KissMeData/360070/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	161149	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54200	1100	2	2.07	1617191200	30417	71.67	51800	54300	51800	69000	37200	53100	53163.71	1.10	0	-1092	56100	54600	53800	52300	51500	54200	51900	40	15900	500	37170	100	1	7984343	4328	32.99	4.49	12	0.38	1643.00	12065.00	95600	20230720	-43.31	29000	20230103	86.90	95600	-43.31	20230720	29000	86.90	20230103	95600	-43.31	20230720	29000	86.90	20230103	2.65	N	360070	500	39 억		87711	N	N	0	N	00	N
3	20230927	151201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54000	900	2	1.69	1542954700	29046	68.44	51800	54300	51800	69000	37200	53100	53121.07	1.10	0	-860	56100	54600	53800	52300	51500	54200	51900	40	15900	500	37170	100	1	7984343	4312	32.87	4.48	12	0.36	1643.00	12065.00	95600	20230720	-43.51	29000	20230103	86.21	95600	-43.51	20230720	29000	86.21	20230103	95600	-43.51	20230720	29000	86.21	20230103	2.65	N	360070	500	39 억		87711	N	N	0	N	00	N
4	20230927	141201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53300	200	2	0.38	1127907700	21336	50.27	51800	53600	51800	69000	37200	53100	52864.07	1.10	0	1312	56100	54600	53800	52300	51500	54200	51900	40	15900	500	37170	100	1	7984343	4256	32.44	4.42	12	0.27	1643.00	12065.00	95600	20230720	-44.25	29000	20230103	83.79	95600	-44.25	20230720	29000	83.79	20230103	95600	-44.25	20230720	29000	83.79	20230103	2.65	N	360070	500	39 억		87711	N	N	0	N	00	N
5	20230927	131146	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	52800	-300	5	-0.56	934927500	17705	41.72	51800	53600	51800	69000	37200	53100	52805.85	1.10	0	1530	56100	54600	53800	52300	51500	54200	51900	40	15900	500	37170	100	1	7984343	4216	32.14	4.38	12	0.22	1643.00	12065.00	95600	20230720	-44.77	29000	20230103	82.07	95600	-44.77	20230720	29000	82.07	20230103	95600	-44.77	20230720	29000	82.07	20230103	2.65	N	360070	500	39 억		87711	N	N	0	N	00	N
6	20230927	121143	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	52300	-800	5	-1.51	826945700	15658	36.90	51800	53600	51800	69000	37200	53100	52812.98	1.10	0	1117	56100	54600	53800	52300	51500	54200	51900	40	15900	500	37170	100	1	7984343	4176	31.83	4.33	12	0.20	1643.00	12065.00	95600	20230720	-45.29	29000	20230103	80.34	95600	-45.29	20230720	29000	80.34	20230103	95600	-45.29	20230720	29000	80.34	20230103	2.65	N	360070	500	39 억		87711	N	N	0	N	00	N
7	20230927	111155	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	52900	-200	5	-0.38	713696500	13506	31.82	51800	53600	51800	69000	37200	53100	52842.92	1.10	0	1805	56100	54600	53800	52300	51500	54200	51900	40	15900	500	37170	100	1	7984343	4224	32.20	4.38	12	0.17	1643.00	12065.00	95600	20230720	-44.67	29000	20230103	82.41	95600	-44.67	20230720	29000	82.41	20230103	95600	-44.67	20230720	29000	82.41	20230103	2.65	N	360070	500	39 억		87711	N	N	0	N	00	N
8	20230927	101148	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53100	0	3	0.00	519541900	9849	23.21	51800	53600	51800	69000	37200	53100	52750.73	1.10	0	2628	56100	54600	53800	52300	51500	54200	51900	40	15900	500	37170	100	1	7984343	4240	32.32	4.40	12	0.12	1643.00	12065.00	95600	20230720	-44.46	29000	20230103	83.10	95600	-44.46	20230720	29000	83.10	20230103	95600	-44.46	20230720	29000	83.10	20230103	2.65	N	360070	500	39 억		87711	N	N	0	N	00	N
9	20230927	091208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53300	200	2	0.38	248809700	4740	11.17	51800	53400	51800	69000	37200	53100	52491.50	1.10	0	1748	56100	54600	53800	52300	51500	54200	51900	40	15900	500	37170	100	1	7984343	4256	32.44	4.42	12	0.06	1643.00	12065.00	95600	20230720	-44.25	29000	20230103	83.79	95600	-44.25	20230720	29000	83.79	20230103	95600	-44.25	20230720	29000	83.79	20230103	2.65	N	360070	500	39 억		87711	N	N	0	N	00	N
10	20230926	161145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53100	-1300	5	-2.39	2250326600	41787	89.10	54100	55300	53000	70700	38100	54400	53860.78	1.01	0	7305	57866	56132	55166	53432	52466	55650	52950	40	16300	500	38080	100	1	7984343	4240	32.32	4.40	12	0.52	1643.00	12065.00	95600	20230720	-44.46	29000	20230103	83.10	95600	-44.46	20230720	29000	83.10	20230103	95600	-44.46	20230720	29000	83.10	20230103	2.75	N	360070	500	39 억		80381	N	N	0	N	00	N
11	20230926	151145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53400	-1000	5	-1.84	2073323600	38457	82.00	54100	55300	53000	70700	38100	54400	53912.78	1.01	0	6527	57866	56132	55166	53432	52466	55650	52950	40	16300	500	38080	100	1	7984343	4264	32.50	4.43	12	0.48	1643.00	12065.00	95600	20230720	-44.14	29000	20230103	84.14	95600	-44.14	20230720	29000	84.14	20230103	95600	-44.14	20230720	29000	84.14	20230103	2.75	N	360070	500	39 억		80381	N	N	0	N	00	N
12	20230926	141136	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53200	-1200	5	-2.21	1820201200	33714	71.89	54100	55300	53000	70700	38100	54400	53989.48	1.01	0	3285	57866	56132	55166	53432	52466	55650	52950	40	16300	500	38080	100	1	7984343	4248	32.38	4.41	12	0.42	1643.00	12065.00	95600	20230720	-44.35	29000	20230103	83.45	95600	-44.35	20230720	29000	83.45	20230103	95600	-44.35	20230720	29000	83.45	20230103	2.75	N	360070	500	39 억		80381	N	N	0	N	00	N
13	20230926	131140	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53500	-900	5	-1.65	1484074500	27398	58.42	54100	55300	53400	70700	38100	54400	54167.26	1.01	0	2507	57866	56132	55166	53432	52466	55650	52950	40	16300	500	38080	100	1	7984343	4272	32.56	4.43	12	0.34	1643.00	12065.00	95600	20230720	-44.04	29000	20230103	84.48	95600	-44.04	20230720	29000	84.48	20230103	95600	-44.04	20230720	29000	84.48	20230103	2.75	N	360070	500	39 억		80381	N	N	0	N	00	N
14	20230926	121148	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53900	-500	5	-0.92	1335496600	24630	52.52	54100	55300	53400	70700	38100	54400	54222.35	1.01	0	2291	57866	56132	55166	53432	52466	55650	52950	40	16300	500	38080	100	1	7984343	4304	32.81	4.47	12	0.31	1643.00	12065.00	95600	20230720	-43.62	29000	20230103	85.86	95600	-43.62	20230720	29000	85.86	20230103	95600	-43.62	20230720	29000	85.86	20230103	2.75	N	360070	500	39 억		80381	N	N	0	N	00	N
15	20230926	111139	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53800	-600	5	-1.10	1072572400	19737	42.09	54100	55300	53800	70700	38100	54400	54343.23	1.01	0	1763	57866	56132	55166	53432	52466	55650	52950	40	16300	500	38080	100	1	7984343	4296	32.74	4.46	12	0.25	1643.00	12065.00	95600	20230720	-43.72	29000	20230103	85.52	95600	-43.72	20230720	29000	85.52	20230103	95600	-43.72	20230720	29000	85.52	20230103	2.75	N	360070	500	39 억		80381	N	N	0	N	00	N
16	20230926	101142	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54000	-400	5	-0.74	633190700	11636	24.81	54100	55300	53800	70700	38100	54400	54416.53	1.01	0	2112	57866	56132	55166	53432	52466	55650	52950	40	16300	500	38080	100	1	7984343	4312	32.87	4.48	12	0.15	1643.00	12065.00	95600	20230720	-43.51	29000	20230103	86.21	95600	-43.51	20230720	29000	86.21	20230103	95600	-43.51	20230720	29000	86.21	20230103	2.75	N	360070	500	39 억		80381	N	N	0	N	00	N
17	20230926	091143	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54700	300	2	0.55	269990600	4926	10.50	54100	55300	54100	70700	38100	54400	54809.30	1.01	0	1002	57866	56132	55166	53432	52466	55650	52950	40	16300	500	38080	100	1	7984343	4367	33.29	4.53	12	0.06	1643.00	12065.00	95600	20230720	-42.78	29000	20230103	88.62	95600	-42.78	20230720	29000	88.62	20230103	95600	-42.78	20230720	29000	88.62	20230103	2.75	N	360070	500	39 억		80381	N	N	0	N	00	N
18	20230925	161146	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54400	-1500	5	-2.68	2514385800	45747	92.74	55000	56900	54200	72600	39200	55900	54963.51	0.92	0	7039	57833	56866	56033	55066	54233	56450	54650	40	16700	500	39130	100	1	7984343	4343	33.11	4.51	12	0.57	1643.00	12065.00	95600	20230720	-43.10	29000	20230103	87.59	95600	-43.10	20230720	29000	87.59	20230103	95600	-43.10	20230720	29000	87.59	20230103	2.78	N	360070	500	39 억		73223	N	N	0	N	00	N
19	20230925	151148	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54500	-1400	5	-2.50	2340441600	42551	86.26	55000	56900	54200	72600	39200	55900	55003.21	0.92	0	5598	57833	56866	56033	55066	54233	56450	54650	40	16700	500	39130	100	1	7984343	4351	33.17	4.52	12	0.53	1643.00	12065.00	95600	20230720	-42.99	29000	20230103	87.93	95600	-42.99	20230720	29000	87.93	20230103	95600	-42.99	20230720	29000	87.93	20230103	2.78	N	360070	500	39 억		73223	N	N	0	N	00	N
20	20230925	141129	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54900	-1000	5	-1.79	1807384900	32783	66.46	55000	56900	54200	72600	39200	55900	55131.77	0.92	0	2159	57833	56866	56033	55066	54233	56450	54650	40	16700	500	39130	100	1	7984343	4383	33.41	4.55	12	0.41	1643.00	12065.00	95600	20230720	-42.57	29000	20230103	89.31	95600	-42.57	20230720	29000	89.31	20230103	95600	-42.57	20230720	29000	89.31	20230103	2.78	N	360070	500	39 억		73223	N	N	0	N	00	N
21	20230925	131135	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54700	-1200	5	-2.15	1604309000	29093	58.98	55000	56900	54200	72600	39200	55900	55144.16	0.92	0	1643	57833	56866	56033	55066	54233	56450	54650	40	16700	500	39130	100	1	7984343	4367	33.29	4.53	12	0.36	1643.00	12065.00	95600	20230720	-42.78	29000	20230103	88.62	95600	-42.78	20230720	29000	88.62	20230103	95600	-42.78	20230720	29000	88.62	20230103	2.78	N	360070	500	39 억		73223	N	N	0	N	00	N
22	20230925	121141	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	55000	-900	5	-1.61	1449001800	26255	53.23	55000	56900	54200	72600	39200	55900	55189.56	0.92	0	1812	57833	56866	56033	55066	54233	56450	54650	40	16700	500	39130	100	1	7984343	4391	33.48	4.56	12	0.33	1643.00	12065.00	95600	20230720	-42.47	29000	20230103	89.66	95600	-42.47	20230720	29000	89.66	20230103	95600	-42.47	20230720	29000	89.66	20230103	2.78	N	360070	500	39 억		73223	N	N	0	N	00	N
23	20230925	111135	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54600	-1300	5	-2.33	1219200900	22051	44.70	55000	56900	54400	72600	39200	55900	55290.05	0.92	0	-728	57833	56866	56033	55066	54233	56450	54650	40	16700	500	39130	100	1	7984343	4359	33.23	4.53	12	0.28	1643.00	12065.00	95600	20230720	-42.89	29000	20230103	88.28	95600	-42.89	20230720	29000	88.28	20230103	95600	-42.89	20230720	29000	88.28	20230103	2.78	N	360070	500	39 억		73223	N	N	0	N	00	N
24	20230925	101138	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	55600	-300	5	-0.54	1014161400	18303	37.11	55000	56900	54400	72600	39200	55900	55409.57	0.92	0	-602	57833	56866	56033	55066	54233	56450	54650	40	16700	500	39130	100	1	7984343	4439	33.84	4.61	12	0.23	1643.00	12065.00	95600	20230720	-41.84	29000	20230103	91.72	95600	-41.84	20230720	29000	91.72	20230103	95600	-41.84	20230720	29000	91.72	20230103	2.78	N	360070	500	39 억		73223	N	N	0	N	00	N
25	20230925	091134	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	56700	800	2	1.43	390227900	7011	14.21	55000	56900	55000	72600	39200	55900	55659.38	0.92	0	1888	57833	56866	56033	55066	54233	56450	54650	40	16700	500	39130	100	1	7984343	4527	34.51	4.70	12	0.09	1643.00	12065.00	95600	20230720	-40.69	29000	20230103	95.52	95600	-40.69	20230720	29000	95.52	20230103	95600	-40.69	20230720	29000	95.52	20230103	2.78	N	360070	500	39 억		73223	N	N	0	N	00	N
26	20230922	161218	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	55900	-1600	5	-2.78	2698922500	48042	94.99	56500	57000	55200	74700	40300	57500	56176.74	0.82	0	7347	60633	59066	58133	56566	55633	58600	56100	40	17200	500	40250	100	1	7984343	4463	34.02	4.63	12	0.60	1643.00	12065.00	95600	20230720	-41.53	29000	20230103	92.76	95600	-41.53	20230720	29000	92.76	20230103	95600	-41.53	20230720	29000	92.76	20230103	2.78	N	360070	500	39 억		65774	N	N	0	N	00	N
27	20230922	151211	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	56300	-1200	5	-2.09	2553130000	45437	89.84	56500	57000	55200	74700	40300	57500	56188.24	0.82	0	7106	60633	59066	58133	56566	55633	58600	56100	40	17200	500	40250	100	1	7984343	4495	34.27	4.67	12	0.57	1643.00	12065.00	95600	20230720	-41.11	29000	20230103	94.14	95600	-41.11	20230720	29000	94.14	20230103	95600	-41.11	20230720	29000	94.14	20230103	2.78	N	360070	500	39 억		65774	N	N	0	N	00	N
28	20230922	141209	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	56600	-900	5	-1.57	2174454900	38701	76.52	56500	57000	55200	74700	40300	57500	56183.29	0.82	0	7103	60633	59066	58133	56566	55633	58600	56100	40	17200	500	40250	100	1	7984343	4519	34.45	4.69	12	0.48	1643.00	12065.00	95600	20230720	-40.79	29000	20230103	95.17	95600	-40.79	20230720	29000	95.17	20230103	95600	-40.79	20230720	29000	95.17	20230103	2.78	N	360070	500	39 억		65774	N	N	0	N	00	N
29	20230922	131054	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	56500	-1000	5	-1.74	1933200300	34419	68.06	56500	57000	55200	74700	40300	57500	56163.55	0.82	0	4467	60633	59066	58133	56566	55633	58600	56100	40	17200	500	40250	100	1	7984343	4511	34.39	4.68	12	0.43	1643.00	12065.00	95600	20230720	-40.90	29000	20230103	94.83	95600	-40.90	20230720	29000	94.83	20230103	95600	-40.90	20230720	29000	94.83	20230103	2.78	N	360070	500	39 억		65774	N	N	0	N	00	N
30	20230922	121052	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	56300	-1200	5	-2.09	1784157200	31778	62.83	56500	57000	55200	74700	40300	57500	56140.99	0.82	0	4180	60633	59066	58133	56566	55633	58600	56100	40	17200	500	40250	100	1	7984343	4495	34.27	4.67	12	0.40	1643.00	12065.00	95600	20230720	-41.11	29000	20230103	94.14	95600	-41.11	20230720	29000	94.14	20230103	95600	-41.11	20230720	29000	94.14	20230103	2.78	N	360070	500	39 억		65774	N	N	0	N	00	N
31	20230922	111048	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	56800	-700	5	-1.22	1581764300	28197	55.75	56500	57000	55200	74700	40300	57500	56092.91	0.82	0	5335	60633	59066	58133	56566	55633	58600	56100	40	17200	500	40250	100	1	7984343	4535	34.57	4.71	12	0.35	1643.00	12065.00	95600	20230720	-40.59	29000	20230103	95.86	95600	-40.59	20230720	29000	95.86	20230103	95600	-40.59	20230720	29000	95.86	20230103	2.78	N	360070	500	39 억		65774	N	N	0	N	00	N
32	20230922	101045	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	55400	-2100	5	-3.65	1240256300	22125	43.75	56500	57000	55200	74700	40300	57500	56051.54	0.82	0	3316	60633	59066	58133	56566	55633	58600	56100	40	17200	500	40250	100	1	7984343	4423	33.72	4.59	12	0.28	1643.00	12065.00	95600	20230720	-42.05	29000	20230103	91.03	95600	-42.05	20230720	29000	91.03	20230103	95600	-42.05	20230720	29000	91.03	20230103	2.78	N	360070	500	39 억		65774	N	N	0	N	00	N
33	20230922	091046	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	56700	-800	5	-1.39	353040900	6288	12.43	56500	56800	55700	74700	40300	57500	56127.72	0.82	0	2246	60633	59066	58133	56566	55633	58600	56100	40	17200	500	40250	100	1	7984343	4527	34.51	4.70	12	0.08	1643.00	12065.00	95600	20230720	-40.69	29000	20230103	95.52	95600	-40.69	20230720	29000	95.52	20230103	95600	-40.69	20230720	29000	95.52	20230103	2.78	N	360070	500	39 억		65774	N	N	0	N	00	N
34	20230921	161044	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	57500	-2400	5	-4.01	2865775500	49198	103.90	58600	59700	57200	77800	42000	59900	58253.17	0.83	0	-84	62366	61132	60166	58932	57966	60650	58450	40	17900	500	41930	100	1	7984343	4591	35.00	4.77	12	0.62	1643.00	12065.00	95600	20230720	-39.85	29000	20230103	98.28	95600	-39.85	20230720	29000	98.28	20230103	95600	-39.85	20230720	29000	98.28	20230103	2.78	N	360070	500	39 억		66268	N	N	0	N	00	N
35	20230921	151035	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	57500	-2400	5	-4.01	2621266200	44947	94.92	58600	59700	57400	77800	42000	59900	58318.80	0.83	0	787	62366	61132	60166	58932	57966	60650	58450	40	17900	500	41930	100	1	7984343	4591	35.00	4.77	12	0.56	1643.00	12065.00	95600	20230720	-39.85	29000	20230103	98.28	95600	-39.85	20230720	29000	98.28	20230103	95600	-39.85	20230720	29000	98.28	20230103	2.78	N	360070	500	39 억		66268	N	N	0	N	00	N
36	20230921	141039	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	57800	-2100	5	-3.51	2138408200	36578	77.25	58600	59700	57500	77800	42000	59900	58461.32	0.83	0	2983	62366	61132	60166	58932	57966	60650	58450	40	17900	500	41930	100	1	7984343	4615	35.18	4.79	12	0.46	1643.00	12065.00	95600	20230720	-39.54	29000	20230103	99.31	95600	-39.54	20230720	29000	99.31	20230103	95600	-39.54	20230720	29000	99.31	20230103	2.78	N	360070	500	39 억		66268	N	N	0	N	00	N
37	20230921	131038	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	57600	-2300	5	-3.84	1925151600	32891	69.46	58600	59700	57500	77800	42000	59900	58530.97	0.83	0	2319	62366	61132	60166	58932	57966	60650	58450	40	17900	500	41930	100	1	7984343	4599	35.06	4.77	12	0.41	1643.00	12065.00	95600	20230720	-39.75	29000	20230103	98.62	95600	-39.75	20230720	29000	98.62	20230103	95600	-39.75	20230720	29000	98.62	20230103	2.78	N	360070	500	39 억		66268	N	N	0	N	00	N
38	20230921	121030	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	58000	-1900	5	-3.17	1594834700	27174	57.39	58600	59700	57800	77800	42000	59900	58689.42	0.83	0	2554	62366	61132	60166	58932	57966	60650	58450	40	17900	500	41930	100	1	7984343	4631	35.30	4.81	12	0.34	1643.00	12065.00	95600	20230720	-39.33	29000	20230103	100.00	95600	-39.33	20230720	29000	100.00	20230103	95600	-39.33	20230720	29000	100.00	20230103	2.78	N	360070	500	39 억		66268	N	N	0	N	00	N
39	20230921	111052	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	58700	-1200	5	-2.00	1234693200	20977	44.30	58600	59700	58300	77800	42000	59900	58859.03	0.83	0	3281	62366	61132	60166	58932	57966	60650	58450	40	17900	500	41930	100	1	7984343	4687	35.73	4.87	12	0.26	1643.00	12065.00	95600	20230720	-38.60	29000	20230103	102.41	95600	-38.60	20230720	29000	102.41	20230103	95600	-38.60	20230720	29000	102.41	20230103	2.78	N	360070	500	39 억		66268	N	N	0	N	00	N
40	20230921	101029	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	59200	-700	5	-1.17	786338600	13325	28.14	58600	59700	58600	77800	42000	59900	59011.81	0.83	0	662	62366	61132	60166	58932	57966	60650	58450	40	17900	500	41930	100	1	7984343	4727	36.03	4.91	12	0.17	1643.00	12065.00	95600	20230720	-38.08	29000	20230103	104.14	95600	-38.08	20230720	29000	104.14	20230103	95600	-38.08	20230720	29000	104.14	20230103	2.78	N	360070	500	39 억		66268	N	N	0	N	00	N
41	20230921	091032	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	59400	-500	5	-0.83	231554500	3926	8.29	58600	59600	58600	77800	42000	59900	58978.11	0.83	0	898	62366	61132	60166	58932	57966	60650	58450	40	17900	500	41930	100	1	7984343	4743	36.15	4.92	12	0.05	1643.00	12065.00	95600	20230720	-37.87	29000	20230103	104.83	95600	-37.87	20230720	29000	104.83	20230103	95600	-37.87	20230720	29000	104.83	20230103	2.78	N	360070	500	39 억		66268	N	N	0	N	00	N
42	20230920	161043	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	59900	-400	5	-0.66	2810115300	46770	49.00	60100	61400	59200	78300	42300	60300	60085.08	0.83	0	-429	66900	63600	61900	58600	56900	62750	57750	40	18000	500	42210	100	1	7984343	4783	36.46	4.96	12	0.59	1643.00	12065.00	95600	20230720	-37.34	29000	20230103	106.55	95600	-37.34	20230720	29000	106.55	20230103	95600	-37.34	20230720	29000	106.55	20230103	2.78	N	360070	500	39 억		66571	N	N	1	N	00	N
43	20230920	151014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	60200	-100	5	-0.17	2655887300	44200	46.31	60100	61400	59200	78300	42300	60300	60087.88	0.83	0	-169	66900	63600	61900	58600	56900	62750	57750	40	18000	500	42210	100	1	7984343	4807	36.64	4.99	12	0.55	1643.00	12065.00	95600	20230720	-37.03	29000	20230103	107.59	95600	-37.03	20230720	29000	107.59	20230103	95600	-37.03	20230720	29000	107.59	20230103	2.78	N	360070	500	39 억		66571	N	N	1	N	00	N
44	20230920	141033	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	59500	-800	5	-1.33	2260022100	37580	39.37	60100	61400	59200	78300	42300	60300	60138.90	0.83	0	-1281	66900	63600	61900	58600	56900	62750	57750	40	18000	500	42210	100	1	7984343	4751	36.21	4.93	12	0.47	1643.00	12065.00	95600	20230720	-37.76	29000	20230103	105.17	95600	-37.76	20230720	29000	105.17	20230103	95600	-37.76	20230720	29000	105.17	20230103	2.78	N	360070	500	39 억		66571	N	N	1	N	00	N
45	20230920	131025	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	59900	-400	5	-0.66	1814877400	30101	31.54	60100	61400	59400	78300	42300	60300	60292.92	0.83	0	-2675	66900	63600	61900	58600	56900	62750	57750	40	18000	500	42210	100	1	7984343	4783	36.46	4.96	12	0.38	1643.00	12065.00	95600	20230720	-37.34	29000	20230103	106.55	95600	-37.34	20230720	29000	106.55	20230103	95600	-37.34	20230720	29000	106.55	20230103	2.78	N	360070	500	39 억		66571	N	N	1	N	00	N
46	20230920	121023	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	59700	-600	5	-1.00	1606049200	26605	27.87	60100	61400	59400	78300	42300	60300	60366.48	0.83	0	-2707	66900	63600	61900	58600	56900	62750	57750	40	18000	500	42210	100	1	7984343	4767	36.34	4.95	12	0.33	1643.00	12065.00	95600	20230720	-37.55	29000	20230103	105.86	95600	-37.55	20230720	29000	105.86	20230103	95600	-37.55	20230720	29000	105.86	20230103	2.78	N	360070	500	39 억		66571	N	N	1	N	00	N
47	20230920	111030	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	59800	-500	5	-0.83	1483550500	24557	25.73	60100	61400	59400	78300	42300	60300	60412.60	0.83	0	-2266	66900	63600	61900	58600	56900	62750	57750	40	18000	500	42210	100	1	7984343	4775	36.40	4.96	12	0.31	1643.00	12065.00	95600	20230720	-37.45	29000	20230103	106.21	95600	-37.45	20230720	29000	106.21	20230103	95600	-37.45	20230720	29000	106.21	20230103	2.78	N	360070	500	39 억		66571	N	N	1	N	00	N
48	20230920	101009	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	60100	-200	5	-0.33	1122216000	18519	19.40	60100	61400	59900	78300	42300	60300	60598.33	0.83	0	-2794	66900	63600	61900	58600	56900	62750	57750	40	18000	500	42210	100	1	7984343	4799	36.58	4.98	12	0.23	1643.00	12065.00	95600	20230720	-37.13	29000	20230103	107.24	95600	-37.13	20230720	29000	107.24	20230103	95600	-37.13	20230720	29000	107.24	20230103	2.78	N	360070	500	39 억		66571	N	N	1	N	00	N
49	20230920	091022	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	61000	700	2	1.16	375257000	6205	6.50	60100	61100	60100	78300	42300	60300	60476.98	0.83	0	1568	66900	63600	61900	58600	56900	62750	57750	40	18000	500	42210	100	1	7984343	4870	37.13	5.06	12	0.08	1643.00	12065.00	95600	20230720	-36.19	29000	20230103	110.34	95600	-36.19	20230720	29000	110.34	20230103	95600	-36.19	20230720	29000	110.34	20230103	2.78	N	360070	500	39 억		66571	N	N	1	N	00	N
50	20230919	161017	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	60300	-4100	5	-6.37	5639851400	90863	175.24	64400	65200	60200	83700	45100	64400	62075.64	0.77	0	5370	67066	65732	64866	63532	62666	65300	63100	40	19300	500	45080	100	1	7984343	4815	36.70	5.00	12	1.14	1643.00	12065.00	95600	20230720	-36.92	29000	20230103	107.93	95600	-36.92	20230720	29000	107.93	20230103	95600	-36.92	20230720	29000	107.93	20230103	2.85	N	360070	500	39 억		61773	N	N	1	N	00	N
51	20230919	151021	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	60800	-3600	5	-5.59	5071515600	81465	157.11	64400	65200	60700	83700	45100	64400	62253.92	0.77	0	3653	67066	65732	64866	63532	62666	65300	63100	40	19300	500	45080	100	1	7984343	4854	37.01	5.04	12	1.02	1643.00	12065.00	95600	20230720	-36.40	29000	20230103	109.66	95600	-36.40	20230720	29000	109.66	20230103	95600	-36.40	20230720	29000	109.66	20230103	2.85	N	360070	500	39 억		61773	N	N	1	N	00	N
52	20230919	141023	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	60900	-3500	5	-5.43	4615086900	73976	142.67	64400	65200	60800	83700	45100	64400	62386.27	0.77	0	5932	67066	65732	64866	63532	62666	65300	63100	40	19300	500	45080	100	1	7984343	4862	37.07	5.05	12	0.93	1643.00	12065.00	95600	20230720	-36.30	29000	20230103	110.00	95600	-36.30	20230720	29000	110.00	20230103	95600	-36.30	20230720	29000	110.00	20230103	2.85	N	360070	500	39 억		61773	N	N	1	N	00	N
53	20230919	131004	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	61300	-3100	5	-4.81	3988139500	63706	122.86	64400	65200	61100	83700	45100	64400	62602.26	0.77	0	4313	67066	65732	64866	63532	62666	65300	63100	40	19300	500	45080	100	1	7984343	4894	37.31	5.08	12	0.80	1643.00	12065.00	95600	20230720	-35.88	29000	20230103	111.38	95600	-35.88	20230720	29000	111.38	20230103	95600	-35.88	20230720	29000	111.38	20230103	2.85	N	360070	500	39 억		61773	N	N	1	N	00	N
54	20230919	121019	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	61500	-2900	5	-4.50	3557284700	56682	109.31	64400	65200	61300	83700	45100	64400	62758.63	0.77	0	4480	67066	65732	64866	63532	62666	65300	63100	40	19300	500	45080	100	1	7984343	4910	37.43	5.10	12	0.71	1643.00	12065.00	95600	20230720	-35.67	29000	20230103	112.07	95600	-35.67	20230720	29000	112.07	20230103	95600	-35.67	20230720	29000	112.07	20230103	2.85	N	360070	500	39 억		61773	N	N	1	N	00	N
55	20230919	111025	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	62000	-2400	5	-3.73	2901214200	46022	88.76	64400	65200	61900	83700	45100	64400	63039.72	0.77	0	3024	67066	65732	64866	63532	62666	65300	63100	40	19300	500	45080	100	1	7984343	4950	37.74	5.14	12	0.58	1643.00	12065.00	95600	20230720	-35.15	29000	20230103	113.79	95600	-35.15	20230720	29000	113.79	20230103	95600	-35.15	20230720	29000	113.79	20230103	2.85	N	360070	500	39 억		61773	N	N	1	N	00	N
56	20230919	101017	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	62600	-1800	5	-2.80	1940043900	30553	58.92	64400	65200	62300	83700	45100	64400	63497.66	0.77	0	2006	67066	65732	64866	63532	62666	65300	63100	40	19300	500	45080	100	1	7984343	4998	38.10	5.19	12	0.38	1643.00	12065.00	95600	20230720	-34.52	29000	20230103	115.86	95600	-34.52	20230720	29000	115.86	20230103	95600	-34.52	20230720	29000	115.86	20230103	2.85	N	360070	500	39 억		61773	N	N	1	N	00	N
57	20230919	091015	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64000	-400	5	-0.62	212833900	3313	6.39	64400	65200	63900	83700	45100	64400	64242.05	0.77	0	-1106	67066	65732	64866	63532	62666	65300	63100	40	19300	500	45080	100	1	7984343	5110	38.95	5.30	12	0.04	1643.00	12065.00	95600	20230720	-33.05	29000	20230103	120.69	95600	-33.05	20230720	29000	120.69	20230103	95600	-33.05	20230720	29000	120.69	20230103	2.85	N	360070	500	39 억		61773	N	N	1	N	00	N
58	20230918	161020	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64400	-1500	5	-2.28	3297486400	50663	90.09	65800	66200	64000	85600	46200	65900	65087.55	0.76	0	1080	69766	67832	66666	64732	63566	67250	64150	40	19700	500	46130	100	1	7984343	5142	39.20	5.34	12	0.63	1643.00	12065.00	95600	20230720	-32.64	29000	20230103	122.07	95600	-32.64	20230720	29000	122.07	20230103	95600	-32.64	20230720	29000	122.07	20230103	2.87	N	360070	500	39 억		60583	N	N	1	N	00	N
59	20230918	151017	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64500	-1400	5	-2.12	3043285400	46719	83.08	65800	66200	64000	85600	46200	65900	65139.41	0.76	0	379	69766	67832	66666	64732	63566	67250	64150	40	19700	500	46130	100	1	7984343	5150	39.26	5.35	12	0.59	1643.00	12065.00	95600	20230720	-32.53	29000	20230103	122.41	95600	-32.53	20230720	29000	122.41	20230103	95600	-32.53	20230720	29000	122.41	20230103	2.87	N	360070	500	39 억		60583	N	N	0	N	00	N
60	20230918	141042	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	65100	-800	5	-1.21	2378345600	36442	64.80	65800	66200	64000	85600	46200	65900	65263.00	0.76	0	-461	69766	67832	66666	64732	63566	67250	64150	40	19700	500	46130	100	1	7984343	5198	39.62	5.40	12	0.46	1643.00	12065.00	95600	20230720	-31.90	29000	20230103	124.48	95600	-31.90	20230720	29000	124.48	20230103	95600	-31.90	20230720	29000	124.48	20230103	2.87	N	360070	500	39 억		60583	N	N	0	N	00	N
61	20230918	131014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	65500	-400	5	-0.61	2199938000	33706	59.94	65800	66200	64000	85600	46200	65900	65267.52	0.76	0	43	69766	67832	66666	64732	63566	67250	64150	40	19700	500	46130	100	1	7984343	5230	39.87	5.43	12	0.42	1643.00	12065.00	95600	20230720	-31.49	29000	20230103	125.86	95600	-31.49	20230720	29000	125.86	20230103	95600	-31.49	20230720	29000	125.86	20230103	2.87	N	360070	500	39 억		60583	N	N	0	N	00	N
62	20230918	121024	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	65300	-600	5	-0.91	1969641600	30174	53.66	65800	66200	64000	85600	46200	65900	65275.10	0.76	0	81	69766	67832	66666	64732	63566	67250	64150	40	19700	500	46130	100	1	7984343	5214	39.74	5.41	12	0.38	1643.00	12065.00	95600	20230720	-31.69	29000	20230103	125.17	95600	-31.69	20230720	29000	125.17	20230103	95600	-31.69	20230720	29000	125.17	20230103	2.87	N	360070	500	39 억		60583	N	N	0	N	00	N
63	20230918	111004	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	65800	-100	5	-0.15	1680135900	25757	45.80	65800	66200	64000	85600	46200	65900	65228.99	0.76	0	915	69766	67832	66666	64732	63566	67250	64150	40	19700	500	46130	100	1	7984343	5254	40.05	5.45	12	0.32	1643.00	12065.00	95600	20230720	-31.17	29000	20230103	126.90	95600	-31.17	20230720	29000	126.90	20230103	95600	-31.17	20230720	29000	126.90	20230103	2.87	N	360070	500	39 억		60583	N	N	0	N	00	N
64	20230918	100959	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	65500	-400	5	-0.61	1447671300	22201	39.48	65800	66200	64000	85600	46200	65900	65205.95	0.76	0	1531	69766	67832	66666	64732	63566	67250	64150	40	19700	500	46130	100	1	7984343	5230	39.87	5.43	12	0.28	1643.00	12065.00	95600	20230720	-31.49	29000	20230103	125.86	95600	-31.49	20230720	29000	125.86	20230103	95600	-31.49	20230720	29000	125.86	20230103	2.87	N	360070	500	39 억		60583	N	N	0	N	00	N
65	20230918	091005	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64600	-1300	5	-1.97	626025900	9632	17.13	65800	65800	64000	85600	46200	65900	64989.75	0.76	0	1628	69766	67832	66666	64732	63566	67250	64150	40	19700	500	46130	100	1	7984343	5158	39.32	5.35	12	0.12	1643.00	12065.00	95600	20230720	-32.43	29000	20230103	122.76	95600	-32.43	20230720	29000	122.76	20230103	95600	-32.43	20230720	29000	122.76	20230103	2.87	N	360070	500	39 억		60583	N	N	0	N	00	N
66	20230915	161013	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	65900	-1100	5	-1.64	3684564300	54922	132.24	67700	68600	65500	87100	46900	67000	67092.95	0.70	0	4406	70066	68532	67266	65732	64466	69300	66500	40	20100	500	46900	100	1	7984343	5262	40.11	5.46	12	0.69	1643.00	12065.00	95600	20230720	-31.07	29000	20230103	127.24	95600	-31.07	20230720	29000	127.24	20230103	95600	-31.07	20230720	29000	127.24	20230103	2.90	N	360070	500	39 억		56177	N	N	0	N	00	N
67	20230915	151010	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	66200	-800	5	-1.19	2864500900	42467	102.25	67700	68600	66000	87100	46900	67000	67452.40	0.70	0	825	70066	68532	67266	65732	64466	69300	66500	40	20100	500	46900	100	1	7984343	5286	40.29	5.49	12	0.53	1643.00	12065.00	95600	20230720	-30.75	29000	20230103	128.28	95600	-30.75	20230720	29000	128.28	20230103	95600	-30.75	20230720	29000	128.28	20230103	2.90	N	360070	500	39 억		56177	N	N	0	N	00	N
68	20230915	141015	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67300	300	2	0.45	1962258600	28952	69.71	67700	68600	67000	87100	46900	67000	67776.27	0.70	0	30	70066	68532	67266	65732	64466	69300	66500	40	20100	500	46900	100	1	7984343	5373	40.96	5.58	12	0.36	1643.00	12065.00	95600	20230720	-29.60	29000	20230103	132.07	95600	-29.60	20230720	29000	132.07	20230103	95600	-29.60	20230720	29000	132.07	20230103	2.90	N	360070	500	39 억		56177	N	N	0	N	00	N
69	20230915	131002	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	68200	1200	2	1.79	1268148100	18672	44.96	67700	68600	67300	87100	46900	67000	67917.10	0.70	0	2992	70066	68532	67266	65732	64466	69300	66500	40	20100	500	46900	100	1	7984343	5445	41.51	5.65	12	0.23	1643.00	12065.00	95600	20230720	-28.66	29000	20230103	135.17	95600	-28.66	20230720	29000	135.17	20230103	95600	-28.66	20230720	29000	135.17	20230103	2.90	N	360070	500	39 억		56177	N	N	0	N	00	N
70	20230915	121009	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67900	900	2	1.34	1060512300	15612	37.59	67700	68600	67300	87100	46900	67000	67929.30	0.70	0	2681	70066	68532	67266	65732	64466	69300	66500	40	20100	500	46900	100	1	7984343	5421	41.33	5.63	12	0.20	1643.00	12065.00	95600	20230720	-28.97	29000	20230103	134.14	95600	-28.97	20230720	29000	134.14	20230103	95600	-28.97	20230720	29000	134.14	20230103	2.90	N	360070	500	39 억		56177	N	N	0	N	00	N
71	20230915	111018	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	68000	1000	2	1.49	882370300	12983	31.26	67700	68600	67300	87100	46900	67000	67963.51	0.70	0	2433	70066	68532	67266	65732	64466	69300	66500	40	20100	500	46900	100	1	7984343	5429	41.39	5.64	12	0.16	1643.00	12065.00	95600	20230720	-28.87	29000	20230103	134.48	95600	-28.87	20230720	29000	134.48	20230103	95600	-28.87	20230720	29000	134.48	20230103	2.90	N	360070	500	39 억		56177	N	N	0	N	00	N
72	20230915	101016	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	68000	1000	2	1.49	768745900	11313	27.24	67700	68600	67300	87100	46900	67000	67952.44	0.70	0	2785	70066	68532	67266	65732	64466	69300	66500	40	20100	500	46900	100	1	7984343	5429	41.39	5.64	12	0.14	1643.00	12065.00	95600	20230720	-28.87	29000	20230103	134.48	95600	-28.87	20230720	29000	134.48	20230103	95600	-28.87	20230720	29000	134.48	20230103	2.90	N	360070	500	39 억		56177	N	N	0	N	00	N
73	20230915	091004	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	68500	1500	2	2.24	274917100	4043	9.73	67700	68500	67500	87100	46900	67000	67998.29	0.70	0	631	70066	68532	67266	65732	64466	69300	66500	40	20100	500	46900	100	1	7984343	5469	41.69	5.68	12	0.05	1643.00	12065.00	95600	20230720	-28.35	29000	20230103	136.21	95600	-28.35	20230720	29000	136.21	20230103	95600	-28.35	20230720	29000	136.21	20230103	2.90	N	360070	500	39 억		56177	N	N	0	N	00	N
74	20230914	161016	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67000	1000	2	1.52	2753757700	40802	74.51	66000	68800	66000	85800	46200	66000	67495.01	0.65	0	3662	71400	68700	67200	64500	63000	67950	63750	40	19800	500	46200	100	1	7984343	5350	40.78	5.55	12	0.51	1643.00	12065.00	95600	20230720	-29.92	29000	20230103	131.03	95600	-29.92	20230720	29000	131.03	20230103	95600	-29.92	20230720	29000	131.03	20230103	2.92	N	360070	500	39 억		52054	N	N	0	N	00	N
75	20230914	150942	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67300	1300	2	1.97	2632466000	38994	71.21	66000	68800	66000	85800	46200	66000	67509.51	0.65	0	3556	71400	68700	67200	64500	63000	67950	63750	40	19800	500	46200	100	1	7984343	5373	40.96	5.58	12	0.49	1643.00	12065.00	95600	20230720	-29.60	29000	20230103	132.07	95600	-29.60	20230720	29000	132.07	20230103	95600	-29.60	20230720	29000	132.07	20230103	2.92	N	360070	500	39 억		52054	N	N	0	N	00	N
76	20230914	141008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67300	1300	2	1.97	2447508100	36254	66.20	66000	68800	66000	85800	46200	66000	67510.02	0.65	0	3613	71400	68700	67200	64500	63000	67950	63750	40	19800	500	46200	100	1	7984343	5373	40.96	5.58	12	0.45	1643.00	12065.00	95600	20230720	-29.60	29000	20230103	132.07	95600	-29.60	20230720	29000	132.07	20230103	95600	-29.60	20230720	29000	132.07	20230103	2.92	N	360070	500	39 억		52054	N	N	0	N	00	N
77	20230914	130947	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67800	1800	2	2.73	2250531500	33337	60.88	66000	68800	66000	85800	46200	66000	67508.52	0.65	0	4120	71400	68700	67200	64500	63000	67950	63750	40	19800	500	46200	100	1	7984343	5413	41.27	5.62	12	0.42	1643.00	12065.00	95600	20230720	-29.08	29000	20230103	133.79	95600	-29.08	20230720	29000	133.79	20230103	95600	-29.08	20230720	29000	133.79	20230103	2.92	N	360070	500	39 억		52054	N	N	0	N	00	N
78	20230914	120955	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	68400	2400	2	3.64	2107882900	31233	57.03	66000	68800	66000	85800	46200	66000	67488.97	0.65	0	4144	71400	68700	67200	64500	63000	67950	63750	40	19800	500	46200	100	1	7984343	5461	41.63	5.67	12	0.39	1643.00	12065.00	95600	20230720	-28.45	29000	20230103	135.86	95600	-28.45	20230720	29000	135.86	20230103	95600	-28.45	20230720	29000	135.86	20230103	2.92	N	360070	500	39 억		52054	N	N	0	N	00	N
79	20230914	110948	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67600	1600	2	2.42	1431246200	21282	38.86	66000	68000	66000	85800	46200	66000	67251.49	0.65	0	1258	71400	68700	67200	64500	63000	67950	63750	40	19800	500	46200	100	1	7984343	5397	41.14	5.60	12	0.27	1643.00	12065.00	95600	20230720	-29.29	29000	20230103	133.10	95600	-29.29	20230720	29000	133.10	20230103	95600	-29.29	20230720	29000	133.10	20230103	2.92	N	360070	500	39 억		52054	N	N	0	N	00	N
80	20230914	100941	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67700	1700	2	2.58	1097459100	16348	29.85	66000	68000	66000	85800	46200	66000	67131.09	0.65	0	739	71400	68700	67200	64500	63000	67950	63750	40	19800	500	46200	100	1	7984343	5405	41.21	5.61	12	0.20	1643.00	12065.00	95600	20230720	-29.18	29000	20230103	133.45	95600	-29.18	20230720	29000	133.45	20230103	95600	-29.18	20230720	29000	133.45	20230103	2.92	N	360070	500	39 억		52054	N	N	0	N	00	N
81	20230914	091000	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	66700	700	2	1.06	261524300	3917	7.15	66000	67500	66000	85800	46200	66000	66766.48	0.65	0	388	71400	68700	67200	64500	63000	67950	63750	40	19800	500	46200	100	1	7984343	5326	40.60	5.53	12	0.05	1643.00	12065.00	95600	20230720	-30.23	29000	20230103	130.00	95600	-30.23	20230720	29000	130.00	20230103	95600	-30.23	20230720	29000	130.00	20230103	2.92	N	360070	500	39 억		52054	N	N	0	N	00	N
82	20230913	161004	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	66000	-3100	5	-4.49	3618149800	53553	75.27	69200	69900	65700	89800	48400	69100	67566.37	0.66	0	-803	75566	72332	70666	67432	65766	71500	66600	40	20700	500	48370	100	1	7984343	5270	40.17	5.47	12	0.67	1643.00	12065.00	95600	20230720	-30.96	29000	20230103	127.59	95600	-30.96	20230720	29000	127.59	20230103	95600	-30.96	20230720	29000	127.59	20230103	2.93	N	360070	500	39 억		52730	N	N	1	N	00	N
83	20230913	150956	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	66100	-3000	5	-4.34	3213319400	47419	66.65	69200	69900	65900	89800	48400	69100	67764.39	0.66	0	-1994	75566	72332	70666	67432	65766	71500	66600	40	20700	500	48370	100	1	7984343	5278	40.23	5.48	12	0.59	1643.00	12065.00	95600	20230720	-30.86	29000	20230103	127.93	95600	-30.86	20230720	29000	127.93	20230103	95600	-30.86	20230720	29000	127.93	20230103	2.93	N	360070	500	39 억		52730	N	N	1	N	00	N
84	20230913	141003	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67500	-1600	5	-2.32	2196195100	32146	45.18	69200	69900	67300	89800	48400	69100	68319.39	0.66	0	-1427	75566	72332	70666	67432	65766	71500	66600	40	20700	500	48370	100	1	7984343	5389	41.08	5.59	12	0.40	1643.00	12065.00	95600	20230720	-29.39	29000	20230103	132.76	95600	-29.39	20230720	29000	132.76	20230103	95600	-29.39	20230720	29000	132.76	20230103	2.93	N	360070	500	39 억		52730	N	N	1	N	00	N
85	20230913	130935	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	68100	-1000	5	-1.45	1852919200	27068	38.05	69200	69900	67500	89800	48400	69100	68454.23	0.66	0	-1238	75566	72332	70666	67432	65766	71500	66600	40	20700	500	48370	100	1	7984343	5437	41.45	5.64	12	0.34	1643.00	12065.00	95600	20230720	-28.77	29000	20230103	134.83	95600	-28.77	20230720	29000	134.83	20230103	95600	-28.77	20230720	29000	134.83	20230103	2.93	N	360070	500	39 억		52730	N	N	1	N	00	N
86	20230913	121001	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	68000	-1100	5	-1.59	1671816500	24408	34.31	69200	69900	67500	89800	48400	69100	68494.61	0.66	0	-1160	75566	72332	70666	67432	65766	71500	66600	40	20700	500	48370	100	1	7984343	5429	41.39	5.64	12	0.31	1643.00	12065.00	95600	20230720	-28.87	29000	20230103	134.48	95600	-28.87	20230720	29000	134.48	20230103	95600	-28.87	20230720	29000	134.48	20230103	2.93	N	360070	500	39 억		52730	N	N	1	N	00	N
87	20230913	110959	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	68100	-1000	5	-1.45	1415167200	20631	29.00	69200	69900	67500	89800	48400	69100	68594.21	0.66	0	-551	75566	72332	70666	67432	65766	71500	66600	40	20700	500	48370	100	1	7984343	5437	41.45	5.64	12	0.26	1643.00	12065.00	95600	20230720	-28.77	29000	20230103	134.83	95600	-28.77	20230720	29000	134.83	20230103	95600	-28.77	20230720	29000	134.83	20230103	2.93	N	360070	500	39 억		52730	N	N	1	N	00	N
88	20230913	100945	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	69900	800	2	1.16	813442300	11857	16.67	69200	69900	67500	89800	48400	69100	68604.39	0.66	0	171	75566	72332	70666	67432	65766	71500	66600	40	20700	500	48370	100	1	7984343	5581	42.54	5.79	12	0.15	1643.00	12065.00	95600	20230720	-26.88	29000	20230103	141.03	95600	-26.88	20230720	29000	141.03	20230103	95600	-26.88	20230720	29000	141.03	20230103	2.93	N	360070	500	39 억		52730	N	N	1	N	00	N
89	20230913	090937	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	68600	-500	5	-0.72	242765200	3543	4.98	69200	69300	67500	89800	48400	69100	68519.67	0.66	0	-11	75566	72332	70666	67432	65766	71500	66600	40	20700	500	48370	100	1	7984343	5477	41.75	5.69	12	0.04	1643.00	12065.00	95600	20230720	-28.24	29000	20230103	136.55	95600	-28.24	20230720	29000	136.55	20230103	95600	-28.24	20230720	29000	136.55	20230103	2.93	N	360070	500	39 억		52730	N	N	1	N	00	N
90	20230912	160935	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	69100	-4100	5	-5.60	4893793600	69399	120.86	73500	73900	69000	95100	51300	73200	70517.33	0.62	0	-12061	74866	74032	73166	72332	71466	73600	71900	40	21900	500	51240	100	1	7984343	5517	42.06	5.73	12	0.87	1643.00	12065.00	95600	20230720	-27.72	29000	20230103	138.28	95600	-27.72	20230720	29000	138.28	20230103	95600	-27.72	20230720	29000	138.28	20230103	2.92	N	360070	500	39 억		49693	N	N	1	N	00	N
91	20230912	150945	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	69200	-4000	5	-5.46	4399268000	62246	108.41	73500	73900	69200	95100	51300	73200	70673.48	0.62	0	-12647	74866	74032	73166	72332	71466	73600	71900	40	21900	500	51240	100	1	7984343	5525	42.12	5.74	12	0.78	1643.00	12065.00	95600	20230720	-27.62	29000	20230103	138.62	95600	-27.62	20230720	29000	138.62	20230103	95600	-27.62	20230720	29000	138.62	20230103	2.92	N	360070	500	39 억		49693	N	N	0	N	00	N
92	20230912	140943	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70300	-2900	5	-3.96	3631769300	51256	89.27	73500	73900	69600	95100	51300	73200	70853.21	0.62	0	-9742	74866	74032	73166	72332	71466	73600	71900	40	21900	500	51240	100	1	7984343	5613	42.79	5.83	12	0.64	1643.00	12065.00	95600	20230720	-26.46	29000	20230103	142.41	95600	-26.46	20230720	29000	142.41	20230103	95600	-26.46	20230720	29000	142.41	20230103	2.92	N	360070	500	39 억		49693	N	N	0	N	00	N
93	20230912	130931	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70300	-2900	5	-3.96	3060985000	43103	75.07	73500	73900	69600	95100	51300	73200	71013.05	0.62	0	-7258	74866	74032	73166	72332	71466	73600	71900	40	21900	500	51240	100	1	7984343	5613	42.79	5.83	12	0.54	1643.00	12065.00	95600	20230720	-26.46	29000	20230103	142.41	95600	-26.46	20230720	29000	142.41	20230103	95600	-26.46	20230720	29000	142.41	20230103	2.92	N	360070	500	39 억		49693	N	N	0	N	00	N
94	20230912	120931	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70400	-2800	5	-3.83	2802765700	39424	68.66	73500	73900	69600	95100	51300	73200	71090.20	0.62	0	-5644	74866	74032	73166	72332	71466	73600	71900	40	21900	500	51240	100	1	7984343	5621	42.85	5.84	12	0.49	1643.00	12065.00	95600	20230720	-26.36	29000	20230103	142.76	95600	-26.36	20230720	29000	142.76	20230103	95600	-26.36	20230720	29000	142.76	20230103	2.92	N	360070	500	39 억		49693	N	N	0	N	00	N
95	20230912	110937	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70000	-3200	5	-4.37	2534430600	35603	62.01	73500	73900	69600	95100	51300	73200	71183.04	0.62	0	-5545	74866	74032	73166	72332	71466	73600	71900	40	21900	500	51240	100	1	7984343	5589	42.60	5.80	12	0.45	1643.00	12065.00	95600	20230720	-26.78	29000	20230103	141.38	95600	-26.78	20230720	29000	141.38	20230103	95600	-26.78	20230720	29000	141.38	20230103	2.92	N	360070	500	39 억		49693	N	N	0	N	00	N
96	20230912	100927	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70500	-2700	5	-3.69	1708084500	23825	41.49	73500	73900	70300	95100	51300	73200	71689.78	0.62	0	-4841	74866	74032	73166	72332	71466	73600	71900	40	21900	500	51240	100	1	7984343	5629	42.91	5.84	12	0.30	1643.00	12065.00	95600	20230720	-26.26	29000	20230103	143.10	95600	-26.26	20230720	29000	143.10	20230103	95600	-26.26	20230720	29000	143.10	20230103	2.92	N	360070	500	39 억		49693	N	N	0	N	00	N
97	20230912	090949	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	72800	-400	5	-0.55	371495000	5105	8.89	73500	73900	72300	95100	51300	73200	72766.57	0.62	0	8	74866	74032	73166	72332	71466	73600	71900	40	21900	500	51240	100	1	7984343	5813	44.31	6.03	12	0.06	1643.00	12065.00	95600	20230720	-23.85	29000	20230103	151.03	95600	-23.85	20230720	29000	151.03	20230103	95600	-23.85	20230720	29000	151.03	20230103	2.92	N	360070	500	39 억		49693	N	N	0	N	00	N
98	20230911	160929	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73200	300	2	0.41	4149559300	56848	122.27	73700	74000	72300	94700	51100	72900	72993.55	0.75	0	-10553	75500	74200	71600	70300	67700	74850	70950	40	21800	500	51030	100	1	7984343	5845	44.55	6.07	12	0.71	1643.00	12065.00	95600	20230720	-23.43	29000	20230103	152.41	95600	-23.43	20230720	29000	152.41	20230103	95600	-23.43	20230720	29000	152.41	20230103	2.89	N	360070	500	39 억		60112	N	N	1	N	00	N
99	20230911	150932	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73300	400	2	0.55	3753594200	51430	110.62	73700	74000	72300	94700	51100	72900	72984.56	0.75	0	-9972	75500	74200	71600	70300	67700	74850	70950	40	21800	500	51030	100	1	7984343	5853	44.61	6.08	12	0.64	1643.00	12065.00	95600	20230720	-23.33	29000	20230103	152.76	95600	-23.33	20230720	29000	152.76	20230103	95600	-23.33	20230720	29000	152.76	20230103	2.89	N	360070	500	39 억		60112	N	N	1	N	00	N
100	20230911	140941	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	72900	0	3	0.00	3125662100	42806	92.07	73700	74000	72300	94700	51100	72900	73019.31	0.75	0	-8482	75500	74200	71600	70300	67700	74850	70950	40	21800	500	51030	100	1	7984343	5821	44.37	6.04	12	0.54	1643.00	12065.00	95600	20230720	-23.74	29000	20230103	151.38	95600	-23.74	20230720	29000	151.38	20230103	95600	-23.74	20230720	29000	151.38	20230103	2.89	N	360070	500	39 억		60112	N	N	1	N	00	N
101	20230911	130915	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	72600	-300	5	-0.41	2597222200	35572	76.51	73700	74000	72300	94700	51100	72900	73013.17	0.75	0	-7138	75500	74200	71600	70300	67700	74850	70950	40	21800	500	51030	100	1	7984343	5797	44.19	6.02	12	0.45	1643.00	12065.00	95600	20230720	-24.06	29000	20230103	150.34	95600	-24.06	20230720	29000	150.34	20230103	95600	-24.06	20230720	29000	150.34	20230103	2.89	N	360070	500	39 억		60112	N	N	1	N	00	N
102	20230911	120931	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	72900	0	3	0.00	2240680100	30666	65.96	73700	74000	72300	94700	51100	72900	73067.35	0.75	0	-5678	75500	74200	71600	70300	67700	74850	70950	40	21800	500	51030	100	1	7984343	5821	44.37	6.04	12	0.38	1643.00	12065.00	95600	20230720	-23.74	29000	20230103	151.38	95600	-23.74	20230720	29000	151.38	20230103	95600	-23.74	20230720	29000	151.38	20230103	2.89	N	360070	500	39 억		60112	N	N	1	N	00	N
103	20230911	110914	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73300	400	2	0.55	1794203700	24537	52.77	73700	74000	72300	94700	51100	72900	73122.56	0.75	0	-5075	75500	74200	71600	70300	67700	74850	70950	40	21800	500	51030	100	1	7984343	5853	44.61	6.08	12	0.31	1643.00	12065.00	95600	20230720	-23.33	29000	20230103	152.76	95600	-23.33	20230720	29000	152.76	20230103	95600	-23.33	20230720	29000	152.76	20230103	2.89	N	360070	500	39 억		60112	N	N	1	N	00	N
104	20230911	100915	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	72900	0	3	0.00	1391704000	19037	40.95	73700	74000	72300	94700	51100	72900	73105.43	0.75	0	-4362	75500	74200	71600	70300	67700	74850	70950	40	21800	500	51030	100	1	7984343	5821	44.37	6.04	12	0.24	1643.00	12065.00	95600	20230720	-23.74	29000	20230103	151.38	95600	-23.74	20230720	29000	151.38	20230103	95600	-23.74	20230720	29000	151.38	20230103	2.89	N	360070	500	39 억		60112	N	N	1	N	00	N
105	20230911	090912	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73000	100	2	0.14	370756400	5073	10.91	73700	73700	72400	94700	51100	72900	73084.98	0.75	0	-2913	75500	74200	71600	70300	67700	74850	70950	40	21800	500	51030	100	1	7984343	5829	44.43	6.05	12	0.06	1643.00	12065.00	95600	20230720	-23.64	29000	20230103	151.72	95600	-23.64	20230720	29000	151.72	20230103	95600	-23.64	20230720	29000	151.72	20230103	2.89	N	360070	500	39 억		60112	N	N	1	N	00	N
106	20230908	160935	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	72900	2900	2	4.14	3222992300	45405	73.58	70000	72900	69000	91000	49000	70000	70972.95	0.75	0	258	75000	72500	71000	68500	67000	71750	67750	40	21000	500	49000	100	1	7984343	5821	44.37	6.04	12	0.57	1643.00	12065.00	95600	20230720	-23.74	29000	20230103	151.38	95600	-23.74	20230720	29000	151.38	20230103	95600	-23.74	20230720	29000	151.38	20230103	2.83	N	360070	500	39 억		59714	N	N	1	N	00	N
107	20230908	150937	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	72400	2400	2	3.43	2951893200	41670	67.53	70000	72700	69000	91000	49000	70000	70839.79	0.75	0	557	75000	72500	71000	68500	67000	71750	67750	40	21000	500	49000	100	1	7984343	5781	44.07	6.00	12	0.52	1643.00	12065.00	95600	20230720	-24.27	29000	20230103	149.66	95600	-24.27	20230720	29000	149.66	20230103	95600	-24.27	20230720	29000	149.66	20230103	2.83	N	360070	500	39 억		59714	N	N	7	N	00	N
108	20230908	140925	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70300	300	2	0.43	2159090700	30576	49.55	70000	71800	69000	91000	49000	70000	70613.92	0.75	0	-869	75000	72500	71000	68500	67000	71750	67750	40	21000	500	49000	100	1	7984343	5613	42.79	5.83	12	0.38	1643.00	12065.00	95600	20230720	-26.46	29000	20230103	142.41	95600	-26.46	20230720	29000	142.41	20230103	95600	-26.46	20230720	29000	142.41	20230103	2.83	N	360070	500	39 억		59714	N	N	7	N	00	N
109	20230908	130935	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70200	200	2	0.29	1978581200	28010	45.39	70000	71800	69000	91000	49000	70000	70638.41	0.75	0	-344	75000	72500	71000	68500	67000	71750	67750	40	21000	500	49000	100	1	7984343	5605	42.73	5.82	12	0.35	1643.00	12065.00	95600	20230720	-26.57	29000	20230103	142.07	95600	-26.57	20230720	29000	142.07	20230103	95600	-26.57	20230720	29000	142.07	20230103	2.83	N	360070	500	39 억		59714	N	N	7	N	00	N
110	20230908	120946	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70400	400	2	0.57	1787954200	25295	40.99	70000	71800	69000	91000	49000	70000	70684.12	0.75	0	272	75000	72500	71000	68500	67000	71750	67750	40	21000	500	49000	100	1	7984343	5621	42.85	5.84	12	0.32	1643.00	12065.00	95600	20230720	-26.36	29000	20230103	142.76	95600	-26.36	20230720	29000	142.76	20230103	95600	-26.36	20230720	29000	142.76	20230103	2.83	N	360070	500	39 억		59714	N	N	7	N	00	N
111	20230908	110942	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70600	600	2	0.86	1616817200	22869	37.06	70000	71800	69000	91000	49000	70000	70699.11	0.75	0	838	75000	72500	71000	68500	67000	71750	67750	40	21000	500	49000	100	1	7984343	5637	42.97	5.85	12	0.29	1643.00	12065.00	95600	20230720	-26.15	29000	20230103	143.45	95600	-26.15	20230720	29000	143.45	20230103	95600	-26.15	20230720	29000	143.45	20230103	2.83	N	360070	500	39 억		59714	N	N	7	N	00	N
112	20230908	100934	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70500	500	2	0.71	1281161000	18127	29.38	70000	71800	69000	91000	49000	70000	70676.98	0.75	0	-8	75000	72500	71000	68500	67000	71750	67750	40	21000	500	49000	100	1	7984343	5629	42.91	5.84	12	0.23	1643.00	12065.00	95600	20230720	-26.26	29000	20230103	143.10	95600	-26.26	20230720	29000	143.10	20230103	95600	-26.26	20230720	29000	143.10	20230103	2.83	N	360070	500	39 억		59714	N	N	7	N	00	N
113	20230908	090940	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	71500	1500	2	2.14	265479200	3750	6.08	70000	71600	70000	91000	49000	70000	70794.67	0.75	0	-24	75000	72500	71000	68500	67000	71750	67750	40	21000	500	49000	100	1	7984343	5709	43.52	5.93	12	0.05	1643.00	12065.00	95600	20230720	-25.21	29000	20230103	146.55	95600	-25.21	20230720	29000	146.55	20230103	95600	-25.21	20230720	29000	146.55	20230103	2.83	N	360070	500	39 억		59714	N	N	7	N	00	N
114	20230907	160923	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70000	-2000	5	-2.78	4288495000	60462	92.84	72500	73500	69500	93600	50400	72000	70930.39	0.71	0	-2215	76266	74132	72766	70632	69266	73450	69950	40	21600	500	50400	100	1	7984343	5589	42.60	5.80	12	0.76	1643.00	12065.00	95600	20230720	-26.78	29000	20230103	141.38	95600	-26.78	20230720	29000	141.38	20230103	95600	-26.78	20230720	29000	141.38	20230103	2.82	N	360070	500	39 억		56774	N	N	7	N	00	N
115	20230907	150929	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70200	-1800	5	-2.50	4002585600	56367	86.55	72500	73500	69500	93600	50400	72000	71008.99	0.71	0	-2723	76266	74132	72766	70632	69266	73450	69950	40	21600	500	50400	100	1	7984343	5605	42.73	5.82	12	0.71	1643.00	12065.00	95600	20230720	-26.57	29000	20230103	142.07	95600	-26.57	20230720	29000	142.07	20230103	95600	-26.57	20230720	29000	142.07	20230103	2.82	N	360070	500	39 억		56774	N	N	24	N	00	N
116	20230907	140927	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70100	-1900	5	-2.64	3328232600	46706	71.72	72500	73500	69700	93600	50400	72000	71258.86	0.71	0	-4275	76266	74132	72766	70632	69266	73450	69950	40	21600	500	50400	100	1	7984343	5597	42.67	5.81	12	0.58	1643.00	12065.00	95600	20230720	-26.67	29000	20230103	141.72	95600	-26.67	20230720	29000	141.72	20230103	95600	-26.67	20230720	29000	141.72	20230103	2.82	N	360070	500	39 억		56774	N	N	24	N	00	N
117	20230907	130922	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70400	-1600	5	-2.22	2738512500	38293	58.80	72500	73500	70400	93600	50400	72000	71514.42	0.71	0	-3198	76266	74132	72766	70632	69266	73450	69950	40	21600	500	50400	100	1	7984343	5621	42.85	5.84	12	0.48	1643.00	12065.00	95600	20230720	-26.36	29000	20230103	142.76	95600	-26.36	20230720	29000	142.76	20230103	95600	-26.36	20230720	29000	142.76	20230103	2.82	N	360070	500	39 억		56774	N	N	24	N	00	N
118	20230907	120935	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	70700	-1300	5	-1.81	2259105200	31502	48.37	72500	73500	70700	93600	50400	72000	71712.87	0.71	0	-546	76266	74132	72766	70632	69266	73450	69950	40	21600	500	50400	100	1	7984343	5645	43.03	5.86	12	0.39	1643.00	12065.00	95600	20230720	-26.05	29000	20230103	143.79	95600	-26.05	20230720	29000	143.79	20230103	95600	-26.05	20230720	29000	143.79	20230103	2.82	N	360070	500	39 억		56774	N	N	24	N	00	N
119	20230907	110925	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	71200	-800	5	-1.11	1784618100	24824	38.12	72500	73500	70900	93600	50400	72000	71890.74	0.71	0	600	76266	74132	72766	70632	69266	73450	69950	40	21600	500	50400	100	1	7984343	5685	43.34	5.90	12	0.31	1643.00	12065.00	95600	20230720	-25.52	29000	20230103	145.52	95600	-25.52	20230720	29000	145.52	20230103	95600	-25.52	20230720	29000	145.52	20230103	2.82	N	360070	500	39 억		56774	N	N	24	N	00	N
120	20230907	100926	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	71900	-100	5	-0.14	995900800	13744	21.10	72500	73500	71700	93600	50400	72000	72461.51	0.71	0	-1510	76266	74132	72766	70632	69266	73450	69950	40	21600	500	50400	100	1	7984343	5741	43.76	5.96	12	0.17	1643.00	12065.00	95600	20230720	-24.79	29000	20230103	147.93	95600	-24.79	20230720	29000	147.93	20230103	95600	-24.79	20230720	29000	147.93	20230103	2.82	N	360070	500	39 억		56774	N	N	24	N	00	N
121	20230907	090940	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	72800	800	2	1.11	361934300	4978	7.64	72500	73500	71900	93600	50400	72000	72709.91	0.71	0	-1206	76266	74132	72766	70632	69266	73450	69950	40	21600	500	50400	100	1	7984343	5813	44.31	6.03	12	0.06	1643.00	12065.00	95600	20230720	-23.85	29000	20230103	151.03	95600	-23.85	20230720	29000	151.03	20230103	95600	-23.85	20230720	29000	151.03	20230103	2.82	N	360070	500	39 억		56774	N	N	24	N	00	N
122	20230906	160927	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	72000	-1500	5	-2.04	4665449800	63766	91.48	74200	74900	71400	95500	51500	73500	73169.60	0.71	0	-5992	77833	75666	74533	72366	71233	75100	71800	40	22000	500	51450	100	1	7984343	5749	43.82	5.97	12	0.80	1643.00	12065.00	95600	20230720	-24.69	29000	20230103	148.28	95600	-24.69	20230720	29000	148.28	20230103	95600	-24.69	20230720	29000	148.28	20230103	2.75	N	360070	500	39 억		56377	N	N	24	N	00	N
123	20230906	150929	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	71500	-2000	5	-2.72	4450626100	60777	87.19	74200	74900	71500	95500	51500	73500	73228.79	0.71	0	-6563	77833	75666	74533	72366	71233	75100	71800	40	22000	500	51450	100	1	7984343	5709	43.52	5.93	12	0.76	1643.00	12065.00	95600	20230720	-25.21	29000	20230103	146.55	95600	-25.21	20230720	29000	146.55	20230103	95600	-25.21	20230720	29000	146.55	20230103	2.75	N	360070	500	39 억		56377	N	N	40	N	00	N
124	20230906	140929	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73300	-200	5	-0.27	3190340500	43300	62.12	74200	74900	72800	95500	51500	73500	73679.92	0.71	0	-4873	77833	75666	74533	72366	71233	75100	71800	40	22000	500	51450	100	1	7984343	5853	44.61	6.08	12	0.54	1643.00	12065.00	95600	20230720	-23.33	29000	20230103	152.76	95600	-23.33	20230720	29000	152.76	20230103	95600	-23.33	20230720	29000	152.76	20230103	2.75	N	360070	500	39 억		56377	N	N	40	N	00	N
125	20230906	130918	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73500	0	3	0.00	2549096700	34538	49.55	74200	74900	72800	95500	51500	73500	73805.57	0.71	0	-4152	77833	75666	74533	72366	71233	75100	71800	40	22000	500	51450	100	1	7984343	5868	44.74	6.09	12	0.43	1643.00	12065.00	95600	20230720	-23.12	29000	20230103	153.45	95600	-23.12	20230720	29000	153.45	20230103	95600	-23.12	20230720	29000	153.45	20230103	2.75	N	360070	500	39 억		56377	N	N	40	N	00	N
126	20230906	120930	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73000	-500	5	-0.68	2251397000	30460	43.70	74200	74900	73000	95500	51500	73500	73913.23	0.71	0	-4038	77833	75666	74533	72366	71233	75100	71800	40	22000	500	51450	100	1	7984343	5829	44.43	6.05	12	0.38	1643.00	12065.00	95600	20230720	-23.64	29000	20230103	151.72	95600	-23.64	20230720	29000	151.72	20230103	95600	-23.64	20230720	29000	151.72	20230103	2.75	N	360070	500	39 억		56377	N	N	40	N	00	N
127	20230906	110938	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73500	0	3	0.00	1878150000	25375	36.40	74200	74900	73300	95500	51500	73500	74015.76	0.71	0	-2045	77833	75666	74533	72366	71233	75100	71800	40	22000	500	51450	100	1	7984343	5868	44.74	6.09	12	0.32	1643.00	12065.00	95600	20230720	-23.12	29000	20230103	153.45	95600	-23.12	20230720	29000	153.45	20230103	95600	-23.12	20230720	29000	153.45	20230103	2.75	N	360070	500	39 억		56377	N	N	40	N	00	N
128	20230906	100913	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74300	800	2	1.09	1054759100	14188	20.35	74200	74900	73600	95500	51500	73500	74341.63	0.71	0	-2366	77833	75666	74533	72366	71233	75100	71800	40	22000	500	51450	100	1	7984343	5932	45.22	6.16	12	0.18	1643.00	12065.00	95600	20230720	-22.28	29000	20230103	156.21	95600	-22.28	20230720	29000	156.21	20230103	95600	-22.28	20230720	29000	156.21	20230103	2.75	N	360070	500	39 억		56377	N	N	40	N	00	N
129	20230906	090915	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74300	800	2	1.09	205254900	2768	3.97	74200	74500	73800	95500	51500	73500	74152.78	0.71	0	-564	77833	75666	74533	72366	71233	75100	71800	40	22000	500	51450	100	1	7984343	5932	45.22	6.16	12	0.03	1643.00	12065.00	95600	20230720	-22.28	29000	20230103	156.21	95600	-22.28	20230720	29000	156.21	20230103	95600	-22.28	20230720	29000	156.21	20230103	2.75	N	360070	500	39 억		56377	N	N	40	N	00	N
130	20230905	160915	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73500	-1200	5	-1.61	5118619600	68355	103.91	75600	76700	73400	97100	52300	74700	74896.26	0.75	0	-3645	77833	76266	74433	72866	71033	77050	73650	40	22400	500	52290	100	1	7984343	5868	44.74	6.09	12	0.86	1643.00	12065.00	95600	20230720	-23.12	29000	20230103	153.45	95600	-23.12	20230720	29000	153.45	20230103	95600	-23.12	20230720	29000	153.45	20230103	2.81	N	360070	500	39 억		60017	N	N	40	N	00	N
131	20230905	150930	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73800	-900	5	-1.20	4717949200	62912	95.64	75600	76700	73400	97100	52300	74700	74992.83	0.75	0	-4259	77833	76266	74433	72866	71033	77050	73650	40	22400	500	52290	100	1	7984343	5892	44.92	6.12	12	0.79	1643.00	12065.00	95600	20230720	-22.80	29000	20230103	154.48	95600	-22.80	20230720	29000	154.48	20230103	95600	-22.80	20230720	29000	154.48	20230103	2.81	N	360070	500	39 억		60017	N	N	1	N	00	N
132	20230905	140927	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74600	-100	5	-0.13	3882779900	51621	78.47	75600	76700	74300	97100	52300	74700	75217.06	0.75	0	-3935	77833	76266	74433	72866	71033	77050	73650	40	22400	500	52290	100	1	7984343	5956	45.40	6.18	12	0.65	1643.00	12065.00	95600	20230720	-21.97	29000	20230103	157.24	95600	-21.97	20230720	29000	157.24	20230103	95600	-21.97	20230720	29000	157.24	20230103	2.81	N	360070	500	39 억		60017	N	N	1	N	00	N
133	20230905	130909	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74600	-100	5	-0.13	3631111200	48245	73.34	75600	76700	74300	97100	52300	74700	75263.99	0.75	0	-2941	77833	76266	74433	72866	71033	77050	73650	40	22400	500	52290	100	1	7984343	5956	45.40	6.18	12	0.60	1643.00	12065.00	95600	20230720	-21.97	29000	20230103	157.24	95600	-21.97	20230720	29000	157.24	20230103	95600	-21.97	20230720	29000	157.24	20230103	2.81	N	360070	500	39 억		60017	N	N	1	N	00	N
134	20230905	120911	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74500	-200	5	-0.27	3251037200	43156	65.60	75600	76700	74300	97100	52300	74700	75332.22	0.75	0	-2017	77833	76266	74433	72866	71033	77050	73650	40	22400	500	52290	100	1	7984343	5948	45.34	6.17	12	0.54	1643.00	12065.00	95600	20230720	-22.07	29000	20230103	156.90	95600	-22.07	20230720	29000	156.90	20230103	95600	-22.07	20230720	29000	156.90	20230103	2.81	N	360070	500	39 억		60017	N	N	1	N	00	N
135	20230905	110918	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	75100	400	2	0.54	2801321600	37130	56.44	75600	76700	74300	97100	52300	74700	75446.31	0.75	0	-1645	77833	76266	74433	72866	71033	77050	73650	40	22400	500	52290	100	1	7984343	5996	45.71	6.22	12	0.47	1643.00	12065.00	95600	20230720	-21.44	29000	20230103	158.97	95600	-21.44	20230720	29000	158.97	20230103	95600	-21.44	20230720	29000	158.97	20230103	2.81	N	360070	500	39 억		60017	N	N	1	N	00	N
136	20230905	100905	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	75300	600	2	0.80	2288049400	30271	46.02	75600	76700	74300	97100	52300	74700	75585.52	0.75	0	-282	77833	76266	74433	72866	71033	77050	73650	40	22400	500	52290	100	1	7984343	6012	45.83	6.24	12	0.38	1643.00	12065.00	95600	20230720	-21.23	29000	20230103	159.66	95600	-21.23	20230720	29000	159.66	20230103	95600	-21.23	20230720	29000	159.66	20230103	2.81	N	360070	500	39 억		60017	N	N	1	N	00	N
137	20230905	090906	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74800	100	2	0.13	276821400	3690	5.61	75600	75600	74600	97100	52300	74700	75019.35	0.75	0	-1663	77833	76266	74433	72866	71033	77050	73650	40	22400	500	52290	100	1	7984343	5972	45.53	6.20	12	0.05	1643.00	12065.00	95600	20230720	-21.76	29000	20230103	157.93	95600	-21.76	20230720	29000	157.93	20230103	95600	-21.76	20230720	29000	157.93	20230103	2.81	N	360070	500	39 억		60017	N	N	1	N	00	N
138	20230904	160900	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74700	400	2	0.54	4815734300	64862	53.95	73000	76000	72600	96500	52100	74300	74244.94	0.74	0	627	80300	77300	75600	72600	70900	76450	71750	40	22200	500	52010	100	1	7984343	5964	45.47	6.19	12	0.81	1643.00	12065.00	95600	20230720	-21.86	29000	20230103	157.59	95600	-21.86	20230720	29000	157.59	20230103	95600	-21.86	20230720	29000	157.59	20230103	2.82	N	360070	500	39 억		59368	N	N	1	N	00	N
139	20230904	150847	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74900	600	2	0.81	4697732700	63283	52.63	73000	76000	72600	96500	52100	74300	74233.72	0.74	0	658	80300	77300	75600	72600	70900	76450	71750	40	22200	500	52010	100	1	7984343	5980	45.59	6.21	12	0.79	1643.00	12065.00	95600	20230720	-21.65	29000	20230103	158.28	95600	-21.65	20230720	29000	158.28	20230103	95600	-21.65	20230720	29000	158.28	20230103	2.82	N	360070	500	39 억		59368	N	N	0	N	00	N
140	20230904	140846	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74400	100	2	0.13	4101480300	55314	46.00	73000	76000	72600	96500	52100	74300	74149.04	0.74	0	840	80300	77300	75600	72600	70900	76450	71750	40	22200	500	52010	100	1	7984343	5940	45.28	6.17	12	0.69	1643.00	12065.00	95600	20230720	-22.18	29000	20230103	156.55	95600	-22.18	20230720	29000	156.55	20230103	95600	-22.18	20230720	29000	156.55	20230103	2.82	N	360070	500	39 억		59368	N	N	0	N	00	N
141	20230904	130900	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73700	-600	5	-0.81	3289598500	44382	36.91	73000	76000	72600	96500	52100	74300	74120.09	0.74	0	-694	80300	77300	75600	72600	70900	76450	71750	40	22200	500	52010	100	1	7984343	5884	44.86	6.11	12	0.56	1643.00	12065.00	95600	20230720	-22.91	29000	20230103	154.14	95600	-22.91	20230720	29000	154.14	20230103	95600	-22.91	20230720	29000	154.14	20230103	2.82	N	360070	500	39 억		59368	N	N	0	N	00	N
142	20230904	120844	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73500	-800	5	-1.08	2842211700	38285	31.84	73000	76000	72600	96500	52100	74300	74238.25	0.74	0	-1104	80300	77300	75600	72600	70900	76450	71750	40	22200	500	52010	100	1	7984343	5868	44.74	6.09	12	0.48	1643.00	12065.00	95600	20230720	-23.12	29000	20230103	153.45	95600	-23.12	20230720	29000	153.45	20230103	95600	-23.12	20230720	29000	153.45	20230103	2.82	N	360070	500	39 억		59368	N	N	0	N	00	N
143	20230904	110827	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74000	-300	5	-0.40	2604463100	35058	29.16	73000	76000	72600	96500	52100	74300	74290.12	0.74	0	829	80300	77300	75600	72600	70900	76450	71750	40	22200	500	52010	100	1	7984343	5908	45.04	6.13	12	0.44	1643.00	12065.00	95600	20230720	-22.59	29000	20230103	155.17	95600	-22.59	20230720	29000	155.17	20230103	95600	-22.59	20230720	29000	155.17	20230103	2.82	N	360070	500	39 억		59368	N	N	0	N	00	N
144	20230904	100832	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74300	0	3	0.00	1876260400	25160	20.93	73000	76000	72600	96500	52100	74300	74573.18	0.74	0	-1577	80300	77300	75600	72600	70900	76450	71750	40	22200	500	52010	100	1	7984343	5932	45.22	6.16	12	0.32	1643.00	12065.00	95600	20230720	-22.28	29000	20230103	156.21	95600	-22.28	20230720	29000	156.21	20230103	95600	-22.28	20230720	29000	156.21	20230103	2.82	N	360070	500	39 억		59368	N	N	0	N	00	N
145	20230904	090845	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	73200	-1100	5	-1.48	487767000	6640	5.52	73000	74200	72600	96500	52100	74300	73458.51	0.74	0	963	80300	77300	75600	72600	70900	76450	71750	40	22200	500	52010	100	1	7984343	5845	44.55	6.07	12	0.08	1643.00	12065.00	95600	20230720	-23.43	29000	20230103	152.41	95600	-23.43	20230720	29000	152.41	20230103	95600	-23.43	20230720	29000	152.41	20230103	2.82	N	360070	500	39 억		59368	N	N	0	N	00	N
146	20230901	160837	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74300	-4100	5	-5.23	8994755300	118603	91.58	78500	78600	73900	101900	54900	78400	75839.42	0.95	0	-16667	81066	79732	77866	76532	74666	80400	77200	40	23500	500	54880	100	1	7984343	5932	45.22	6.16	12	1.49	1643.00	12065.00	95600	20230720	-22.28	29000	20230103	156.21	95600	-22.28	20230720	29000	156.21	20230103	95600	-22.28	20230720	29000	156.21	20230103	2.82	N	360070	500	39 억		76035	N	N	1	N	00	N
147	20230901	150850	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	74000	-4400	5	-5.61	8299124700	109230	84.35	78500	78600	74000	101900	54900	78400	75977.79	0.95	0	-16768	81066	79732	77866	76532	74666	80400	77200	40	23500	500	54880	100	1	7984343	5908	45.04	6.13	12	1.37	1643.00	12065.00	95600	20230720	-22.59	29000	20230103	155.17	95600	-22.59	20230720	29000	155.17	20230103	95600	-22.59	20230720	29000	155.17	20230103	2.82	N	360070	500	39 억		76035	N	N	1	N	00	N
148	20230901	140850	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	75600	-2800	5	-3.57	6358305900	83292	64.32	78500	78600	75200	101900	54900	78400	76336.82	0.95	0	-17169	81066	79732	77866	76532	74666	80400	77200	40	23500	500	54880	100	1	7984343	6036	46.01	6.27	12	1.04	1643.00	12065.00	95600	20230720	-20.92	29000	20230103	160.69	95600	-20.92	20230720	29000	160.69	20230103	95600	-20.92	20230720	29000	160.69	20230103	2.82	N	360070	500	39 억		76035	N	N	1	N	00	N
149	20230901	130822	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	75700	-2700	5	-3.44	5794423000	75829	58.55	78500	78600	75200	101900	54900	78400	76413.58	0.95	0	-15663	81066	79732	77866	76532	74666	80400	77200	40	23500	500	54880	100	1	7984343	6044	46.07	6.27	12	0.95	1643.00	12065.00	95600	20230720	-20.82	29000	20230103	161.03	95600	-20.82	20230720	29000	161.03	20230103	95600	-20.82	20230720	29000	161.03	20230103	2.82	N	360070	500	39 억		76035	N	N	1	N	00	N
150	20230901	120835	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	76200	-2200	5	-2.81	4962206300	64841	50.07	78500	78600	75500	101900	54900	78400	76528.00	0.95	0	-14084	81066	79732	77866	76532	74666	80400	77200	40	23500	500	54880	100	1	7984343	6084	46.38	6.32	12	0.81	1643.00	12065.00	95600	20230720	-20.29	29000	20230103	162.76	95600	-20.29	20230720	29000	162.76	20230103	95600	-20.29	20230720	29000	162.76	20230103	2.82	N	360070	500	39 억		76035	N	N	1	N	00	N
151	20230901	110833	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	76400	-2000	5	-2.55	4259185700	55571	42.91	78500	78600	75600	101900	54900	78400	76643.12	0.95	0	-12125	81066	79732	77866	76532	74666	80400	77200	40	23500	500	54880	100	1	7984343	6100	46.50	6.33	12	0.70	1643.00	12065.00	95600	20230720	-20.08	29000	20230103	163.45	95600	-20.08	20230720	29000	163.45	20230103	95600	-20.08	20230720	29000	163.45	20230103	2.82	N	360070	500	39 억		76035	N	N	1	N	00	N
152	20230901	100828	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	76100	-2300	5	-2.93	2823486100	36732	28.36	78500	78600	76000	101900	54900	78400	76865.99	0.95	0	-10562	81066	79732	77866	76532	74666	80400	77200	40	23500	500	54880	100	1	7984343	6076	46.32	6.31	12	0.46	1643.00	12065.00	95600	20230720	-20.40	29000	20230103	162.41	95600	-20.40	20230720	29000	162.41	20230103	95600	-20.40	20230720	29000	162.41	20230103	2.82	N	360070	500	39 억		76035	N	N	1	N	00	N
153	20230901	090816	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	77000	-1400	5	-1.79	538095300	6930	5.35	78500	78600	76900	101900	54900	78400	77644.07	0.95	0	-3319	81066	79732	77866	76532	74666	80400	77200	40	23500	500	54880	100	1	7984343	6148	46.87	6.38	12	0.09	1643.00	12065.00	95600	20230720	-19.46	29000	20230103	165.52	95600	-19.46	20230720	29000	165.52	20230103	95600	-19.46	20230720	29000	165.52	20230103	2.82	N	360070	500	39 억		76035	N	N	1	N	00	N