378140	1948	64.15	4.20	12	4.48	142.00	2170.00	26400	20230628	-65.49	1829	20220928	398.09	26400	-65.49	20230628	2043	345.91	20230103	109500	-91.68	20230612	6600	38.03	20230809	1.64	N	317770	500	106 억		128581	N	N	0	N	00	N
68	20230915	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	440	2	4.97	8401041580	874758	216.92	9980	10190	9220	11500	6200	8850	9603.85	0.60	0	-116051	9816	9332	8916	8432	8016	9125	8225	107	2650	500	5310	10	1	21378140	1986	65.42	4.28	12	4.09	142.00	2170.00	26400	20230628	-64.81	1829	20220928	407.93	26400	-64.81	20230628	2043	354.72	20230103	109500	-91.52	20230612	6600	40.76	20230809	1.64	N	317770	500	106 억		128581	N	N	0	N	00	N
69	20230915	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	520	2	5.88	8008789310	832586	206.46	9980	10190	9220	11500	6200	8850	9619.17	0.60	0	-110967	9816	9332	8916	8432	8016	9125	8225	107	2650	500	5310	10	1	21378140	2003	65.99	4.32	12	3.89	142.00	2170.00	26400	20230628	-64.51	1829	20220928	412.30	26400	-64.51	20230628	2043	358.64	20230103	109500	-91.44	20230612	6600	41.97	20230809	1.64	N	317770	500	106 억		128581	N	N	0	N	00	N
70	20230915	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	480	2	5.42	7292721990	756564	187.61	9980	10190	9220	11500	6200	8850	9639.27	0.60	0	-106803	9816	9332	8916	8432	8016	9125	8225	107	2650	500	5310	10	1	21378140	1995	65.70	4.30	12	3.54	142.00	2170.00	26400	20230628	-64.66	1829	20220928	410.11	26400	-64.66	20230628	2043	356.68	20230103	109500	-91.48	20230612	6600	41.36	20230809	1.64	N	317770	500	106 억		128581	N	N	0	N	00	N
71	20230915	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	450	2	5.08	6834128470	707191	175.37	9980	10190	9220	11500	6200	8850	9663.77	0.60	0	-101715	9816	9332	8916	8432	8016	9125	8225	107	2650	500	5310	10	1	21378140	1988	65.49	4.29	12	3.31	142.00	2170.00	26400	20230628	-64.77	1829	20220928	408.47	26400	-64.77	20230628	2043	355.21	20230103	109500	-91.51	20230612	6600	40.91	20230809	1.64	N	317770	500	106 억		128581	N	N	0	N	00	N
72	20230915	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	470	2	5.31	6066282780	624818	154.94	9980	10190	9220	11500	6200	8850	9708.88	0.60	0	-97453	9816	9332	8916	8432	8016	9125	8225	107	2650	500	5310	10	1	21378140	1992	65.63	4.29	12	2.92	142.00	2170.00	26400	20230628	-64.70	1829	20220928	409.57	26400	-64.70	20230628	2043	356.19	20230103	109500	-91.49	20230612	6600	41.21	20230809	1.64	N	317770	500	106 억		128581	N	N	0	N	00	N
73	20230915	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	650	2	7.34	4131295680	418884	103.87	9980	10190	9500	11500	6200	8850	9862.62	0.60	0	-81859	9816	9332	8916	8432	8016	9125	8225	107	2650	500	5310	10	1	21378140	2031	66.90	4.38	12	1.96	142.00	2170.00	26400	20230628	-64.02	1829	20220928	419.41	26400	-64.02	20230628	2043	365.00	20230103	109500	-91.32	20230612	6600	43.94	20230809	1.64	N	317770	500	106 억		128581	N	N	0	N	00	N
74	20230914	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-390	5	-4.22	3058467500	341717	151.27	9040	9400	8500	12010	6470	9240	8950.49	0.66	0	-12313	9680	9460	9260	9040	8840	9570	9150	107	2770	500	5540	10	1	21378140	1892	62.32	4.08	12	1.60	142.00	2170.00	26400	20230628	-66.48	1829	20220928	383.87	26400	-66.48	20230628	2043	333.19	20230103	109500	-91.92	20230612	6600	34.09	20230809	1.57	N	317770	500	106 억		141031	N	N	0	N	00	N
75	20230914	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-370	5	-4.00	2867431240	320009	141.66	9040	9400	8500	12010	6470	9240	8960.47	0.66	0	-9547	9680	9460	9260	9040	8840	9570	9150	107	2770	500	5540	10	1	21378140	1896	62.46	4.09	12	1.50	142.00	2170.00	26400	20230628	-66.40	1829	20220928	384.96	26400	-66.40	20230628	2043	334.17	20230103	109500	-91.90	20230612	6600	34.39	20230809	1.57	N	317770	500	106 억		141031	N	N	0	N	00	N
76	20230914	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-280	5	-3.03	2482689610	276639	122.46	9040	9400	8500	12010	6470	9240	8974.47	0.66	0	-6260	9680	9460	9260	9040	8840	9570	9150	107	2770	500	5540	10	1	21378140	1915	63.10	4.13	12	1.29	142.00	2170.00	26400	20230628	-66.06	1829	20220928	389.89	26400	-66.06	20230628	2043	338.57	20230103	109500	-91.82	20230612	6600	35.76	20230809	1.57	N	317770	500	106 억		141031	N	N	0	N	00	N
77	20230914	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-300	5	-3.25	2410841790	268617	118.91	9040	9400	8500	12010	6470	9240	8975.01	0.66	0	-3882	9680	9460	9260	9040	8840	9570	9150	107	2770	500	5540	10	1	21378140	1911	62.96	4.12	12	1.26	142.00	2170.00	26400	20230628	-66.14	1829	20220928	388.79	26400	-66.14	20230628	2043	337.59	20230103	109500	-91.84	20230612	6600	35.45	20230809	1.57	N	317770	500	106 억		141031	N	N	0	N	00	N
78	20230914	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-190	5	-2.06	2051366780	228542	101.17	9040	9400	8500	12010	6470	9240	8975.88	0.66	0	-3805	9680	9460	9260	9040	8840	9570	9150	107	2770	500	5540	10	1	21378140	1935	63.73	4.17	12	1.07	142.00	2170.00	26400	20230628	-65.72	1829	20220928	394.81	26400	-65.72	20230628	2043	342.98	20230103	109500	-91.74	20230612	6600	37.12	20230809	1.57	N	317770	500	106 억		141031	N	N	0	N	00	N
79	20230914	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-270	5	-2.92	1799478850	200586	88.79	9040	9400	8500	12010	6470	9240	8971.10	0.66	0	-5375	9680	9460	9260	9040	8840	9570	9150	107	2770	500	5540	10	1	21378140	1918	63.17	4.13	12	0.94	142.00	2170.00	26400	20230628	-66.02	1829	20220928	390.43	26400	-66.02	20230628	2043	339.06	20230103	109500	-91.81	20230612	6600	35.91	20230809	1.57	N	317770	500	106 억		141031	N	N	0	N	00	N
80	20230914	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-150	5	-1.62	525974190	57240	25.34	9040	9400	9000	12010	6470	9240	9188.92	0.66	0	-10953	9680	9460	9260	9040	8840	9570	9150	107	2770	500	5540	10	1	21378140	1943	64.01	4.19	12	0.27	142.00	2170.00	26400	20230628	-65.57	1829	20220928	396.99	26400	-65.57	20230628	2043	344.93	20230103	109500	-91.70	20230612	6600	37.73	20230809	1.57	N	317770	500	106 억		141031	N	N	0	N	00	N
81	20230914	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	-80	5	-0.87	54848990	5996	2.65	9040	9400	9040	12010	6470	9240	9147.50	0.66	0	-2925	9680	9460	9260	9040	8840	9570	9150	107	2770	500	5540	10	1	21378140	1958	64.51	4.22	12	0.03	142.00	2170.00	26400	20230628	-65.30	1829	20220928	400.82	26400	-65.30	20230628	2043	348.36	20230103	109500	-91.63	20230612	6600	38.79	20230809	1.57	N	317770	500	106 억		141031	N	N	0	N	00	N
82	20230913	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	140	2	1.54	2079852430	225605	71.94	9140	9480	9060	11830	6370	9100	9219.00	0.57	0	18615	10440	9770	9430	8760	8420	9600	8590	107	2730	500	5460	10	1	21378140	1975	65.07	4.26	12	1.06	142.00	2170.00	26400	20230628	-65.00	1829	20220928	405.19	26400	-65.00	20230628	2043	352.28	20230103	109500	-91.56	20230612	6600	40.00	20230809	1.10	N	317770	500	106 억		122856	N	N	0	N	00	N
83	20230913	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	100	2	1.10	2035408970	220777	70.40	9140	9480	9060	11830	6370	9100	9219.30	0.57	0	19037	10440	9770	9430	8760	8420	9600	8590	107	2730	500	5460	10	1	21378140	1967	64.79	4.24	12	1.03	142.00	2170.00	26400	20230628	-65.15	1829	20220928	403.01	26400	-65.15	20230628	2043	350.32	20230103	109500	-91.60	20230612	6600	39.39	20230809	1.10	N	317770	500	106 억		122856	N	N	0	N	00	N
84	20230913	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	200	2	2.20	1675426380	181637	57.92	9140	9480	9060	11830	6370	9100	9224.04	0.57	0	21046	10440	9770	9430	8760	8420	9600	8590	107	2730	500	5460	10	1	21378140	1988	65.49	4.29	12	0.85	142.00	2170.00	26400	20230628	-64.77	1829	20220928	408.47	26400	-64.77	20230628	2043	355.21	20230103	109500	-91.51	20230612	6600	40.91	20230809	1.10	N	317770	500	106 억		122856	N	N	0	N	00	N
85	20230913	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	200	2	2.20	1329410480	144402	46.05	9140	9480	9060	11830	6370	9100	9206.32	0.57	0	13741	10440	9770	9430	8760	8420	9600	8590	107	2730	500	5460	10	1	21378140	1988	65.49	4.29	12	0.68	142.00	2170.00	26400	20230628	-64.77	1829	20220928	408.47	26400	-64.77	20230628	2043	355.21	20230103	109500	-91.51	20230612	6600	40.91	20230809	1.10	N	317770	500	106 억		122856	N	N	0	N	00	N
86	20230913	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	80	2	0.88	956103410	104373	33.28	9140	9370	9060	11830	6370	9100	9160.45	0.57	0	4866	10440	9770	9430	8760	8420	9600	8590	107	2730	500	5460	10	1	21378140	1963	64.65	4.23	12	0.49	142.00	2170.00	26400	20230628	-65.23	1829	20220928	401.91	26400	-65.23	20230628	2043	349.34	20230103	109500	-91.62	20230612	6600	39.09	20230809	1.10	N	317770	500	106 억		122856	N	N	0	N	00	N
87	20230913	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	50	2	0.55	723157980	79068	25.21	9140	9220	9060	11830	6370	9100	9146.03	0.57	0	6868	10440	9770	9430	8760	8420	9600	8590	107	2730	500	5460	10	1	21378140	1956	64.44	4.22	12	0.37	142.00	2170.00	26400	20230628	-65.34	1829	20220928	400.27	26400	-65.34	20230628	2043	347.87	20230103	109500	-91.64	20230612	6600	38.64	20230809	1.10	N	317770	500	106 억		122856	N	N	0	N	00	N
88	20230913	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	30	2	0.33	428262600	46842	14.94	9140	9220	9060	11830	6370	9100	9142.71	0.57	0	5133	10440	9770	9430	8760	8420	9600	8590	107	2730	500	5460	10	1	21378140	1952	64.30	4.21	12	0.22	142.00	2170.00	26400	20230628	-65.42	1829	20220928	399.18	26400	-65.42	20230628	2043	346.89	20230103	109500	-91.66	20230612	6600	38.33	20230809	1.10	N	317770	500	106 억		122856	N	N	0	N	00	N
89	20230913	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	30	2	0.33	111130120	12155	3.88	9140	9200	9090	11830	6370	9100	9142.75	0.57	0	-2239	10440	9770	9430	8760	8420	9600	8590	107	2730	500	5460	10	1	21378140	1952	64.30	4.21	12	0.06	142.00	2170.00	26400	20230628	-65.42	1829	20220928	399.18	26400	-65.42	20230628	2043	346.89	20230103	109500	-91.66	20230612	6600	38.33	20230809	1.10	N	317770	500	106 억		122856	N	N	0	N	00	N
90	20230912	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-530	5	-5.50	2957292360	312103	70.56	9660	10100	9090	12510	6750	9630	9476.67	0.91	0	-71106	10163	9896	9603	9336	9043	10030	9470	107	2880	500	5770	10	1	21378140	1945	64.08	4.19	12	1.46	142.00	2170.00	26400	20230628	-65.53	1829	20220928	397.54	26400	-65.53	20230628	2043	345.42	20230103	109500	-91.69	20230612	6600	37.88	20230809	1.05	N	317770	500	106 억		194434	N	N	0	N	00	N
91	20230912	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-420	5	-4.36	2657381970	279271	63.13	9660	10100	9200	12510	6750	9630	9515.42	0.91	0	-69453	10163	9896	9603	9336	9043	10030	9470	107	2880	500	5770	10	1	21378140	1969	64.86	4.24	12	1.31	142.00	2170.00	26400	20230628	-65.11	1829	20220928	403.55	26400	-65.11	20230628	2043	350.81	20230103	109500	-91.59	20230612	6600	39.55	20230809	1.05	N	317770	500	106 억		194434	N	N	0	N	00	N
92	20230912	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-350	5	-3.63	2392903090	250653	56.66	9660	10100	9200	12510	6750	9630	9546.68	0.91	0	-60097	10163	9896	9603	9336	9043	10030	9470	107	2880	500	5770	10	1	21378140	1984	65.35	4.28	12	1.17	142.00	2170.00	26400	20230628	-64.85	1829	20220928	407.38	26400	-64.85	20230628	2043	354.23	20230103	109500	-91.53	20230612	6600	40.61	20230809	1.05	N	317770	500	106 억		194434	N	N	0	N	00	N
93	20230912	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-190	5	-1.97	2056903210	214592	48.51	9660	10100	9200	12510	6750	9630	9585.18	0.91	0	-43817	10163	9896	9603	9336	9043	10030	9470	107	2880	500	5770	10	1	21378140	2018	66.48	4.35	12	1.00	142.00	2170.00	26400	20230628	-64.24	1829	20220928	416.13	26400	-64.24	20230628	2043	362.07	20230103	109500	-91.38	20230612	6600	43.03	20230809	1.05	N	317770	500	106 억		194434	N	N	0	N	00	N
94	20230912	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-240	5	-2.49	1970590230	205434	46.44	9660	10100	9200	12510	6750	9630	9592.33	0.91	0	-42617	10163	9896	9603	9336	9043	10030	9470	107	2880	500	5770	10	1	21378140	2007	66.13	4.33	12	0.96	142.00	2170.00	26400	20230628	-64.43	1829	20220928	413.40	26400	-64.43	20230628	2043	359.62	20230103	109500	-91.42	20230612	6600	42.27	20230809	1.05	N	317770	500	106 억		194434	N	N	0	N	00	N
95	20230912	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-330	5	-3.43	1776412710	184651	41.74	9660	10100	9200	12510	6750	9630	9620.38	0.91	0	-32604	10163	9896	9603	9336	9043	10030	9470	107	2880	500	5770	10	1	21378140	1988	65.49	4.29	12	0.86	142.00	2170.00	26400	20230628	-64.77	1829	20220928	408.47	26400	-64.77	20230628	2043	355.21	20230103	109500	-91.51	20230612	6600	40.91	20230809	1.05	N	317770	500	106 억		194434	N	N	0	N	00	N
96	20230912	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-300	5	-3.12	1554812460	160707	36.33	9660	10100	9260	12510	6750	9630	9674.83	0.91	0	-26819	10163	9896	9603	9336	9043	10030	9470	107	2880	500	5770	10	1	21378140	1995	65.70	4.30	12	0.75	142.00	2170.00	26400	20230628	-64.66	1829	20220928	410.11	26400	-64.66	20230628	2043	356.68	20230103	109500	-91.48	20230612	6600	41.36	20230809	1.05	N	317770	500	106 억		194434	N	N	0	N	00	N
97	20230912	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	60	2	0.62	889056580	90517	20.46	9660	10100	9540	12510	6750	9630	9821.98	0.91	0	-4962	10163	9896	9603	9336	9043	10030	9470	107	2880	500	5770	10	1	21378140	2072	68.24	4.47	12	0.42	142.00	2170.00	26400	20230628	-63.30	1829	20220928	429.80	26400	-63.30	20230628	2043	374.30	20230103	109500	-91.15	20230612	6600	46.82	20230809	1.05	N	317770	500	106 억		194434	N	N	0	N	00	N
98	20230911	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	350	2	3.77	4184385040	437241	158.25	9320	9870	9310	12060	6500	9280	9569.74	1.21	0	-62515	9926	9602	9306	8982	8686	9590	8970	107	2780	500	5560	10	1	21378140	2059	67.82	4.44	12	2.05	142.00	2170.00	26400	20230628	-63.52	1829	20220928	426.52	26400	-63.52	20230628	2043	371.37	20230103	109500	-91.21	20230612	6600	45.91	20230809	1.06	N	317770	500	106 억		257639	N	N	0	N	00	N
99	20230911	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	460	2	4.96	3968366250	414947	150.19	9320	9870	9310	12060	6500	9280	9563.55	1.21	0	-61431	9926	9602	9306	8982	8686	9590	8970	107	2780	500	5560	10	1	21378140	2082	68.59	4.49	12	1.94	142.00	2170.00	26400	20230628	-63.11	1829	20220928	432.53	26400	-63.11	20230628	2043	376.75	20230103	109500	-91.11	20230612	6600	47.58	20230809	1.06	N	317770	500	106 억		257639	N	N	0	N	00	N
100	20230911	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	140	2	1.51	3353018410	350095	126.71	9320	9870	9320	12060	6500	9280	9577.45	1.21	0	-66267	9926	9602	9306	8982	8686	9590	8970	107	2780	500	5560	10	1	21378140	2014	66.34	4.34	12	1.64	142.00	2170.00	26400	20230628	-64.32	1829	20220928	415.04	26400	-64.32	20230628	2043	361.09	20230103	109500	-91.40	20230612	6600	42.73	20230809	1.06	N	317770	500	106 억		257639	N	N	0	N	00	N
101	20230911	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	190	2	2.05	2926841520	304882	110.35	9320	9870	9320	12060	6500	9280	9599.92	1.21	0	-52712	9926	9602	9306	8982	8686	9590	8970	107	2780	500	5560	10	1	21378140	2025	66.69	4.36	12	1.43	142.00	2170.00	26400	20230628	-64.13	1829	20220928	417.77	26400	-64.13	20230628	2043	363.53	20230103	109500	-91.35	20230612	6600	43.48	20230809	1.06	N	317770	500	106 억		257639	N	N	0	N	00	N
102	20230911	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	250	2	2.69	2601970610	270568	97.93	9320	9870	9320	12060	6500	9280	9616.70	1.21	0	-34555	9926	9602	9306	8982	8686	9590	8970	107	2780	500	5560	10	1	21378140	2037	67.11	4.39	12	1.27	142.00	2170.00	26400	20230628	-63.90	1829	20220928	421.05	26400	-63.90	20230628	2043	366.47	20230103	109500	-91.30	20230612	6600	44.39	20230809	1.06	N	317770	500	106 억		257639	N	N	0	N	00	N
103	20230911	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	250	2	2.69	2417498130	251153	90.90	9320	9870	9320	12060	6500	9280	9625.60	1.21	0	-21995	9926	9602	9306	8982	8686	9590	8970	107	2780	500	5560	10	1	21378140	2037	67.11	4.39	12	1.17	142.00	2170.00	26400	20230628	-63.90	1829	20220928	421.05	26400	-63.90	20230628	2043	366.47	20230103	109500	-91.30	20230612	6600	44.39	20230809	1.06	N	317770	500	106 억		257639	N	N	0	N	00	N
104	20230911	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	270	2	2.91	1936316770	200733	72.65	9320	9870	9320	12060	6500	9280	9646.23	1.21	0	-1421	9926	9602	9306	8982	8686	9590	8970	107	2780	500	5560	10	1	21378140	2042	67.25	4.40	12	0.94	142.00	2170.00	26400	20230628	-63.83	1829	20220928	422.14	26400	-63.83	20230628	2043	367.45	20230103	109500	-91.28	20230612	6600	44.70	20230809	1.06	N	317770	500	106 억		257639	N	N	0	N	00	N
105	20230911	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	270	2	2.91	501162310	52340	18.94	9320	9730	9320	12060	6500	9280	9575.13	1.21	0	-7026	9926	9602	9306	8982	8686	9590	8970	107	2780	500	5560	10	1	21378140	2042	67.25	4.40	12	0.24	142.00	2170.00	26400	20230628	-63.83	1829	20220928	422.14	26400	-63.83	20230628	2043	367.45	20230103	109500	-91.28	20230612	6600	44.70	20230809	1.06	N	317770	500	106 억		257639	N	N	0	N	00	N
106	20230908	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	110	2	1.20	2568887700	275797	79.30	9280	9630	9010	11920	6420	9170	9315.42	1.18	0	6056	9770	9470	9300	9000	8830	9385	8915	107	2750	500	5500	10	1	21378140	1984	65.35	4.28	12	1.29	142.00	2170.00	26400	20230628	-64.85	1829	20220928	407.38	26400	-64.85	20230628	2043	354.23	20230103	109500	-91.53	20230612	6600	40.61	20230809	1.11	N	317770	500	106 억		251583	N	N	0	N	00	N
107	20230908	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	140	2	1.53	2453374980	263351	75.73	9280	9630	9010	11920	6420	9170	9316.16	1.18	0	7297	9770	9470	9300	9000	8830	9385	8915	107	2750	500	5500	10	1	21378140	1990	65.56	4.29	12	1.23	142.00	2170.00	26400	20230628	-64.73	1829	20220928	409.02	26400	-64.73	20230628	2043	355.70	20230103	109500	-91.50	20230612	6600	41.06	20230809	1.11	N	317770	500	106 억		251583	N	N	0	N	00	N
108	20230908	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	170	2	1.85	2265002580	243027	69.88	9280	9630	9010	11920	6420	9170	9320.15	1.18	0	14581	9770	9470	9300	9000	8830	9385	8915	107	2750	500	5500	10	1	21378140	1997	65.77	4.30	12	1.14	142.00	2170.00	26400	20230628	-64.62	1829	20220928	410.66	26400	-64.62	20230628	2043	357.17	20230103	109500	-91.47	20230612	6600	41.52	20230809	1.11	N	317770	500	106 억		251583	N	N	0	N	00	N
109	20230908	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	60	2	0.65	1480259300	159998	46.01	9280	9410	9010	11920	6420	9170	9251.89	1.18	0	-2047	9770	9470	9300	9000	8830	9385	8915	107	2750	500	5500	10	1	21378140	1973	65.00	4.25	12	0.75	142.00	2170.00	26400	20230628	-65.04	1829	20220928	404.65	26400	-65.04	20230628	2043	351.79	20230103	109500	-91.57	20230612	6600	39.85	20230809	1.11	N	317770	500	106 억		251583	N	N	0	N	00	N
110	20230908	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	40	2	0.44	1386798040	149795	43.07	9280	9410	9010	11920	6420	9170	9258.15	1.18	0	3038	9770	9470	9300	9000	8830	9385	8915	107	2750	500	5500	10	1	21378140	1969	64.86	4.24	12	0.70	142.00	2170.00	26400	20230628	-65.11	1829	20220928	403.55	26400	-65.11	20230628	2043	350.81	20230103	109500	-91.59	20230612	6600	39.55	20230809	1.11	N	317770	500	106 억		251583	N	N	0	N	00	N
111	20230908	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	100	2	1.09	1182309050	127615	36.70	9280	9410	9010	11920	6420	9170	9264.88	1.18	0	10414	9770	9470	9300	9000	8830	9385	8915	107	2750	500	5500	10	1	21378140	1982	65.28	4.27	12	0.60	142.00	2170.00	26400	20230628	-64.89	1829	20220928	406.83	26400	-64.89	20230628	2043	353.74	20230103	109500	-91.53	20230612	6600	40.45	20230809	1.11	N	317770	500	106 억		251583	N	N	0	N	00	N
112	20230908	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	230	2	2.51	679063840	73548	21.15	9280	9400	9010	11920	6420	9170	9233.19	1.18	0	13457	9770	9470	9300	9000	8830	9385	8915	107	2750	500	5500	10	1	21378140	2010	66.20	4.33	12	0.34	142.00	2170.00	26400	20230628	-64.39	1829	20220928	413.94	26400	-64.39	20230628	2043	360.11	20230103	109500	-91.42	20230612	6600	42.42	20230809	1.11	N	317770	500	106 억		251583	N	N	0	N	00	N
113	20230908	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	30	2	0.33	95849130	10434	3.00	9280	9280	9010	11920	6420	9170	9186.71	1.18	0	-3578	9770	9470	9300	9000	8830	9385	8915	107	2750	500	5500	10	1	21378140	1967	64.79	4.24	12	0.05	142.00	2170.00	26400	20230628	-65.15	1829	20220928	403.01	26400	-65.15	20230628	2043	350.32	20230103	109500	-91.60	20230612	6600	39.39	20230809	1.11	N	317770	500	106 억		251583	N	N	0	N	00	N
114	20230907	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-310	5	-3.27	3216349290	347245	66.99	9600	9600	9130	12320	6640	9480	9262.49	1.05	0	27540	10360	9920	9630	9190	8900	9775	9045	107	2840	500	5680	10	1	21378140	1960	64.58	4.23	12	1.62	142.00	2170.00	26400	20230628	-65.27	1829	20220928	401.37	26400	-65.27	20230628	2043	348.85	20230103	109500	-91.63	20230612	6600	38.94	20230809	1.08	N	317770	500	106 억		224043	N	N	0	N	00	N
115	20230907	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-290	5	-3.06	3139174650	338835	65.37	9600	9600	9130	12320	6640	9480	9264.61	1.05	0	26522	10360	9920	9630	9190	8900	9775	9045	107	2840	500	5680	10	1	21378140	1965	64.72	4.24	12	1.58	142.00	2170.00	26400	20230628	-65.19	1829	20220928	402.46	26400	-65.19	20230628	2043	349.83	20230103	109500	-91.61	20230612	6600	39.24	20230809	1.08	N	317770	500	106 억		224043	N	N	0	N	00	N
116	20230907	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-210	5	-2.22	2573940010	277624	53.56	9600	9600	9130	12320	6640	9480	9271.32	1.05	0	14368	10360	9920	9630	9190	8900	9775	9045	107	2840	500	5680	10	1	21378140	1982	65.28	4.27	12	1.30	142.00	2170.00	26400	20230628	-64.89	1829	20220928	406.83	26400	-64.89	20230628	2043	353.74	20230103	109500	-91.53	20230612	6600	40.45	20230809	1.08	N	317770	500	106 억		224043	N	N	0	N	00	N
117	20230907	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-230	5	-2.43	2169044160	233604	45.07	9600	9600	9130	12320	6640	9480	9285.13	1.05	0	15929	10360	9920	9630	9190	8900	9775	9045	107	2840	500	5680	10	1	21378140	1977	65.14	4.26	12	1.09	142.00	2170.00	26400	20230628	-64.96	1829	20220928	405.74	26400	-64.96	20230628	2043	352.77	20230103	109500	-91.55	20230612	6600	40.15	20230809	1.08	N	317770	500	106 억		224043	N	N	0	N	00	N
118	20230907	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-250	5	-2.64	1842813180	198150	38.23	9600	9600	9130	12320	6640	9480	9300.09	1.05	0	25990	10360	9920	9630	9190	8900	9775	9045	107	2840	500	5680	10	1	21378140	1973	65.00	4.25	12	0.93	142.00	2170.00	26400	20230628	-65.04	1829	20220928	404.65	26400	-65.04	20230628	2043	351.79	20230103	109500	-91.57	20230612	6600	39.85	20230809	1.08	N	317770	500	106 억		224043	N	N	0	N	00	N
119	20230907	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-290	5	-3.06	1192662520	127919	24.68	9600	9600	9130	12320	6640	9480	9323.57	1.05	0	-9348	10360	9920	9630	9190	8900	9775	9045	107	2840	500	5680	10	1	21378140	1965	64.72	4.24	12	0.60	142.00	2170.00	26400	20230628	-65.19	1829	20220928	402.46	26400	-65.19	20230628	2043	349.83	20230103	109500	-91.61	20230612	6600	39.24	20230809	1.08	N	317770	500	106 억		224043	N	N	0	N	00	N
120	20230907	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-190	5	-2.00	864382190	92228	17.79	9600	9600	9200	12320	6640	9480	9372.23	1.05	0	292	10360	9920	9630	9190	8900	9775	9045	107	2840	500	5680	10	1	21378140	1986	65.42	4.28	12	0.43	142.00	2170.00	26400	20230628	-64.81	1829	20220928	407.93	26400	-64.81	20230628	2043	354.72	20230103	109500	-91.52	20230612	6600	40.76	20230809	1.08	N	317770	500	106 억		224043	N	N	0	N	00	N
121	20230907	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	0	3	0.00	209491130	21962	4.24	9600	9600	9440	12320	6640	9480	9538.80	1.05	0	-3895	10360	9920	9630	9190	8900	9775	9045	107	2840	500	5680	10	1	21378140	2027	66.76	4.37	12	0.10	142.00	2170.00	26400	20230628	-64.09	1829	20220928	418.32	26400	-64.09	20230628	2043	364.02	20230103	109500	-91.34	20230612	6600	43.64	20230809	1.08	N	317770	500	106 억		224043	N	N	0	N	00	N
122	20230906	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-670	5	-6.60	4979062230	516287	191.82	10030	10070	9340	13190	7110	10150	9644.09	1.23	0	-38783	10710	10430	10120	9840	9530	10570	9980	107	3040	500	6090	10	1	21378140	2027	66.76	4.37	12	2.42	142.00	2170.00	26400	20230628	-64.09	1829	20220928	418.32	26400	-64.09	20230628	2043	364.02	20230103	109500	-91.34	20230612	6600	43.64	20230809	1.06	N	317770	500	106 억		263179	N	N	0	N	00	N
123	20230906	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-710	5	-7.00	4532339540	468858	174.20	10030	10070	9400	13190	7110	10150	9666.76	1.23	0	-38737	10710	10430	10120	9840	9530	10570	9980	107	3040	500	6090	10	1	21378140	2018	66.48	4.35	12	2.19	142.00	2170.00	26400	20230628	-64.24	1829	20220928	416.13	26400	-64.24	20230628	2043	362.07	20230103	109500	-91.38	20230612	6600	43.03	20230809	1.06	N	317770	500	106 억		263179	N	N	0	N	00	N
124	20230906	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-530	5	-5.22	3714917190	382909	142.26	10030	10070	9440	13190	7110	10150	9701.82	1.23	0	-23336	10710	10430	10120	9840	9530	10570	9980	107	3040	500	6090	10	1	21378140	2057	67.75	4.43	12	1.79	142.00	2170.00	26400	20230628	-63.56	1829	20220928	425.97	26400	-63.56	20230628	2043	370.88	20230103	109500	-91.21	20230612	6600	45.76	20230809	1.06	N	317770	500	106 억		263179	N	N	0	N	00	N
125	20230906	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-530	5	-5.22	3468766540	357362	132.77	10030	10070	9440	13190	7110	10150	9706.58	1.23	0	-19032	10710	10430	10120	9840	9530	10570	9980	107	3040	500	6090	10	1	21378140	2057	67.75	4.43	12	1.67	142.00	2170.00	26400	20230628	-63.56	1829	20220928	425.97	26400	-63.56	20230628	2043	370.88	20230103	109500	-91.21	20230612	6600	45.76	20230809	1.06	N	317770	500	106 억		263179	N	N	0	N	00	N
126	20230906	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-540	5	-5.32	3256416810	335281	124.57	10030	10070	9440	13190	7110	10150	9712.49	1.23	0	-23238	10710	10430	10120	9840	9530	10570	9980	107	3040	500	6090	10	1	21378140	2054	67.68	4.43	12	1.57	142.00	2170.00	26400	20230628	-63.60	1829	20220928	425.42	26400	-63.60	20230628	2043	370.39	20230103	109500	-91.22	20230612	6600	45.61	20230809	1.06	N	317770	500	106 억		263179	N	N	0	N	00	N
127	20230906	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-420	5	-4.14	2854607260	293690	109.12	10030	10070	9440	13190	7110	10150	9719.79	1.23	0	-13626	10710	10430	10120	9840	9530	10570	9980	107	3040	500	6090	10	1	21378140	2080	68.52	4.48	12	1.37	142.00	2170.00	26400	20230628	-63.14	1829	20220928	431.98	26400	-63.14	20230628	2043	376.26	20230103	109500	-91.11	20230612	6600	47.42	20230809	1.06	N	317770	500	106 억		263179	N	N	0	N	00	N
128	20230906	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-320	5	-3.15	1249939700	127202	47.26	10030	10070	9670	13190	7110	10150	9826.40	1.23	0	2167	10710	10430	10120	9840	9530	10570	9980	107	3040	500	6090	10	1	21378140	2101	69.23	4.53	12	0.60	142.00	2170.00	26400	20230628	-62.77	1829	20220928	437.45	26400	-62.77	20230628	2043	381.16	20230103	109500	-91.02	20230612	6600	48.94	20230809	1.06	N	317770	500	106 억		263179	N	N	0	N	00	N
129	20230906	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-300	5	-2.96	604576320	61603	22.89	10030	10070	9670	13190	7110	10150	9814.05	1.23	0	-5991	10710	10430	10120	9840	9530	10570	9980	107	3040	500	6090	10	1	21378140	2106	69.37	4.54	12	0.29	142.00	2170.00	26400	20230628	-62.69	1829	20220928	438.55	26400	-62.69	20230628	2043	382.13	20230103	109500	-91.00	20230612	6600	49.24	20230809	1.06	N	317770	500	106 억		263179	N	N	0	N	00	N
130	20230905	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-250	5	-2.40	2724910620	268756	105.28	10130	10400	9810	13520	7280	10400	10138.98	1.26	0	-8513	10873	10636	10373	10136	9873	10505	10005	107	3120	500	6240	10	1	21378140	2170	71.48	4.68	12	1.26	142.00	2170.00	26400	20230628	-61.55	1829	20220928	454.95	26400	-61.55	20230628	2043	396.82	20230103	109500	-90.73	20230612	6600	53.79	20230809	1.05	N	317770	500	106 억		269200	N	N	0	N	00	N
131	20230905	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-220	5	-2.12	2631398630	259532	101.67	10130	10400	9810	13520	7280	10400	10139.01	1.26	0	-6027	10873	10636	10373	10136	9873	10505	10005	107	3120	500	6240	10	1	21378140	2176	71.69	4.69	12	1.21	142.00	2170.00	26400	20230628	-61.44	1829	20220928	456.59	26400	-61.44	20230628	2043	398.29	20230103	109500	-90.70	20230612	6600	54.24	20230809	1.05	N	317770	500	106 억		269200	N	N	0	N	00	N
132	20230905	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-260	5	-2.50	2237263010	220565	86.40	10130	10400	9810	13520	7280	10400	10143.33	1.26	0	-2725	10873	10636	10373	10136	9873	10505	10005	107	3120	500	6240	10	1	21378140	2168	71.41	4.67	12	1.03	142.00	2170.00	26400	20230628	-61.59	1829	20220928	454.40	26400	-61.59	20230628	2043	396.33	20230103	109500	-90.74	20230612	6600	53.64	20230809	1.05	N	317770	500	106 억		269200	N	N	0	N	00	N
133	20230905	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	-50	5	-0.48	1918863870	189351	74.18	10130	10400	9810	13520	7280	10400	10133.90	1.26	0	507	10873	10636	10373	10136	9873	10505	10005	107	3120	500	6240	10	1	21378140	2213	72.89	4.77	12	0.89	142.00	2170.00	26400	20230628	-60.80	1829	20220928	465.88	26400	-60.80	20230628	2043	406.61	20230103	109500	-90.55	20230612	6600	56.82	20230809	1.05	N	317770	500	106 억		269200	N	N	0	N	00	N
134	20230905	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-200	5	-1.92	1551290340	153576	60.16	10130	10400	9810	13520	7280	10400	10101.12	1.26	0	-12888	10873	10636	10373	10136	9873	10505	10005	107	3120	500	6240	10	1	21378140	2181	71.83	4.70	12	0.72	142.00	2170.00	26400	20230628	-61.36	1829	20220928	457.68	26400	-61.36	20230628	2043	399.27	20230103	109500	-90.68	20230612	6600	54.55	20230809	1.05	N	317770	500	106 억		269200	N	N	0	N	00	N
135	20230905	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-220	5	-2.12	1435833600	142255	55.73	10130	10400	9810	13520	7280	10400	10093.38	1.26	0	-10799	10873	10636	10373	10136	9873	10505	10005	107	3120	500	6240	10	1	21378140	2176	71.69	4.69	12	0.67	142.00	2170.00	26400	20230628	-61.44	1829	20220928	456.59	26400	-61.44	20230628	2043	398.29	20230103	109500	-90.70	20230612	6600	54.24	20230809	1.05	N	317770	500	106 억		269200	N	N	0	N	00	N
136	20230905	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	-10	5	-0.10	1260551060	125166	49.03	10130	10390	9810	13520	7280	10400	10071.03	1.26	0	-2086	10873	10636	10373	10136	9873	10505	10005	107	3120	500	6240	10	1	21378140	2221	73.17	4.79	12	0.59	142.00	2170.00	26400	20230628	-60.64	1829	20220928	468.07	26400	-60.64	20230628	2043	408.57	20230103	109500	-90.51	20230612	6600	57.42	20230809	1.05	N	317770	500	106 억		269200	N	N	0	N	00	N
137	20230905	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-200	5	-1.92	108114740	10592	4.15	10130	10370	10130	13520	7280	10400	10207.21	1.26	0	2038	10873	10636	10373	10136	9873	10505	10005	107	3120	500	6240	10	1	21378140	2181	71.83	4.70	12	0.05	142.00	2170.00	26400	20230628	-61.36	1829	20220928	457.68	26400	-61.36	20230628	2043	399.27	20230103	109500	-90.68	20230612	6600	54.55	20230809	1.05	N	317770	500	106 억		269200	N	N	0	N	00	N
138	20230904	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	-120	5	-1.14	2629012990	254525	63.57	10490	10610	10110	13670	7370	10520	10328.70	1.23	0	6385	11266	10892	10446	10072	9626	10670	9850	107	3150	500	6310	10	1	21378140	2223	73.24	4.79	12	1.19	142.00	2170.00	26400	20230628	-60.61	1829	20220928	468.62	26400	-60.61	20230628	2043	409.06	20230103	109500	-90.50	20230612	6600	57.58	20230809	1.06	N	317770	500	106 억		262410	N	N	0	N	00	N
139	20230904	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	-180	5	-1.71	2465316470	238713	59.62	10490	10610	10110	13670	7370	10520	10327.15	1.23	0	7016	11266	10892	10446	10072	9626	10670	9850	107	3150	500	6310	10	1	21378140	2210	72.82	4.76	12	1.12	142.00	2170.00	26400	20230628	-60.83	1829	20220928	465.34	26400	-60.83	20230628	2043	406.12	20230103	109500	-90.56	20230612	6600	56.67	20230809	1.06	N	317770	500	106 억		262410	N	N	0	N	00	N
140	20230904	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10510	-10	5	-0.10	2213392860	214520	53.58	10490	10610	10110	13670	7370	10520	10317.44	1.23	0	3521	11266	10892	10446	10072	9626	10670	9850	107	3150	500	6310	10	1	21378140	2247	74.01	4.84	12	1.00	142.00	2170.00	26400	20230628	-60.19	1829	20220928	474.63	26400	-60.19	20230628	2043	414.44	20230103	109500	-90.40	20230612	6600	59.24	20230809	1.06	N	317770	500	106 억		262410	N	N	0	N	00	N
141	20230904	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-290	5	-2.76	1977786820	191866	47.92	10490	10610	10110	13670	7370	10520	10307.64	1.23	0	-12642	11266	10892	10446	10072	9626	10670	9850	107	3150	500	6310	10	1	21378140	2187	72.04	4.71	12	0.90	142.00	2170.00	26400	20230628	-61.25	1829	20220928	459.32	26400	-61.25	20230628	2043	400.73	20230103	109500	-90.66	20230612	6600	55.00	20230809	1.06	N	317770	500	106 억		262410	N	N	0	N	00	N
142	20230904	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-240	5	-2.28	1680320050	162690	40.63	10490	10610	10110	13670	7370	10520	10327.79	1.23	0	-6487	11266	10892	10446	10072	9626	10670	9850	107	3150	500	6310	10	1	21378140	2198	72.39	4.74	12	0.76	142.00	2170.00	26400	20230628	-61.06	1829	20220928	462.06	26400	-61.06	20230628	2043	403.18	20230103	109500	-90.61	20230612	6600	55.76	20230809	1.06	N	317770	500	106 억		262410	N	N	0	N	00	N
143	20230904	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-270	5	-2.57	1493173060	144442	36.08	10490	10610	10110	13670	7370	10520	10336.92	1.23	0	-9023	11266	10892	10446	10072	9626	10670	9850	107	3150	500	6310	10	1	21378140	2191	72.18	4.72	12	0.68	142.00	2170.00	26400	20230628	-61.17	1829	20220928	460.42	26400	-61.17	20230628	2043	401.71	20230103	109500	-90.64	20230612	6600	55.30	20230809	1.06	N	317770	500	106 억		262410	N	N	0	N	00	N
144	20230904	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-90	5	-0.86	1058235940	102144	25.51	10490	10610	10110	13670	7370	10520	10359.49	1.23	0	-5156	11266	10892	10446	10072	9626	10670	9850	107	3150	500	6310	10	1	21378140	2230	73.45	4.81	12	0.48	142.00	2170.00	26400	20230628	-60.49	1829	20220928	470.26	26400	-60.49	20230628	2043	410.52	20230103	109500	-90.47	20230612	6600	58.03	20230809	1.06	N	317770	500	106 억		262410	N	N	0	N	00	N
145	20230904	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-290	5	-2.76	281436030	27104	6.77	10490	10490	10230	13670	7370	10520	10381.13	1.23	0	1587	11266	10892	10446	10072	9626	10670	9850	107	3150	500	6310	10	1	21378140	2187	72.04	4.71	12	0.13	142.00	2170.00	26400	20230628	-61.25	1829	20220928	459.32	26400	-61.25	20230628	2043	400.73	20230103	109500	-90.66	20230612	6600	55.00	20230809	1.06	N	317770	500	106 억		262410	N	N	0	N	00	N
146	20230901	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	-170	5	-1.59	4169540710	398369	71.21	10730	10820	10000	13890	7490	10690	10465.91	1.22	0	825	11650	11170	10880	10400	10110	11025	10255	107	3200	500	6410	10	1	21378140	2249	74.08	4.85	12	1.86	142.00	2170.00	26400	20230628	-60.15	1829	20220928	475.18	26400	-60.15	20230628	2043	414.93	20230103	109500	-90.39	20230612	6600	59.39	20230809	1.15	N	317770	500	106 억		261247	N	N	0	N	00	N
147	20230901	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	-200	5	-1.87	3931490000	375655	67.15	10730	10820	10000	13890	7490	10690	10465.09	1.22	0	2601	11650	11170	10880	10400	10110	11025	10255	107	3200	500	6410	10	1	21378140	2243	73.87	4.83	12	1.76	142.00	2170.00	26400	20230628	-60.27	1829	20220928	473.54	26400	-60.27	20230628	2043	413.46	20230103	109500	-90.42	20230612	6600	58.94	20230809	1.15	N	317770	500	106 억		261247	N	N	0	N	00	N
148	20230901	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10640	-50	5	-0.47	3588820560	343147	61.34	10730	10820	10000	13890	7490	10690	10457.87	1.22	0	12774	11650	11170	10880	10400	10110	11025	10255	107	3200	500	6410	10	1	21378140	2275	74.93	4.90	12	1.61	142.00	2170.00	26400	20230628	-59.70	1829	20220928	481.74	26400	-59.70	20230628	2043	420.80	20230103	109500	-90.28	20230612	6600	61.21	20230809	1.15	N	317770	500	106 억		261247	N	N	0	N	00	N
149	20230901	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	-60	5	-0.56	3056454840	293194	52.41	10730	10790	10000	13890	7490	10690	10423.77	1.22	0	6951	11650	11170	10880	10400	10110	11025	10255	107	3200	500	6410	10	1	21378140	2272	74.86	4.90	12	1.37	142.00	2170.00	26400	20230628	-59.73	1829	20220928	481.19	26400	-59.73	20230628	2043	420.31	20230103	109500	-90.29	20230612	6600	61.06	20230809	1.15	N	317770	500	106 억		261247	N	N	0	N	00	N
150	20230901	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10510	-180	5	-1.68	2666966950	256619	45.87	10730	10730	10000	13890	7490	10690	10391.54	1.22	0	774	11650	11170	10880	10400	10110	11025	10255	107	3200	500	6410	10	1	21378140	2247	74.01	4.84	12	1.20	142.00	2170.00	26400	20230628	-60.19	1829	20220928	474.63	26400	-60.19	20230628	2043	414.44	20230103	109500	-90.40	20230612	6600	59.24	20230809	1.15	N	317770	500	106 억		261247	N	N	0	N	00	N
151	20230901	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	-170	5	-1.59	2480738410	239006	42.72	10730	10730	10000	13890	7490	10690	10378.09	1.22	0	1976	11650	11170	10880	10400	10110	11025	10255	107	3200	500	6410	10	1	21378140	2249	74.08	4.85	12	1.12	142.00	2170.00	26400	20230628	-60.15	1829	20220928	475.18	26400	-60.15	20230628	2043	414.93	20230103	109500	-90.39	20230612	6600	59.39	20230809	1.15	N	317770	500	106 억		261247	N	N	0	N	00	N
152	20230901	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-430	5	-4.02	1918486190	185541	33.17	10730	10730	10000	13890	7490	10690	10338.05	1.22	0	-4480	11650	11170	10880	10400	10110	11025	10255	107	3200	500	6410	10	1	21378140	2193	72.25	4.73	12	0.87	142.00	2170.00	26400	20230628	-61.14	1829	20220928	460.96	26400	-61.14	20230628	2043	402.20	20230103	109500	-90.63	20230612	6600	55.45	20230809	1.15	N	317770	500	106 억		261247	N	N	0	N	00	N
153	20230901	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10510	-180	5	-1.68	425456410	40378	7.22	10730	10730	10410	13890	7490	10690	10532.93	1.22	0	7493	11650	11170	10880	10400	10110	11025	10255	107	3200	500	6410	10	1	21378140	2247	74.01	4.84	12	0.19	142.00	2170.00	26400	20230628	-60.19	1829	20220928	474.63	26400	-60.19	20230628	2043	414.44	20230103	109500	-90.40	20230612	6600	59.24	20230809	1.15	N	317770	500	106 억		261247	N	N	0	N	00	N