KissMeData/189860/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	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	15	2	0.31	196484555	40904	39.94	4800	4935	4655	6260	3375	4820	4803.54	0.62	0	7343	5236	5027	4891	4682	4546	4960	4615	48	1440	500	3370	5	1	9698780	469	-14.70	1.38	12	0.42	-329.00	3515.00	7710	20221122	-37.29	4400	20230822	9.89	7550	-35.96	20230417	4400	9.89	20230822	7710	-37.29	20221122	4400	9.89	20230822	3.01	N	189860	500	48 억		59988	N	N	0	N	00	N
3	20230927	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	105	2	2.18	161675315	33710	32.92	4800	4935	4655	6260	3375	4820	4796.06	0.62	0	5435	5236	5027	4891	4682	4546	4960	4615	48	1440	500	3370	5	1	9698780	478	-14.97	1.40	12	0.35	-329.00	3515.00	7710	20221122	-36.12	4400	20230822	11.93	7550	-34.77	20230417	4400	11.93	20230822	7710	-36.12	20221122	4400	11.93	20230822	3.01	N	189860	500	48 억		59988	N	N	0	N	00	N
4	20230927	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	10	2	0.21	124556895	26056	25.44	4800	4895	4655	6260	3375	4820	4780.35	0.62	0	2376	5236	5027	4891	4682	4546	4960	4615	48	1440	500	3370	5	1	9698780	468	-14.68	1.37	12	0.27	-329.00	3515.00	7710	20221122	-37.35	4400	20230822	9.77	7550	-36.03	20230417	4400	9.77	20230822	7710	-37.35	20221122	4400	9.77	20230822	3.01	N	189860	500	48 억		59988	N	N	0	N	00	N
5	20230927	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	0	3	0.00	117406895	24578	24.00	4800	4895	4655	6260	3375	4820	4776.91	0.62	0	2317	5236	5027	4891	4682	4546	4960	4615	48	1440	500	3370	5	1	9698780	467	-14.65	1.37	12	0.25	-329.00	3515.00	7710	20221122	-37.48	4400	20230822	9.55	7550	-36.16	20230417	4400	9.55	20230822	7710	-37.48	20221122	4400	9.55	20230822	3.01	N	189860	500	48 억		59988	N	N	0	N	00	N
6	20230927	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-25	5	-0.52	108342055	22691	22.16	4800	4895	4655	6260	3375	4820	4774.67	0.62	0	1700	5236	5027	4891	4682	4546	4960	4615	48	1440	500	3370	5	1	9698780	465	-14.57	1.36	12	0.23	-329.00	3515.00	7710	20221122	-37.81	4400	20230822	8.98	7550	-36.49	20230417	4400	8.98	20230822	7710	-37.81	20221122	4400	8.98	20230822	3.01	N	189860	500	48 억		59988	N	N	0	N	00	N
7	20230927	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-15	5	-0.31	87482675	18333	17.90	4800	4895	4655	6260	3375	4820	4771.87	0.62	0	2023	5236	5027	4891	4682	4546	4960	4615	48	1440	500	3370	5	1	9698780	466	-14.60	1.37	12	0.19	-329.00	3515.00	7710	20221122	-37.68	4400	20230822	9.20	7550	-36.36	20230417	4400	9.20	20230822	7710	-37.68	20221122	4400	9.20	20230822	3.01	N	189860	500	48 억		59988	N	N	0	N	00	N
8	20230927	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-30	5	-0.62	56655625	11930	11.65	4800	4825	4655	6260	3375	4820	4749.00	0.62	0	1238	5236	5027	4891	4682	4546	4960	4615	48	1440	500	3370	5	1	9698780	465	-14.56	1.36	12	0.12	-329.00	3515.00	7710	20221122	-37.87	4400	20230822	8.86	7550	-36.56	20230417	4400	8.86	20230822	7710	-37.87	20221122	4400	8.86	20230822	3.01	N	189860	500	48 억		59988	N	N	0	N	00	N
9	20230927	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-95	5	-1.97	31154865	6593	6.44	4800	4810	4655	6260	3375	4820	4725.45	0.62	0	1429	5236	5027	4891	4682	4546	4960	4615	48	1440	500	3370	5	1	9698780	458	-14.36	1.34	12	0.07	-329.00	3515.00	7710	20221122	-38.72	4400	20230822	7.39	7550	-37.42	20230417	4400	7.39	20230822	7710	-38.72	20221122	4400	7.39	20230822	3.01	N	189860	500	48 억		59988	N	N	0	N	00	N
10	20230926	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-70	5	-1.43	489312040	100878	93.88	4900	5100	4755	6350	3425	4890	4850.59	0.43	0	18252	5293	5091	4978	4776	4663	5035	4720	48	1460	500	3420	5	1	9698780	467	-14.65	1.37	12	1.04	-329.00	3515.00	7710	20221122	-37.48	4400	20230822	9.55	7550	-36.16	20230417	4400	9.55	20230822	7710	-37.48	20221122	4400	9.55	20230822	3.09	N	189860	500	48 억		41713	N	N	0	N	00	N
11	20230926	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-20	5	-0.41	476840105	98293	91.47	4900	5100	4755	6350	3425	4890	4851.21	0.43	0	18325	5293	5091	4978	4776	4663	5035	4720	48	1460	500	3420	5	1	9698780	472	-14.80	1.39	12	1.01	-329.00	3515.00	7710	20221122	-36.84	4400	20230822	10.68	7550	-35.50	20230417	4400	10.68	20230822	7710	-36.84	20221122	4400	10.68	20230822	3.09	N	189860	500	48 억		41713	N	N	0	N	00	N
12	20230926	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	45	2	0.92	294704090	61075	56.84	4900	4970	4755	6350	3425	4890	4825.28	0.43	0	7109	5293	5091	4978	4776	4663	5035	4720	48	1460	500	3420	5	1	9698780	479	-15.00	1.40	12	0.63	-329.00	3515.00	7710	20221122	-35.99	4400	20230822	12.16	7550	-34.64	20230417	4400	12.16	20230822	7710	-35.99	20221122	4400	12.16	20230822	3.09	N	189860	500	48 억		41713	N	N	0	N	00	N
13	20230926	130858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-85	5	-1.74	176295855	36479	33.95	4900	4970	4755	6350	3425	4890	4832.80	0.43	0	5566	5293	5091	4978	4776	4663	5035	4720	48	1460	500	3420	5	1	9698780	466	-14.60	1.37	12	0.38	-329.00	3515.00	7710	20221122	-37.68	4400	20230822	9.20	7550	-36.36	20230417	4400	9.20	20230822	7710	-37.68	20221122	4400	9.20	20230822	3.09	N	189860	500	48 억		41713	N	N	0	N	00	N
14	20230926	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-30	5	-0.61	159924395	33078	30.78	4900	4970	4755	6350	3425	4890	4834.76	0.43	0	5191	5293	5091	4978	4776	4663	5035	4720	48	1460	500	3420	5	1	9698780	471	-14.77	1.38	12	0.34	-329.00	3515.00	7710	20221122	-36.96	4400	20230822	10.45	7550	-35.63	20230417	4400	10.45	20230822	7710	-36.96	20221122	4400	10.45	20230822	3.09	N	189860	500	48 억		41713	N	N	0	N	00	N
15	20230926	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-55	5	-1.12	131628480	27193	25.31	4900	4970	4755	6350	3425	4890	4840.52	0.43	0	3423	5293	5091	4978	4776	4663	5035	4720	48	1460	500	3420	5	1	9698780	469	-14.70	1.38	12	0.28	-329.00	3515.00	7710	20221122	-37.29	4400	20230822	9.89	7550	-35.96	20230417	4400	9.89	20230822	7710	-37.29	20221122	4400	9.89	20230822	3.09	N	189860	500	48 억		41713	N	N	0	N	00	N
16	20230926	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-110	5	-2.25	100935725	20825	19.38	4900	4970	4755	6350	3425	4890	4846.85	0.43	0	-1432	5293	5091	4978	4776	4663	5035	4720	48	1460	500	3420	5	1	9698780	464	-14.53	1.36	12	0.21	-329.00	3515.00	7710	20221122	-38.00	4400	20230822	8.64	7550	-36.69	20230417	4400	8.64	20230822	7710	-38.00	20221122	4400	8.64	20230822	3.09	N	189860	500	48 억		41713	N	N	0	N	00	N
17	20230926	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	35	2	0.72	8921850	1814	1.69	4900	4970	4900	6350	3425	4890	4918.36	0.43	0	-276	5293	5091	4978	4776	4663	5035	4720	48	1460	500	3420	5	1	9698780	478	-14.97	1.40	12	0.02	-329.00	3515.00	7710	20221122	-36.12	4400	20230822	11.93	7550	-34.77	20230417	4400	11.93	20230822	7710	-36.12	20221122	4400	11.93	20230822	3.09	N	189860	500	48 억		41713	N	N	0	N	00	N
18	20230925	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-240	5	-4.68	508314780	102736	103.46	5140	5180	4865	6660	3600	5130	4947.93	0.49	0	-5804	5416	5272	5146	5002	4876	5345	5075	48	1530	500	3590	5	1	9698780	474	-14.86	1.39	12	1.06	-329.00	3515.00	7710	20221122	-36.58	4400	20230822	11.14	7550	-35.23	20230417	4400	11.14	20230822	7710	-36.58	20221122	4400	11.14	20230822	3.14	N	189860	500	48 억		47515	N	N	0	N	00	N
19	20230925	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	-250	5	-4.87	491491860	99291	99.99	5140	5180	4865	6660	3600	5130	4950.01	0.49	0	-5319	5416	5272	5146	5002	4876	5345	5075	48	1530	500	3590	5	1	9698780	473	-14.83	1.39	12	1.02	-329.00	3515.00	7710	20221122	-36.71	4400	20230822	10.91	7550	-35.36	20230417	4400	10.91	20230822	7710	-36.71	20221122	4400	10.91	20230822	3.14	N	189860	500	48 억		47515	N	N	0	N	00	N
20	20230925	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-220	5	-4.29	412329150	83124	83.71	5140	5180	4880	6660	3600	5130	4960.41	0.49	0	-2832	5416	5272	5146	5002	4876	5345	5075	48	1530	500	3590	5	1	9698780	476	-14.92	1.40	12	0.86	-329.00	3515.00	7710	20221122	-36.32	4400	20230822	11.59	7550	-34.97	20230417	4400	11.59	20230822	7710	-36.32	20221122	4400	11.59	20230822	3.14	N	189860	500	48 억		47515	N	N	0	N	00	N
21	20230925	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-225	5	-4.39	385859820	77728	78.28	5140	5180	4880	6660	3600	5130	4964.23	0.49	0	-2019	5416	5272	5146	5002	4876	5345	5075	48	1530	500	3590	5	1	9698780	476	-14.91	1.40	12	0.80	-329.00	3515.00	7710	20221122	-36.38	4400	20230822	11.48	7550	-35.03	20230417	4400	11.48	20230822	7710	-36.38	20221122	4400	11.48	20230822	3.14	N	189860	500	48 억		47515	N	N	0	N	00	N
22	20230925	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-230	5	-4.48	350526335	70510	71.01	5140	5180	4880	6660	3600	5130	4971.30	0.49	0	-2342	5416	5272	5146	5002	4876	5345	5075	48	1530	500	3590	5	1	9698780	475	-14.89	1.39	12	0.73	-329.00	3515.00	7710	20221122	-36.45	4400	20230822	11.36	7550	-35.10	20230417	4400	11.36	20230822	7710	-36.45	20221122	4400	11.36	20230822	3.14	N	189860	500	48 억		47515	N	N	0	N	00	N
23	20230925	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-225	5	-4.39	302745015	60761	61.19	5140	5180	4880	6660	3600	5130	4982.55	0.49	0	-1663	5416	5272	5146	5002	4876	5345	5075	48	1530	500	3590	5	1	9698780	476	-14.91	1.40	12	0.63	-329.00	3515.00	7710	20221122	-36.38	4400	20230822	11.48	7550	-35.03	20230417	4400	11.48	20230822	7710	-36.38	20221122	4400	11.48	20230822	3.14	N	189860	500	48 억		47515	N	N	0	N	00	N
24	20230925	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-185	5	-3.61	225033245	45002	45.32	5140	5180	4880	6660	3600	5130	5000.52	0.49	0	-723	5416	5272	5146	5002	4876	5345	5075	48	1530	500	3590	5	1	9698780	480	-15.03	1.41	12	0.46	-329.00	3515.00	7710	20221122	-35.86	4400	20230822	12.39	7550	-34.50	20230417	4400	12.39	20230822	7710	-35.86	20221122	4400	12.39	20230822	3.14	N	189860	500	48 억		47515	N	N	0	N	00	N
25	20230925	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-10	5	-0.19	19283260	3764	3.79	5140	5160	5100	6660	3600	5130	5123.08	0.49	0	1568	5416	5272	5146	5002	4876	5345	5075	48	1530	500	3590	10	1	9698780	497	-15.56	1.46	12	0.04	-329.00	3515.00	7710	20221122	-33.59	4400	20230822	16.36	7550	-32.19	20230417	4400	16.36	20230822	7710	-33.59	20221122	4400	16.36	20230822	3.14	N	189860	500	48 억		47515	N	N	0	N	00	N
26	20230922	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-90	5	-1.72	507693010	98866	37.57	5110	5290	5020	6780	3660	5220	5135.17	0.41	0	7075	5706	5462	5336	5092	4966	5400	5030	48	1560	500	3650	10	1	9698780	498	-15.59	1.46	12	1.02	-329.00	3515.00	7980	20220923	-35.71	4400	20230822	16.59	7550	-32.05	20230417	4400	16.59	20230822	7980	-35.71	20220922	4400	16.59	20230822	3.11	N	189860	500	48 억		39941	N	N	0	N	00	N
27	20230922	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-80	5	-1.53	488658010	95155	36.16	5110	5290	5020	6780	3660	5220	5135.39	0.41	0	7192	5706	5462	5336	5092	4966	5400	5030	48	1560	500	3650	10	1	9698780	499	-15.62	1.46	12	0.98	-329.00	3515.00	7980	20220923	-35.59	4400	20230822	16.82	7550	-31.92	20230417	4400	16.82	20230822	7980	-35.59	20220922	4400	16.82	20230822	3.11	N	189860	500	48 억		39941	N	N	0	N	00	N
28	20230922	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-90	5	-1.72	440401550	85757	32.59	5110	5290	5020	6780	3660	5220	5135.46	0.41	0	7988	5706	5462	5336	5092	4966	5400	5030	48	1560	500	3650	10	1	9698780	498	-15.59	1.46	12	0.88	-329.00	3515.00	7980	20220923	-35.71	4400	20230822	16.59	7550	-32.05	20230417	4400	16.59	20230822	7980	-35.71	20220922	4400	16.59	20230822	3.11	N	189860	500	48 억		39941	N	N	0	N	00	N
29	20230922	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-100	5	-1.92	411816350	80177	30.47	5110	5290	5020	6780	3660	5220	5136.34	0.41	0	8070	5706	5462	5336	5092	4966	5400	5030	48	1560	500	3650	10	1	9698780	497	-15.56	1.46	12	0.83	-329.00	3515.00	7980	20220923	-35.84	4400	20230822	16.36	7550	-32.19	20230417	4400	16.36	20230822	7980	-35.84	20220922	4400	16.36	20230822	3.11	N	189860	500	48 억		39941	N	N	0	N	00	N
30	20230922	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-60	5	-1.15	345225060	67191	25.53	5110	5290	5020	6780	3660	5220	5137.97	0.41	0	4022	5706	5462	5336	5092	4966	5400	5030	48	1560	500	3650	10	1	9698780	500	-15.68	1.47	12	0.69	-329.00	3515.00	7980	20220923	-35.34	4400	20230822	17.27	7550	-31.66	20230417	4400	17.27	20230822	7980	-35.34	20220922	4400	17.27	20230822	3.11	N	189860	500	48 억		39941	N	N	0	N	00	N
31	20230922	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-30	5	-0.57	317682080	61883	23.52	5110	5290	5020	6780	3660	5220	5133.59	0.41	0	4035	5706	5462	5336	5092	4966	5400	5030	48	1560	500	3650	10	1	9698780	503	-15.78	1.48	12	0.64	-329.00	3515.00	7980	20220923	-34.96	4400	20230822	17.95	7550	-31.26	20230417	4400	17.95	20230822	7980	-34.96	20220922	4400	17.95	20230822	3.11	N	189860	500	48 억		39941	N	N	0	N	00	N
32	20230922	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-170	5	-3.26	216143080	42236	16.05	5110	5210	5020	6780	3660	5220	5117.51	0.41	0	1745	5706	5462	5336	5092	4966	5400	5030	48	1560	500	3650	10	1	9698780	490	-15.35	1.44	12	0.44	-329.00	3515.00	7980	20220923	-36.72	4400	20230822	14.77	7550	-33.11	20230417	4400	14.77	20230822	7980	-36.72	20220922	4400	14.77	20230822	3.11	N	189860	500	48 억		39941	N	N	0	N	00	N
33	20230922	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-100	5	-1.92	29488630	5762	2.19	5110	5210	5100	6780	3660	5220	5117.78	0.41	0	2125	5706	5462	5336	5092	4966	5400	5030	48	1560	500	3650	10	1	9698780	497	-15.56	1.46	12	0.06	-329.00	3515.00	7980	20220923	-35.84	4400	20230822	16.36	7550	-32.19	20230417	4400	16.36	20230822	7980	-35.84	20220922	4400	16.36	20230822	3.11	N	189860	500	48 억		39941	N	N	0	N	00	N
34	20230921	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-180	5	-3.33	1416307470	261417	89.58	5350	5580	5210	7020	3780	5400	5418.24	0.54	0	-15493	5873	5636	5443	5206	5013	5540	5110	48	1620	500	3780	10	1	9698780	506	-15.87	1.49	12	2.70	-329.00	3515.00	7980	20220922	-34.59	4400	20230822	18.64	7550	-30.86	20230417	4400	18.64	20230822	8350	-37.49	20220921	4400	18.64	20230822	2.96	N	189860	500	48 억		52853	N	N	0	N	00	N
35	20230921	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-160	5	-2.96	1360768340	250790	85.94	5350	5580	5230	7020	3780	5400	5426.03	0.54	0	-15597	5873	5636	5443	5206	5013	5540	5110	48	1620	500	3780	10	1	9698780	508	-15.93	1.49	12	2.59	-329.00	3515.00	7980	20220922	-34.34	4400	20230822	19.09	7550	-30.60	20230417	4400	19.09	20230822	8350	-37.25	20220921	4400	19.09	20230822	2.96	N	189860	500	48 억		52853	N	N	0	N	00	N
36	20230921	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	60	2	1.11	1106750370	203441	69.71	5350	5580	5230	7020	3780	5400	5440.35	0.54	0	-1113	5873	5636	5443	5206	5013	5540	5110	48	1620	500	3780	10	1	9698780	530	-16.60	1.55	12	2.10	-329.00	3515.00	7980	20220922	-31.58	4400	20230822	24.09	7550	-27.68	20230417	4400	24.09	20230822	8350	-34.61	20220921	4400	24.09	20230822	2.96	N	189860	500	48 억		52853	N	N	0	N	00	N
37	20230921	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	60	2	1.11	1047457230	192556	65.98	5350	5580	5230	7020	3780	5400	5439.96	0.54	0	-2413	5873	5636	5443	5206	5013	5540	5110	48	1620	500	3780	10	1	9698780	530	-16.60	1.55	12	1.99	-329.00	3515.00	7980	20220922	-31.58	4400	20230822	24.09	7550	-27.68	20230417	4400	24.09	20230822	8350	-34.61	20220921	4400	24.09	20230822	2.96	N	189860	500	48 억		52853	N	N	0	N	00	N
38	20230921	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	30	2	0.56	925400780	170190	58.32	5350	5580	5230	7020	3780	5400	5437.68	0.54	0	-727	5873	5636	5443	5206	5013	5540	5110	48	1620	500	3780	10	1	9698780	527	-16.50	1.54	12	1.75	-329.00	3515.00	7980	20220922	-31.95	4400	20230822	23.41	7550	-28.08	20230417	4400	23.41	20230822	8350	-34.97	20220921	4400	23.41	20230822	2.96	N	189860	500	48 억		52853	N	N	0	N	00	N
39	20230921	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	90	2	1.67	795436070	146307	50.13	5350	5580	5230	7020	3780	5400	5437.02	0.54	0	-7127	5873	5636	5443	5206	5013	5540	5110	48	1620	500	3780	10	1	9698780	532	-16.69	1.56	12	1.51	-329.00	3515.00	7980	20220922	-31.20	4400	20230822	24.77	7550	-27.28	20230417	4400	24.77	20230822	8350	-34.25	20220921	4400	24.77	20230822	2.96	N	189860	500	48 억		52853	N	N	0	N	00	N
40	20230921	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	0	3	0.00	379646790	70760	24.25	5350	5500	5230	7020	3780	5400	5364.77	0.54	0	-2837	5873	5636	5443	5206	5013	5540	5110	48	1620	500	3780	10	1	9698780	524	-16.41	1.54	12	0.73	-329.00	3515.00	7980	20220922	-32.33	4400	20230822	22.73	7550	-28.48	20230417	4400	22.73	20230822	8350	-35.33	20220921	4400	22.73	20230822	2.96	N	189860	500	48 억		52853	N	N	0	N	00	N
41	20230921	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-140	5	-2.59	72173400	13629	4.67	5350	5370	5240	7020	3780	5400	5287.22	0.54	0	1312	5873	5636	5443	5206	5013	5540	5110	48	1620	500	3780	10	1	9698780	510	-15.99	1.50	12	0.14	-329.00	3515.00	7980	20220922	-34.09	4400	20230822	19.55	7550	-30.33	20230417	4400	19.55	20230822	8350	-37.01	20220921	4400	19.55	20230822	2.96	N	189860	500	48 억		52853	N	N	0	N	00	N
42	20230920	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-140	5	-2.53	1548566720	289323	19.21	5660	5680	5250	7200	3880	5540	5352.13	0.47	0	7118	6420	5980	5760	5320	5100	5870	5210	48	1660	500	3870	10	1	9698780	524	-16.41	1.54	12	2.98	-329.00	3515.00	8350	20220921	-35.33	4400	20230822	22.73	7550	-28.48	20230417	4400	22.73	20230822	8350	-35.33	20220921	4400	22.73	20230822	3.04	N	189860	500	48 억		45356	N	N	0	N	00	N
43	20230920	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-180	5	-3.25	1485303570	277565	18.43	5660	5680	5250	7200	3880	5540	5351.19	0.47	0	6405	6420	5980	5760	5320	5100	5870	5210	48	1660	500	3870	10	1	9698780	520	-16.29	1.52	12	2.86	-329.00	3515.00	8350	20220921	-35.81	4400	20230822	21.82	7550	-29.01	20230417	4400	21.82	20230822	8350	-35.81	20220921	4400	21.82	20230822	3.04	N	189860	500	48 억		45356	N	N	0	N	00	N
44	20230920	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-240	5	-4.33	1379845930	257715	17.11	5660	5680	5250	7200	3880	5540	5354.15	0.47	0	2143	6420	5980	5760	5320	5100	5870	5210	48	1660	500	3870	10	1	9698780	514	-16.11	1.51	12	2.66	-329.00	3515.00	8350	20220921	-36.53	4400	20230822	20.45	7550	-29.80	20230417	4400	20.45	20230822	8350	-36.53	20220921	4400	20.45	20230822	3.04	N	189860	500	48 억		45356	N	N	0	N	00	N
45	20230920	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-280	5	-5.05	1332650820	248782	16.52	5660	5680	5250	7200	3880	5540	5356.70	0.47	0	2393	6420	5980	5760	5320	5100	5870	5210	48	1660	500	3870	10	1	9698780	510	-15.99	1.50	12	2.57	-329.00	3515.00	8350	20220921	-37.01	4400	20230822	19.55	7550	-30.33	20230417	4400	19.55	20230822	8350	-37.01	20220921	4400	19.55	20230822	3.04	N	189860	500	48 억		45356	N	N	0	N	00	N
46	20230920	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-220	5	-3.97	1175537200	219047	14.54	5660	5680	5250	7200	3880	5540	5366.60	0.47	0	580	6420	5980	5760	5320	5100	5870	5210	48	1660	500	3870	10	1	9698780	516	-16.17	1.51	12	2.26	-329.00	3515.00	8350	20220921	-36.29	4400	20230822	20.91	7550	-29.54	20230417	4400	20.91	20230822	8350	-36.29	20220921	4400	20.91	20230822	3.04	N	189860	500	48 억		45356	N	N	0	N	00	N
47	20230920	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-250	5	-4.51	1105503270	205834	13.67	5660	5680	5250	7200	3880	5540	5370.85	0.47	0	995	6420	5980	5760	5320	5100	5870	5210	48	1660	500	3870	10	1	9698780	513	-16.08	1.50	12	2.12	-329.00	3515.00	8350	20220921	-36.65	4400	20230822	20.23	7550	-29.93	20230417	4400	20.23	20230822	8350	-36.65	20220921	4400	20.23	20230822	3.04	N	189860	500	48 억		45356	N	N	0	N	00	N
48	20230920	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-240	5	-4.33	858310370	159167	10.57	5660	5680	5260	7200	3880	5540	5392.51	0.47	0	-235	6420	5980	5760	5320	5100	5870	5210	48	1660	500	3870	10	1	9698780	514	-16.11	1.51	12	1.64	-329.00	3515.00	8350	20220921	-36.53	4400	20230822	20.45	7550	-29.80	20230417	4400	20.45	20230822	8350	-36.53	20220921	4400	20.45	20230822	3.04	N	189860	500	48 억		45356	N	N	0	N	00	N
49	20230920	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-100	5	-1.81	251176070	45285	3.01	5660	5680	5430	7200	3880	5540	5546.56	0.47	0	1178	6420	5980	5760	5320	5100	5870	5210	48	1660	500	3870	10	1	9698780	528	-16.53	1.55	12	0.47	-329.00	3515.00	8350	20220921	-34.85	4400	20230822	23.64	7550	-27.95	20230417	4400	23.64	20230822	8350	-34.85	20220921	4400	23.64	20230822	3.04	N	189860	500	48 억		45356	N	N	0	N	00	N
50	20230919	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	70	2	1.28	8837001650	1499732	33.48	6200	6200	5540	7110	3830	5470	5892.43	0.50	0	-6057	6596	6032	5576	5012	4556	6315	5295	48	1640	500	3820	10	1	9698780	537	-16.84	1.58	12	15.46	-329.00	3515.00	8350	20220921	-33.65	4400	20230822	25.91	7550	-26.62	20230417	4400	25.91	20230822	8350	-33.65	20220919	4400	25.91	20230822	3.02	N	189860	500	48 억		48313	N	N	0	N	00	N
51	20230919	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	110	2	2.01	8671960740	1470075	32.81	6200	6200	5570	7110	3830	5470	5898.99	0.50	0	-7675	6596	6032	5576	5012	4556	6315	5295	48	1640	500	3820	10	1	9698780	541	-16.96	1.59	12	15.16	-329.00	3515.00	8350	20220921	-33.17	4400	20230822	26.82	7550	-26.09	20230417	4400	26.82	20230822	8350	-33.17	20220919	4400	26.82	20230822	3.02	N	189860	500	48 억		48313	N	N	0	N	00	N
52	20230919	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	310	2	5.67	8247963250	1394892	31.14	6200	6200	5600	7110	3830	5470	5912.98	0.50	0	-10110	6596	6032	5576	5012	4556	6315	5295	48	1640	500	3820	10	1	9698780	561	-17.57	1.64	12	14.38	-329.00	3515.00	8350	20220921	-30.78	4400	20230822	31.36	7550	-23.44	20230417	4400	31.36	20230822	8350	-30.78	20220919	4400	31.36	20230822	3.02	N	189860	500	48 억		48313	N	N	0	N	00	N
53	20230919	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	320	2	5.85	8022140800	1355451	30.26	6200	6200	5600	7110	3830	5470	5918.43	0.50	0	-9758	6596	6032	5576	5012	4556	6315	5295	48	1640	500	3820	10	1	9698780	562	-17.60	1.65	12	13.98	-329.00	3515.00	8350	20220921	-30.66	4400	20230822	31.59	7550	-23.31	20230417	4400	31.59	20230822	8350	-30.66	20220919	4400	31.59	20230822	3.02	N	189860	500	48 억		48313	N	N	0	N	00	N
54	20230919	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	270	2	4.94	7633235370	1288657	28.76	6200	6200	5600	7110	3830	5470	5923.40	0.50	0	-9105	6596	6032	5576	5012	4556	6315	5295	48	1640	500	3820	10	1	9698780	557	-17.45	1.63	12	13.29	-329.00	3515.00	8350	20220921	-31.26	4400	20230822	30.45	7550	-23.97	20230417	4400	30.45	20230822	8350	-31.26	20220919	4400	30.45	20230822	3.02	N	189860	500	48 억		48313	N	N	0	N	00	N
55	20230919	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	280	2	5.12	7239827750	1220550	27.24	6200	6200	5600	7110	3830	5470	5931.61	0.50	0	-7431	6596	6032	5576	5012	4556	6315	5295	48	1640	500	3820	10	1	9698780	558	-17.48	1.64	12	12.58	-329.00	3515.00	8350	20220921	-31.14	4400	20230822	30.68	7550	-23.84	20230417	4400	30.68	20230822	8350	-31.14	20220919	4400	30.68	20230822	3.02	N	189860	500	48 억		48313	N	N	0	N	00	N
56	20230919	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	240	2	4.39	6613314620	1110434	24.79	6200	6200	5600	7110	3830	5470	5955.61	0.50	0	-9355	6596	6032	5576	5012	4556	6315	5295	48	1640	500	3820	10	1	9698780	554	-17.36	1.62	12	11.45	-329.00	3515.00	8350	20220921	-31.62	4400	20230822	29.77	7550	-24.37	20230417	4400	29.77	20230822	8350	-31.62	20220919	4400	29.77	20230822	3.02	N	189860	500	48 억		48313	N	N	0	N	00	N
57	20230919	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	630	2	11.52	3224036050	532793	11.89	6200	6200	5830	7110	3830	5470	6051.20	0.50	0	1645	6596	6032	5576	5012	4556	6315	5295	48	1640	500	3820	10	1	9698780	592	-18.54	1.74	12	5.49	-329.00	3515.00	8350	20220921	-26.95	4400	20230822	38.64	7550	-19.21	20230417	4400	38.64	20230822	8350	-26.95	20220919	4400	38.64	20230822	3.02	N	189860	500	48 억		48313	N	N	0	N	00	N
58	20230918	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	400	2	7.89	25985622570	4467546	10102.31	5180	6140	5120	6590	3550	5070	5816.99	0.69	0	-17957	5276	5172	5086	4982	4896	5225	5035	48	1520	500	3540	10	1	9698780	531	-16.63	1.56	12	46.06	-329.00	3515.00	8350	20220919	-34.49	4400	20230822	24.32	7550	-27.55	20230417	4400	24.32	20230822	8350	-34.49	20220919	4400	24.32	20230822	3.04	N	189860	500	48 억		67046	N	N	0	N	00	N
59	20230918	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	380	2	7.50	25683927730	4412491	9977.82	5180	6140	5120	6590	3550	5070	5820.73	0.69	0	-13633	5276	5172	5086	4982	4896	5225	5035	48	1520	500	3540	10	1	9698780	529	-16.57	1.55	12	45.50	-329.00	3515.00	8350	20220919	-34.73	4400	20230822	23.86	7550	-27.81	20230417	4400	23.86	20230822	8350	-34.73	20220919	4400	23.86	20230822	3.04	N	189860	500	48 억		67046	N	N	0	N	00	N
60	20230918	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	430	2	8.48	24908694430	4270702	9657.20	5180	6140	5120	6590	3550	5070	5832.46	0.69	0	-20495	5276	5172	5086	4982	4896	5225	5035	48	1520	500	3540	10	1	9698780	533	-16.72	1.56	12	44.03	-329.00	3515.00	8350	20220919	-34.13	4400	20230822	25.00	7550	-27.15	20230417	4400	25.00	20230822	8350	-34.13	20220919	4400	25.00	20230822	3.04	N	189860	500	48 억		67046	N	N	0	N	00	N
61	20230918	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	660	2	13.02	21360677880	3652702	8259.73	5180	6140	5120	6590	3550	5070	5847.91	0.69	0	-23423	5276	5172	5086	4982	4896	5225	5035	48	1520	500	3540	10	1	9698780	556	-17.42	1.63	12	37.66	-329.00	3515.00	8350	20220919	-31.38	4400	20230822	30.23	7550	-24.11	20230417	4400	30.23	20230822	8350	-31.38	20220919	4400	30.23	20230822	3.04	N	189860	500	48 억		67046	N	N	0	N	00	N
62	20230918	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	660	2	13.02	20817515330	3558099	8045.81	5180	6140	5120	6590	3550	5070	5850.74	0.69	0	-23122	5276	5172	5086	4982	4896	5225	5035	48	1520	500	3540	10	1	9698780	556	-17.42	1.63	12	36.69	-329.00	3515.00	8350	20220919	-31.38	4400	20230822	30.23	7550	-24.11	20230417	4400	30.23	20230822	8350	-31.38	20220919	4400	30.23	20230822	3.04	N	189860	500	48 억		67046	N	N	0	N	00	N
63	20230918	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	700	2	13.81	19999308460	3415868	7724.19	5180	6140	5120	6590	3550	5070	5854.82	0.69	0	-22264	5276	5172	5086	4982	4896	5225	5035	48	1520	500	3540	10	1	9698780	560	-17.54	1.64	12	35.22	-329.00	3515.00	8350	20220919	-30.90	4400	20230822	31.14	7550	-23.58	20230417	4400	31.14	20230822	8350	-30.90	20220919	4400	31.14	20230822	3.04	N	189860	500	48 억		67046	N	N	0	N	00	N
64	20230918	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	790	2	15.58	17822500000	3041146	6876.84	5180	6140	5120	6590	3550	5070	5860.46	0.69	0	-18441	5276	5172	5086	4982	4896	5225	5035	48	1520	500	3540	10	1	9698780	568	-17.81	1.67	12	31.36	-329.00	3515.00	8350	20220919	-29.82	4400	20230822	33.18	7550	-22.38	20230417	4400	33.18	20230822	8350	-29.82	20220919	4400	33.18	20230822	3.04	N	189860	500	48 억		67046	N	N	0	N	00	N
65	20230918	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	410	2	8.09	220027940	41015	92.75	5180	5600	5120	6590	3550	5070	5364.57	0.69	0	-8797	5276	5172	5086	4982	4896	5225	5035	48	1520	500	3540	10	1	9698780	531	-16.66	1.56	12	0.42	-329.00	3515.00	8350	20220919	-34.37	4400	20230822	24.55	7550	-27.42	20230417	4400	24.55	20230822	8350	-34.37	20220919	4400	24.55	20230822	3.04	N	189860	500	48 억		67046	N	N	0	N	00	N
66	20230915	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	30	2	0.60	217584530	42808	92.57	5060	5190	5000	6550	3530	5040	5082.80	0.64	0	4535	5233	5136	5053	4956	4873	5095	4915	48	1510	500	3520	10	1	9698780	492	-15.41	1.44	12	0.44	-329.00	3515.00	8600	20220916	-41.05	4400	20230822	15.23	7550	-32.85	20230417	4400	15.23	20230822	8700	-41.72	20220915	4400	15.23	20230822	3.09	N	189860	500	48 억		62352	N	N	0	N	00	N
67	20230915	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	40	2	0.79	211226780	41555	89.86	5060	5190	5000	6550	3530	5040	5083.07	0.64	0	4696	5233	5136	5053	4956	4873	5095	4915	48	1510	500	3520	10	1	9698780	493	-15.44	1.45	12	0.43	-329.00	3515.00	8600	20220916	-40.93	4400	20230822	15.45	7550	-32.72	20230417	4400	15.45	20230822	8700	-41.61	20220915	4400	15.45	20230822	3.09	N	189860	500	48 억		62352	N	N	0	N	00	N
68	20230915	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	30	2	0.60	187322760	36833	79.65	5060	5190	5000	6550	3530	5040	5085.73	0.64	0	5319	5233	5136	5053	4956	4873	5095	4915	48	1510	500	3520	10	1	9698780	492	-15.41	1.44	12	0.38	-329.00	3515.00	8600	20220916	-41.05	4400	20230822	15.23	7550	-32.85	20230417	4400	15.23	20230822	8700	-41.72	20220915	4400	15.23	20230822	3.09	N	189860	500	48 억		62352	N	N	0	N	00	N
69	20230915	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	70	2	1.39	111777960	21830	47.21	5060	5190	5060	6550	3530	5040	5120.38	0.64	0	3611	5233	5136	5053	4956	4873	5095	4915	48	1510	500	3520	10	1	9698780	496	-15.53	1.45	12	0.23	-329.00	3515.00	8600	20220916	-40.58	4400	20230822	16.14	7550	-32.32	20230417	4400	16.14	20230822	8700	-41.26	20220915	4400	16.14	20230822	3.09	N	189860	500	48 억		62352	N	N	0	N	00	N
70	20230915	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	60	2	1.19	105511130	20601	44.55	5060	5190	5060	6550	3530	5040	5121.65	0.64	0	3910	5233	5136	5053	4956	4873	5095	4915	48	1510	500	3520	10	1	9698780	495	-15.50	1.45	12	0.21	-329.00	3515.00	8600	20220916	-40.70	4400	20230822	15.91	7550	-32.45	20230417	4400	15.91	20230822	8700	-41.38	20220915	4400	15.91	20230822	3.09	N	189860	500	48 억		62352	N	N	0	N	00	N
71	20230915	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	60	2	1.19	88477350	17253	37.31	5060	5190	5060	6550	3530	5040	5128.23	0.64	0	3221	5233	5136	5053	4956	4873	5095	4915	48	1510	500	3520	10	1	9698780	495	-15.50	1.45	12	0.18	-329.00	3515.00	8600	20220916	-40.70	4400	20230822	15.91	7550	-32.45	20230417	4400	15.91	20230822	8700	-41.38	20220915	4400	15.91	20230822	3.09	N	189860	500	48 억		62352	N	N	0	N	00	N
72	20230915	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	70	2	1.39	58041210	11304	24.45	5060	5190	5060	6550	3530	5040	5134.57	0.64	0	2978	5233	5136	5053	4956	4873	5095	4915	48	1510	500	3520	10	1	9698780	496	-15.53	1.45	12	0.12	-329.00	3515.00	8600	20220916	-40.58	4400	20230822	16.14	7550	-32.32	20230417	4400	16.14	20230822	8700	-41.26	20220915	4400	16.14	20230822	3.09	N	189860	500	48 억		62352	N	N	0	N	00	N
73	20230915	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	120	2	2.38	19168330	3734	8.07	5060	5180	5060	6550	3530	5040	5133.46	0.64	0	1697	5233	5136	5053	4956	4873	5095	4915	48	1510	500	3520	10	1	9698780	500	-15.68	1.47	12	0.04	-329.00	3515.00	8600	20220916	-40.00	4400	20230822	17.27	7550	-31.66	20230417	4400	17.27	20230822	8700	-40.69	20220915	4400	17.27	20230822	3.09	N	189860	500	48 억		62352	N	N	0	N	00	N
74	20230914	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	0	3	0.00	232944670	45886	75.24	5050	5150	4970	6550	3530	5040	5076.99	0.63	0	1099	5320	5180	5100	4960	4880	5140	4920	48	1510	500	3520	10	1	9698780	489	-15.32	1.43	12	0.47	-329.00	3515.00	8700	20220915	-42.07	4400	20230822	14.55	7550	-33.25	20230417	4400	14.55	20230822	8700	-42.07	20220915	4400	14.55	20230822	3.13	N	189860	500	48 억		61252	N	N	0	N	00	N
75	20230914	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	30	2	0.60	179288290	35259	57.81	5050	5150	4970	6550	3530	5040	5084.89	0.63	0	440	5320	5180	5100	4960	4880	5140	4920	48	1510	500	3520	10	1	9698780	492	-15.41	1.44	12	0.36	-329.00	3515.00	8700	20220915	-41.72	4400	20230822	15.23	7550	-32.85	20230417	4400	15.23	20230822	8700	-41.72	20220915	4400	15.23	20230822	3.13	N	189860	500	48 억		61252	N	N	0	N	00	N
76	20230914	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	70	2	1.39	129149940	25392	41.64	5050	5150	4970	6550	3530	5040	5086.25	0.63	0	-1378	5320	5180	5100	4960	4880	5140	4920	48	1510	500	3520	10	1	9698780	496	-15.53	1.45	12	0.26	-329.00	3515.00	8700	20220915	-41.26	4400	20230822	16.14	7550	-32.32	20230417	4400	16.14	20230822	8700	-41.26	20220915	4400	16.14	20230822	3.13	N	189860	500	48 억		61252	N	N	0	N	00	N
77	20230914	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	40	2	0.79	110790460	21778	35.71	5050	5150	4970	6550	3530	5040	5087.27	0.63	0	-1216	5320	5180	5100	4960	4880	5140	4920	48	1510	500	3520	10	1	9698780	493	-15.44	1.45	12	0.22	-329.00	3515.00	8700	20220915	-41.61	4400	20230822	15.45	7550	-32.72	20230417	4400	15.45	20230822	8700	-41.61	20220915	4400	15.45	20230822	3.13	N	189860	500	48 억		61252	N	N	0	N	00	N
78	20230914	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	60	2	1.19	99604000	19583	32.11	5050	5150	4970	6550	3530	5040	5086.25	0.63	0	-381	5320	5180	5100	4960	4880	5140	4920	48	1510	500	3520	10	1	9698780	495	-15.50	1.45	12	0.20	-329.00	3515.00	8700	20220915	-41.38	4400	20230822	15.91	7550	-32.45	20230417	4400	15.91	20230822	8700	-41.38	20220915	4400	15.91	20230822	3.13	N	189860	500	48 억		61252	N	N	0	N	00	N
79	20230914	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	60	2	1.19	88139640	17323	28.40	5050	5150	4970	6550	3530	5040	5088.01	0.63	0	-542	5320	5180	5100	4960	4880	5140	4920	48	1510	500	3520	10	1	9698780	495	-15.50	1.45	12	0.18	-329.00	3515.00	8700	20220915	-41.38	4400	20230822	15.91	7550	-32.45	20230417	4400	15.91	20230822	8700	-41.38	20220915	4400	15.91	20230822	3.13	N	189860	500	48 억		61252	N	N	0	N	00	N
80	20230914	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	40	2	0.79	68798170	13519	22.17	5050	5150	4970	6550	3530	5040	5089.00	0.63	0	-166	5320	5180	5100	4960	4880	5140	4920	48	1510	500	3520	10	1	9698780	493	-15.44	1.45	12	0.14	-329.00	3515.00	8700	20220915	-41.61	4400	20230822	15.45	7550	-32.72	20230417	4400	15.45	20230822	8700	-41.61	20220915	4400	15.45	20230822	3.13	N	189860	500	48 억		61252	N	N	0	N	00	N
81	20230914	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	60	2	1.19	30391050	6025	9.88	5050	5150	4970	6550	3530	5040	5044.16	0.63	0	1437	5320	5180	5100	4960	4880	5140	4920	48	1510	500	3520	10	1	9698780	495	-15.50	1.45	12	0.06	-329.00	3515.00	8700	20220915	-41.38	4400	20230822	15.91	7550	-32.45	20230417	4400	15.91	20230822	8700	-41.38	20220915	4400	15.91	20230822	3.13	N	189860	500	48 억		61252	N	N	0	N	00	N
82	20230913	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-170	5	-3.26	307314820	60346	39.31	5130	5240	5020	6770	3650	5210	5093.08	0.54	0	8752	5710	5460	5320	5070	4930	5390	5000	48	1560	500	3640	10	1	9698780	489	-15.32	1.43	12	0.62	-329.00	3515.00	8700	20220915	-42.07	4400	20230822	14.55	7550	-33.25	20230417	4400	14.55	20230822	8700	-42.07	20220913	4400	14.55	20230822	3.19	N	189860	500	48 억		52280	N	N	0	N	00	N
83	20230913	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-140	5	-2.69	281888620	55319	36.04	5130	5240	5020	6770	3650	5210	5095.69	0.54	0	8501	5710	5460	5320	5070	4930	5390	5000	48	1560	500	3640	10	1	9698780	492	-15.41	1.44	12	0.57	-329.00	3515.00	8700	20220915	-41.72	4400	20230822	15.23	7550	-32.85	20230417	4400	15.23	20230822	8700	-41.72	20220913	4400	15.23	20230822	3.19	N	189860	500	48 억		52280	N	N	0	N	00	N
84	20230913	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-90	5	-1.73	256940030	50423	32.85	5130	5240	5020	6770	3650	5210	5095.69	0.54	0	9948	5710	5460	5320	5070	4930	5390	5000	48	1560	500	3640	10	1	9698780	497	-15.56	1.46	12	0.52	-329.00	3515.00	8700	20220915	-41.15	4400	20230822	16.36	7550	-32.19	20230417	4400	16.36	20230822	8700	-41.15	20220913	4400	16.36	20230822	3.19	N	189860	500	48 억		52280	N	N	0	N	00	N
85	20230913	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-180	5	-3.45	232437260	45571	29.69	5130	5240	5020	6770	3650	5210	5100.55	0.54	0	8692	5710	5460	5320	5070	4930	5390	5000	48	1560	500	3640	10	1	9698780	488	-15.29	1.43	12	0.47	-329.00	3515.00	8700	20220915	-42.18	4400	20230822	14.32	7550	-33.38	20230417	4400	14.32	20230822	8700	-42.18	20220913	4400	14.32	20230822	3.19	N	189860	500	48 억		52280	N	N	0	N	00	N
86	20230913	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-160	5	-3.07	181086310	35381	23.05	5130	5240	5030	6770	3650	5210	5118.18	0.54	0	4767	5710	5460	5320	5070	4930	5390	5000	48	1560	500	3640	10	1	9698780	490	-15.35	1.44	12	0.36	-329.00	3515.00	8700	20220915	-41.95	4400	20230822	14.77	7550	-33.11	20230417	4400	14.77	20230822	8700	-41.95	20220913	4400	14.77	20230822	3.19	N	189860	500	48 억		52280	N	N	0	N	00	N
87	20230913	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-90	5	-1.73	142450690	27730	18.07	5130	5240	5050	6770	3650	5210	5137.06	0.54	0	3778	5710	5460	5320	5070	4930	5390	5000	48	1560	500	3640	10	1	9698780	497	-15.56	1.46	12	0.29	-329.00	3515.00	8700	20220915	-41.15	4400	20230822	16.36	7550	-32.19	20230417	4400	16.36	20230822	8700	-41.15	20220913	4400	16.36	20230822	3.19	N	189860	500	48 억		52280	N	N	0	N	00	N
88	20230913	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-30	5	-0.58	52237480	10095	6.58	5130	5240	5120	6770	3650	5210	5174.59	0.54	0	-54	5710	5460	5320	5070	4930	5390	5000	48	1560	500	3640	10	1	9698780	502	-15.74	1.47	12	0.10	-329.00	3515.00	8700	20220915	-40.46	4400	20230822	17.73	7550	-31.39	20230417	4400	17.73	20230822	8700	-40.46	20220913	4400	17.73	20230822	3.19	N	189860	500	48 억		52280	N	N	0	N	00	N
89	20230913	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-70	5	-1.34	11653400	2263	1.47	5130	5200	5120	6770	3650	5210	5149.54	0.54	0	-150	5710	5460	5320	5070	4930	5390	5000	48	1560	500	3640	10	1	9698780	499	-15.62	1.46	12	0.02	-329.00	3515.00	8700	20220915	-40.92	4400	20230822	16.82	7550	-31.92	20230417	4400	16.82	20230822	8700	-40.92	20220913	4400	16.82	20230822	3.19	N	189860	500	48 억		52280	N	N	0	N	00	N
90	20230912	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-290	5	-5.27	810791690	152694	67.00	5570	5570	5180	7150	3850	5500	5309.91	0.93	0	-37609	5706	5602	5486	5382	5266	5655	5435	48	1650	500	3850	10	1	9698780	505	-15.84	1.48	12	1.57	-329.00	3515.00	8700	20220913	-40.11	4400	20230822	18.41	7550	-30.99	20230417	4400	18.41	20230822	8700	-40.11	20220913	4400	18.41	20230822	3.22	N	189860	500	48 억		90636	N	N	0	N	00	N
91	20230912	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-310	5	-5.64	772339520	145296	63.75	5570	5570	5190	7150	3850	5500	5315.63	0.93	0	-37368	5706	5602	5486	5382	5266	5655	5435	48	1650	500	3850	10	1	9698780	503	-15.78	1.48	12	1.50	-329.00	3515.00	8700	20220913	-40.34	4400	20230822	17.95	7550	-31.26	20230417	4400	17.95	20230822	8700	-40.34	20220913	4400	17.95	20230822	3.22	N	189860	500	48 억		90636	N	N	0	N	00	N
92	20230912	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-270	5	-4.91	705842670	132522	58.15	5570	5570	5190	7150	3850	5500	5326.23	0.93	0	-36300	5706	5602	5486	5382	5266	5655	5435	48	1650	500	3850	10	1	9698780	507	-15.90	1.49	12	1.37	-329.00	3515.00	8700	20220913	-39.89	4400	20230822	18.86	7550	-30.73	20230417	4400	18.86	20230822	8700	-39.89	20220913	4400	18.86	20230822	3.22	N	189860	500	48 억		90636	N	N	0	N	00	N
93	20230912	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-240	5	-4.36	610630880	114267	50.14	5570	5570	5190	7150	3850	5500	5343.90	0.93	0	-31482	5706	5602	5486	5382	5266	5655	5435	48	1650	500	3850	10	1	9698780	510	-15.99	1.50	12	1.18	-329.00	3515.00	8700	20220913	-39.54	4400	20230822	19.55	7550	-30.33	20230417	4400	19.55	20230822	8700	-39.54	20220913	4400	19.55	20230822	3.22	N	189860	500	48 억		90636	N	N	0	N	00	N
94	20230912	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-260	5	-4.73	544786880	101699	44.62	5570	5570	5190	7150	3850	5500	5356.86	0.93	0	-27928	5706	5602	5486	5382	5266	5655	5435	48	1650	500	3850	10	1	9698780	508	-15.93	1.49	12	1.05	-329.00	3515.00	8700	20220913	-39.77	4400	20230822	19.09	7550	-30.60	20230417	4400	19.09	20230822	8700	-39.77	20220913	4400	19.09	20230822	3.22	N	189860	500	48 억		90636	N	N	0	N	00	N
95	20230912	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-180	5	-3.27	366572920	67826	29.76	5570	5570	5320	7150	3850	5500	5404.61	0.93	0	-25827	5706	5602	5486	5382	5266	5655	5435	48	1650	500	3850	10	1	9698780	516	-16.17	1.51	12	0.70	-329.00	3515.00	8700	20220913	-38.85	4400	20230822	20.91	7550	-29.54	20230417	4400	20.91	20230822	8700	-38.85	20220913	4400	20.91	20230822	3.22	N	189860	500	48 억		90636	N	N	0	N	00	N
96	20230912	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-140	5	-2.55	263726170	48575	21.31	5570	5570	5330	7150	3850	5500	5429.26	0.93	0	-16515	5706	5602	5486	5382	5266	5655	5435	48	1650	500	3850	10	1	9698780	520	-16.29	1.52	12	0.50	-329.00	3515.00	8700	20220913	-38.39	4400	20230822	21.82	7550	-29.01	20230417	4400	21.82	20230822	8700	-38.39	20220913	4400	21.82	20230822	3.22	N	189860	500	48 억		90636	N	N	0	N	00	N
97	20230912	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-50	5	-0.91	61594460	11269	4.94	5570	5570	5390	7150	3850	5500	5465.83	0.93	0	-4008	5706	5602	5486	5382	5266	5655	5435	48	1650	500	3850	10	1	9698780	529	-16.57	1.55	12	0.12	-329.00	3515.00	8700	20220913	-37.36	4400	20230822	23.86	7550	-27.81	20230417	4400	23.86	20230822	8700	-37.36	20220913	4400	23.86	20230822	3.22	N	189860	500	48 억		90636	N	N	0	N	00	N
98	20230911	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	210	2	3.97	1245409950	226736	116.30	5430	5590	5370	6870	3710	5290	5492.77	0.61	0	31595	5743	5516	5393	5166	5043	5455	5105	48	1580	500	3700	10	1	9698780	533	-16.72	1.56	12	2.34	-329.00	3515.00	8700	20220913	-36.78	4400	20230822	25.00	7550	-27.15	20230417	4400	25.00	20230822	8700	-36.78	20220913	4400	25.00	20230822	3.15	N	189860	500	48 억		59042	N	N	0	N	00	N
99	20230911	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	200	2	3.78	1205994130	219570	112.62	5430	5590	5370	6870	3710	5290	5492.53	0.61	0	30354	5743	5516	5393	5166	5043	5455	5105	48	1580	500	3700	10	1	9698780	532	-16.69	1.56	12	2.26	-329.00	3515.00	8700	20220913	-36.90	4400	20230822	24.77	7550	-27.28	20230417	4400	24.77	20230822	8700	-36.90	20220913	4400	24.77	20230822	3.15	N	189860	500	48 억		59042	N	N	0	N	00	N
100	20230911	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	160	2	3.02	1081103010	196732	100.91	5430	5590	5370	6870	3710	5290	5495.31	0.61	0	28506	5743	5516	5393	5166	5043	5455	5105	48	1580	500	3700	10	1	9698780	529	-16.57	1.55	12	2.03	-329.00	3515.00	8700	20220913	-37.36	4400	20230822	23.86	7550	-27.81	20230417	4400	23.86	20230822	8700	-37.36	20220913	4400	23.86	20230822	3.15	N	189860	500	48 억		59042	N	N	0	N	00	N
101	20230911	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	150	2	2.84	1048209720	190705	97.82	5430	5590	5370	6870	3710	5290	5496.50	0.61	0	28490	5743	5516	5393	5166	5043	5455	5105	48	1580	500	3700	10	1	9698780	528	-16.53	1.55	12	1.97	-329.00	3515.00	8700	20220913	-37.47	4400	20230822	23.64	7550	-27.95	20230417	4400	23.64	20230822	8700	-37.47	20220913	4400	23.64	20230822	3.15	N	189860	500	48 억		59042	N	N	0	N	00	N
102	20230911	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	200	2	3.78	979118480	178063	91.33	5430	5590	5370	6870	3710	5290	5498.72	0.61	0	24450	5743	5516	5393	5166	5043	5455	5105	48	1580	500	3700	10	1	9698780	532	-16.69	1.56	12	1.84	-329.00	3515.00	8700	20220913	-36.90	4400	20230822	24.77	7550	-27.28	20230417	4400	24.77	20230822	8700	-36.90	20220913	4400	24.77	20230822	3.15	N	189860	500	48 억		59042	N	N	0	N	00	N
103	20230911	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	270	2	5.10	818259260	149016	76.43	5430	5570	5370	6870	3710	5290	5491.08	0.61	0	18843	5743	5516	5393	5166	5043	5455	5105	48	1580	500	3700	10	1	9698780	539	-16.90	1.58	12	1.54	-329.00	3515.00	8700	20220913	-36.09	4400	20230822	26.36	7550	-26.36	20230417	4400	26.36	20230822	8700	-36.09	20220913	4400	26.36	20230822	3.15	N	189860	500	48 억		59042	N	N	0	N	00	N
104	20230911	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	220	2	4.16	624749740	113872	58.41	5430	5570	5370	6870	3710	5290	5486.42	0.61	0	18686	5743	5516	5393	5166	5043	5455	5105	48	1580	500	3700	10	1	9698780	534	-16.75	1.57	12	1.17	-329.00	3515.00	8700	20220913	-36.67	4400	20230822	25.23	7550	-27.02	20230417	4400	25.23	20230822	8700	-36.67	20220913	4400	25.23	20230822	3.15	N	189860	500	48 억		59042	N	N	0	N	00	N
105	20230911	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	150	2	2.84	95106900	17560	9.01	5430	5460	5370	6870	3710	5290	5416.11	0.61	0	4802	5743	5516	5393	5166	5043	5455	5105	48	1580	500	3700	10	1	9698780	528	-16.53	1.55	12	0.18	-329.00	3515.00	8700	20220913	-37.47	4400	20230822	23.64	7550	-27.95	20230417	4400	23.64	20230822	8700	-37.47	20220913	4400	23.64	20230822	3.15	N	189860	500	48 억		59042	N	N	0	N	00	N
106	20230908	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-130	5	-2.40	1048335650	193006	57.49	5510	5620	5270	7040	3800	5420	5431.67	0.74	0	-12981	5846	5632	5336	5122	4826	5740	5230	48	1620	500	3790	10	1	9698780	513	-16.08	1.50	12	1.99	-329.00	3515.00	8840	20220907	-40.16	4400	20230822	20.23	7550	-29.93	20230417	4400	20.23	20230822	8700	-39.20	20220913	4400	20.23	20230822	3.11	N	189860	500	48 억		72008	N	N	0	N	00	N
107	20230908	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-60	5	-1.11	1001098860	184104	54.84	5510	5620	5270	7040	3800	5420	5437.68	0.74	0	-12939	5846	5632	5336	5122	4826	5740	5230	48	1620	500	3790	10	1	9698780	520	-16.29	1.52	12	1.90	-329.00	3515.00	8840	20220907	-39.37	4400	20230822	21.82	7550	-29.01	20230417	4400	21.82	20230822	8700	-38.39	20220913	4400	21.82	20230822	3.11	N	189860	500	48 억		72008	N	N	0	N	00	N
108	20230908	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-100	5	-1.85	943590180	173241	51.61	5510	5620	5280	7040	3800	5420	5446.69	0.74	0	-16417	5846	5632	5336	5122	4826	5740	5230	48	1620	500	3790	10	1	9698780	516	-16.17	1.51	12	1.79	-329.00	3515.00	8840	20220907	-39.82	4400	20230822	20.91	7550	-29.54	20230417	4400	20.91	20230822	8700	-38.85	20220913	4400	20.91	20230822	3.11	N	189860	500	48 억		72008	N	N	0	N	00	N
109	20230908	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-80	5	-1.48	865121270	158495	47.21	5510	5620	5310	7040	3800	5420	5458.35	0.74	0	-16306	5846	5632	5336	5122	4826	5740	5230	48	1620	500	3790	10	1	9698780	518	-16.23	1.52	12	1.63	-329.00	3515.00	8840	20220907	-39.59	4400	20230822	21.36	7550	-29.27	20230417	4400	21.36	20230822	8700	-38.62	20220913	4400	21.36	20230822	3.11	N	189860	500	48 억		72008	N	N	0	N	00	N
110	20230908	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-60	5	-1.11	831222980	152174	45.33	5510	5620	5310	7040	3800	5420	5462.32	0.74	0	-15870	5846	5632	5336	5122	4826	5740	5230	48	1620	500	3790	10	1	9698780	520	-16.29	1.52	12	1.57	-329.00	3515.00	8840	20220907	-39.37	4400	20230822	21.82	7550	-29.01	20230417	4400	21.82	20230822	8700	-38.39	20220913	4400	21.82	20230822	3.11	N	189860	500	48 억		72008	N	N	0	N	00	N
111	20230908	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-50	5	-0.92	785186090	143595	42.78	5510	5620	5310	7040	3800	5420	5468.06	0.74	0	-15735	5846	5632	5336	5122	4826	5740	5230	48	1620	500	3790	10	1	9698780	521	-16.32	1.53	12	1.48	-329.00	3515.00	8840	20220907	-39.25	4400	20230822	22.05	7550	-28.87	20230417	4400	22.05	20230822	8700	-38.28	20220913	4400	22.05	20230822	3.11	N	189860	500	48 억		72008	N	N	0	N	00	N
112	20230908	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-90	5	-1.66	748768730	136815	40.76	5510	5620	5310	7040	3800	5420	5472.86	0.74	0	-15468	5846	5632	5336	5122	4826	5740	5230	48	1620	500	3790	10	1	9698780	517	-16.20	1.52	12	1.41	-329.00	3515.00	8840	20220907	-39.71	4400	20230822	21.14	7550	-29.40	20230417	4400	21.14	20230822	8700	-38.74	20220913	4400	21.14	20230822	3.11	N	189860	500	48 억		72008	N	N	0	N	00	N
113	20230908	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	50	2	0.92	411410960	74342	22.15	5510	5620	5400	7040	3800	5420	5534.03	0.74	0	-1251	5846	5632	5336	5122	4826	5740	5230	48	1620	500	3790	10	1	9698780	531	-16.63	1.56	12	0.77	-329.00	3515.00	8840	20220907	-38.12	4400	20230822	24.32	7550	-27.55	20230417	4400	24.32	20230822	8700	-37.13	20220913	4400	24.32	20230822	3.11	N	189860	500	48 억		72008	N	N	0	N	00	N
114	20230907	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	150	2	2.85	1761902760	332261	267.65	5250	5550	5040	6850	3690	5270	5300.91	0.76	0	-1949	5536	5402	5326	5192	5116	5365	5155	48	1580	500	3680	10	1	9698780	526	-16.47	1.54	12	3.43	-329.00	3515.00	8930	20220906	-39.31	4400	20230822	23.18	7550	-28.21	20230417	4400	23.18	20230822	8840	-38.69	20220907	4400	23.18	20230822	3.11	N	189860	500	48 억		73803	N	N	0	N	00	N
115	20230907	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	60	2	1.14	1575197730	297720	239.82	5250	5550	5040	6850	3690	5270	5290.88	0.76	0	4198	5536	5402	5326	5192	5116	5365	5155	48	1580	500	3680	10	1	9698780	517	-16.20	1.52	12	3.07	-329.00	3515.00	8930	20220906	-40.31	4400	20230822	21.14	7550	-29.40	20230417	4400	21.14	20230822	8840	-39.71	20220907	4400	21.14	20230822	3.11	N	189860	500	48 억		73803	N	N	0	N	00	N
116	20230907	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-20	5	-0.38	1378029940	260320	209.70	5250	5550	5040	6850	3690	5270	5293.61	0.76	0	54	5536	5402	5326	5192	5116	5365	5155	48	1580	500	3680	10	1	9698780	509	-15.96	1.49	12	2.68	-329.00	3515.00	8930	20220906	-41.21	4400	20230822	19.32	7550	-30.46	20230417	4400	19.32	20230822	8840	-40.61	20220907	4400	19.32	20230822	3.11	N	189860	500	48 억		73803	N	N	0	N	00	N
117	20230907	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-10	5	-0.19	649715300	125674	101.23	5250	5300	5040	6850	3690	5270	5169.76	0.76	0	23297	5536	5402	5326	5192	5116	5365	5155	48	1580	500	3680	10	1	9698780	510	-15.99	1.50	12	1.30	-329.00	3515.00	8930	20220906	-41.10	4400	20230822	19.55	7550	-30.33	20230417	4400	19.55	20230822	8840	-40.50	20220907	4400	19.55	20230822	3.11	N	189860	500	48 억		73803	N	N	0	N	00	N
118	20230907	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-60	5	-1.14	584860070	113337	91.30	5250	5300	5040	6850	3690	5270	5160.26	0.76	0	23621	5536	5402	5326	5192	5116	5365	5155	48	1580	500	3680	10	1	9698780	505	-15.84	1.48	12	1.17	-329.00	3515.00	8930	20220906	-41.66	4400	20230822	18.41	7550	-30.99	20230417	4400	18.41	20230822	8840	-41.06	20220907	4400	18.41	20230822	3.11	N	189860	500	48 억		73803	N	N	0	N	00	N
119	20230907	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-170	5	-3.23	464268170	90047	72.54	5250	5300	5040	6850	3690	5270	5155.71	0.76	0	22674	5536	5402	5326	5192	5116	5365	5155	48	1580	500	3680	10	1	9698780	495	-15.50	1.45	12	0.93	-329.00	3515.00	8930	20220906	-42.89	4400	20230822	15.91	7550	-32.45	20230417	4400	15.91	20230822	8840	-42.31	20220907	4400	15.91	20230822	3.11	N	189860	500	48 억		73803	N	N	0	N	00	N
120	20230907	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-110	5	-2.09	310906070	59958	48.30	5250	5300	5110	6850	3690	5270	5185.25	0.76	0	21023	5536	5402	5326	5192	5116	5365	5155	48	1580	500	3680	10	1	9698780	500	-15.68	1.47	12	0.62	-329.00	3515.00	8930	20220906	-42.22	4400	20230822	17.27	7550	-31.66	20230417	4400	17.27	20230822	8840	-41.63	20220907	4400	17.27	20230822	3.11	N	189860	500	48 억		73803	N	N	0	N	00	N
121	20230907	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-30	5	-0.57	87167100	16642	13.41	5250	5280	5200	6850	3690	5270	5237.57	0.76	0	10409	5536	5402	5326	5192	5116	5365	5155	48	1580	500	3680	10	1	9698780	508	-15.93	1.49	12	0.17	-329.00	3515.00	8930	20220906	-41.32	4400	20230822	19.09	7550	-30.60	20230417	4400	19.09	20230822	8840	-40.72	20220907	4400	19.09	20230822	3.11	N	189860	500	48 억		73803	N	N	0	N	00	N
122	20230906	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-80	5	-1.50	652345040	121883	74.40	5350	5460	5250	6950	3750	5350	5352.42	0.90	0	-11359	5710	5530	5400	5220	5090	5465	5155	48	1600	500	3740	10	1	9698780	511	-16.02	1.50	12	1.26	-329.00	3515.00	9060	20220905	-41.83	4400	20230822	19.77	7550	-30.20	20230417	4400	19.77	20230822	8930	-40.99	20220906	4400	19.77	20230822	3.10	N	189860	500	48 억		87269	N	N	0	N	00	N
123	20230906	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-40	5	-0.75	569988580	106266	64.86	5350	5460	5270	6950	3750	5350	5363.79	0.90	0	-11388	5710	5530	5400	5220	5090	5465	5155	48	1600	500	3740	10	1	9698780	515	-16.14	1.51	12	1.10	-329.00	3515.00	9060	20220905	-41.39	4400	20230822	20.68	7550	-29.67	20230417	4400	20.68	20230822	8930	-40.54	20220906	4400	20.68	20230822	3.10	N	189860	500	48 억		87269	N	N	0	N	00	N
124	20230906	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-10	5	-0.19	517359640	96363	58.82	5350	5460	5270	6950	3750	5350	5368.86	0.90	0	-8280	5710	5530	5400	5220	5090	5465	5155	48	1600	500	3740	10	1	9698780	518	-16.23	1.52	12	0.99	-329.00	3515.00	9060	20220905	-41.06	4400	20230822	21.36	7550	-29.27	20230417	4400	21.36	20230822	8930	-40.20	20220906	4400	21.36	20230822	3.10	N	189860	500	48 억		87269	N	N	0	N	00	N
125	20230906	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	10	2	0.19	427070180	79532	48.55	5350	5460	5270	6950	3750	5350	5369.79	0.90	0	-2696	5710	5530	5400	5220	5090	5465	5155	48	1600	500	3740	10	1	9698780	520	-16.29	1.52	12	0.82	-329.00	3515.00	9060	20220905	-40.84	4400	20230822	21.82	7550	-29.01	20230417	4400	21.82	20230822	8930	-39.98	20220906	4400	21.82	20230822	3.10	N	189860	500	48 억		87269	N	N	0	N	00	N
126	20230906	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-10	5	-0.19	390004040	72612	44.32	5350	5460	5270	6950	3750	5350	5371.07	0.90	0	531	5710	5530	5400	5220	5090	5465	5155	48	1600	500	3740	10	1	9698780	518	-16.23	1.52	12	0.75	-329.00	3515.00	9060	20220905	-41.06	4400	20230822	21.36	7550	-29.27	20230417	4400	21.36	20230822	8930	-40.20	20220906	4400	21.36	20230822	3.10	N	189860	500	48 억		87269	N	N	0	N	00	N
127	20230906	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	20	2	0.37	358937040	66812	40.78	5350	5460	5270	6950	3750	5350	5372.34	0.90	0	2317	5710	5530	5400	5220	5090	5465	5155	48	1600	500	3740	10	1	9698780	521	-16.32	1.53	12	0.69	-329.00	3515.00	9060	20220905	-40.73	4400	20230822	22.05	7550	-28.87	20230417	4400	22.05	20230822	8930	-39.87	20220906	4400	22.05	20230822	3.10	N	189860	500	48 억		87269	N	N	0	N	00	N
128	20230906	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-30	5	-0.56	312339950	58128	35.48	5350	5460	5270	6950	3750	5350	5373.31	0.90	0	5865	5710	5530	5400	5220	5090	5465	5155	48	1600	500	3740	10	1	9698780	516	-16.17	1.51	12	0.60	-329.00	3515.00	9060	20220905	-41.28	4400	20230822	20.91	7550	-29.54	20230417	4400	20.91	20230822	8930	-40.43	20220906	4400	20.91	20230822	3.10	N	189860	500	48 억		87269	N	N	0	N	00	N
129	20230906	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	30	2	0.56	56640790	10653	6.50	5350	5380	5270	6950	3750	5350	5316.89	0.90	0	2294	5710	5530	5400	5220	5090	5465	5155	48	1600	500	3740	10	1	9698780	522	-16.35	1.53	12	0.11	-329.00	3515.00	9060	20220905	-40.62	4400	20230822	22.27	7550	-28.74	20230417	4400	22.27	20230822	8930	-39.75	20220906	4400	22.27	20230822	3.10	N	189860	500	48 억		87269	N	N	0	N	00	N
130	20230905	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-160	5	-2.90	875109180	162369	65.85	5460	5580	5270	7160	3860	5510	5389.58	0.64	0	26819	5956	5732	5576	5352	5196	5655	5275	48	1650	500	3850	10	1	9698780	519	-16.26	1.52	12	1.67	-329.00	3515.00	9350	20220902	-42.78	4400	20230822	21.59	7550	-29.14	20230417	4400	21.59	20230822	9060	-40.95	20220905	4400	21.59	20230822	2.74	N	189860	500	48 억		62048	N	N	0	N	00	N
131	20230905	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-120	5	-2.18	822268850	152524	61.86	5460	5580	5270	7160	3860	5510	5390.80	0.64	0	26768	5956	5732	5576	5352	5196	5655	5275	48	1650	500	3850	10	1	9698780	523	-16.38	1.53	12	1.57	-329.00	3515.00	9350	20220902	-42.35	4400	20230822	22.50	7550	-28.61	20230417	4400	22.50	20230822	9060	-40.51	20220905	4400	22.50	20230822	2.74	N	189860	500	48 억		62048	N	N	0	N	00	N
132	20230905	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-170	5	-3.09	765574930	141977	57.58	5460	5580	5270	7160	3860	5510	5391.95	0.64	0	23905	5956	5732	5576	5352	5196	5655	5275	48	1650	500	3850	10	1	9698780	518	-16.23	1.52	12	1.46	-329.00	3515.00	9350	20220902	-42.89	4400	20230822	21.36	7550	-29.27	20230417	4400	21.36	20230822	9060	-41.06	20220905	4400	21.36	20230822	2.74	N	189860	500	48 억		62048	N	N	0	N	00	N
133	20230905	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-130	5	-2.36	665080530	123201	49.97	5460	5580	5270	7160	3860	5510	5398.02	0.64	0	23794	5956	5732	5576	5352	5196	5655	5275	48	1650	500	3850	10	1	9698780	522	-16.35	1.53	12	1.27	-329.00	3515.00	9350	20220902	-42.46	4400	20230822	22.27	7550	-28.74	20230417	4400	22.27	20230822	9060	-40.62	20220905	4400	22.27	20230822	2.74	N	189860	500	48 억		62048	N	N	0	N	00	N
134	20230905	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-150	5	-2.72	582310870	107753	43.70	5460	5580	5270	7160	3860	5510	5403.78	0.64	0	24547	5956	5732	5576	5352	5196	5655	5275	48	1650	500	3850	10	1	9698780	520	-16.29	1.52	12	1.11	-329.00	3515.00	9350	20220902	-42.67	4400	20230822	21.82	7550	-29.01	20230417	4400	21.82	20230822	9060	-40.84	20220905	4400	21.82	20230822	2.74	N	189860	500	48 억		62048	N	N	0	N	00	N
135	20230905	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-140	5	-2.54	550628170	101835	41.30	5460	5580	5270	7160	3860	5510	5406.71	0.64	0	25364	5956	5732	5576	5352	5196	5655	5275	48	1650	500	3850	10	1	9698780	521	-16.32	1.53	12	1.05	-329.00	3515.00	9350	20220902	-42.57	4400	20230822	22.05	7550	-28.87	20230417	4400	22.05	20230822	9060	-40.73	20220905	4400	22.05	20230822	2.74	N	189860	500	48 억		62048	N	N	0	N	00	N
136	20230905	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-110	5	-2.00	473607960	87520	35.49	5460	5580	5270	7160	3860	5510	5411.03	0.64	0	20549	5956	5732	5576	5352	5196	5655	5275	48	1650	500	3850	10	1	9698780	524	-16.41	1.54	12	0.90	-329.00	3515.00	9350	20220902	-42.25	4400	20230822	22.73	7550	-28.48	20230417	4400	22.73	20230822	9060	-40.40	20220905	4400	22.73	20230822	2.74	N	189860	500	48 억		62048	N	N	0	N	00	N
137	20230905	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	30	2	0.54	73033250	13245	5.37	5460	5580	5430	7160	3860	5510	5514.13	0.64	0	1955	5956	5732	5576	5352	5196	5655	5275	48	1650	500	3850	10	1	9698780	537	-16.84	1.58	12	0.14	-329.00	3515.00	9350	20220902	-40.75	4400	20230822	25.91	7550	-26.62	20230417	4400	25.91	20230822	9060	-38.85	20220905	4400	25.91	20230822	2.74	N	189860	500	48 억		62048	N	N	0	N	00	N
138	20230904	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-190	5	-3.33	1326458760	241042	8.25	5670	5800	5420	7410	3990	5700	5502.94	0.47	0	20783	7126	6412	5976	5262	4826	6195	5045	48	1710	500	3990	10	1	9698780	534	-16.75	1.57	12	2.49	-329.00	3515.00	9590	20220901	-42.54	4400	20230822	25.23	7550	-27.02	20230417	4400	25.23	20230822	9060	-39.18	20220905	4400	25.23	20230822	2.46	N	189860	500	48 억		45378	N	N	0	N	00	N
139	20230904	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-170	5	-2.98	1255319700	228133	7.81	5670	5800	5420	7410	3990	5700	5502.53	0.47	0	21066	7126	6412	5976	5262	4826	6195	5045	48	1710	500	3990	10	1	9698780	536	-16.81	1.57	12	2.35	-329.00	3515.00	9590	20220901	-42.34	4400	20230822	25.68	7550	-26.75	20230417	4400	25.68	20230822	9060	-38.96	20220905	4400	25.68	20230822	2.46	N	189860	500	48 억		45378	N	N	0	N	00	N
140	20230904	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-220	5	-3.86	1171879030	212981	7.29	5670	5800	5420	7410	3990	5700	5502.22	0.47	0	19975	7126	6412	5976	5262	4826	6195	5045	48	1710	500	3990	10	1	9698780	531	-16.66	1.56	12	2.20	-329.00	3515.00	9590	20220901	-42.86	4400	20230822	24.55	7550	-27.42	20230417	4400	24.55	20230822	9060	-39.51	20220905	4400	24.55	20230822	2.46	N	189860	500	48 억		45378	N	N	0	N	00	N
141	20230904	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-240	5	-4.21	1124608650	204323	6.99	5670	5800	5420	7410	3990	5700	5504.02	0.47	0	18951	7126	6412	5976	5262	4826	6195	5045	48	1710	500	3990	10	1	9698780	530	-16.60	1.55	12	2.11	-329.00	3515.00	9590	20220901	-43.07	4400	20230822	24.09	7550	-27.68	20230417	4400	24.09	20230822	9060	-39.74	20220905	4400	24.09	20230822	2.46	N	189860	500	48 억		45378	N	N	0	N	00	N
142	20230904	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-250	5	-4.39	1029182610	186777	6.39	5670	5800	5440	7410	3990	5700	5510.16	0.47	0	13737	7126	6412	5976	5262	4826	6195	5045	48	1710	500	3990	10	1	9698780	529	-16.57	1.55	12	1.93	-329.00	3515.00	9590	20220901	-43.17	4400	20230822	23.86	7550	-27.81	20230417	4400	23.86	20230822	9060	-39.85	20220905	4400	23.86	20230822	2.46	N	189860	500	48 억		45378	N	N	0	N	00	N
143	20230904	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-180	5	-3.16	872381510	158103	5.41	5670	5800	5440	7410	3990	5700	5517.74	0.47	0	12486	7126	6412	5976	5262	4826	6195	5045	48	1710	500	3990	10	1	9698780	535	-16.78	1.57	12	1.63	-329.00	3515.00	9590	20220901	-42.44	4400	20230822	25.45	7550	-26.89	20230417	4400	25.45	20230822	9060	-39.07	20220905	4400	25.45	20230822	2.46	N	189860	500	48 억		45378	N	N	0	N	00	N
144	20230904	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-250	5	-4.39	702946410	127196	4.35	5670	5800	5440	7410	3990	5700	5526.40	0.47	0	15234	7126	6412	5976	5262	4826	6195	5045	48	1710	500	3990	10	1	9698780	529	-16.57	1.55	12	1.31	-329.00	3515.00	9590	20220901	-43.17	4400	20230822	23.86	7550	-27.81	20230417	4400	23.86	20230822	9060	-39.85	20220905	4400	23.86	20230822	2.46	N	189860	500	48 억		45378	N	N	0	N	00	N
145	20230904	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-150	5	-2.63	192227290	34319	1.17	5670	5800	5550	7410	3990	5700	5601.02	0.47	0	4456	7126	6412	5976	5262	4826	6195	5045	48	1710	500	3990	10	1	9698780	538	-16.87	1.58	12	0.35	-329.00	3515.00	9590	20220901	-42.13	4400	20230822	26.14	7550	-26.49	20230417	4400	26.14	20230822	9060	-38.74	20220905	4400	26.14	20230822	2.46	N	189860	500	48 억		45378	N	N	0	N	00	N
146	20230901	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-400	5	-6.56	18213838570	2913954	265.34	6370	6690	5540	7930	4270	6100	6250.92	0.52	0	-5183	6340	6220	6020	5900	5700	6280	5960	48	1830	500	4270	10	1	9698780	553	-17.33	1.62	12	30.04	-329.00	3515.00	9590	20220831	-40.56	4400	20230822	29.55	7550	-24.50	20230417	4400	29.55	20230822	9590	-40.56	20220901	4400	29.55	20230822	2.31	N	189860	500	48 억		50276	N	N	0	N	00	N
147	20230901	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-500	5	-8.20	17958631400	2868732	261.22	6370	6690	5540	7930	4270	6100	6260.13	0.52	0	-5183	6340	6220	6020	5900	5700	6280	5960	48	1830	500	4270	10	1	9698780	543	-17.02	1.59	12	29.58	-329.00	3515.00	9590	20220831	-41.61	4400	20230822	27.27	7550	-25.83	20230417	4400	27.27	20230822	9590	-41.61	20220901	4400	27.27	20230822	2.31	N	189860	500	48 억		50276	N	N	0	N	00	N
148	20230901	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-530	5	-8.69	17673707680	2817465	256.56	6370	6690	5560	7930	4270	6100	6272.91	0.52	0	-5167	6340	6220	6020	5900	5700	6280	5960	48	1830	500	4270	10	1	9698780	540	-16.93	1.58	12	29.05	-329.00	3515.00	9590	20220831	-41.92	4400	20230822	26.59	7550	-26.23	20230417	4400	26.59	20230822	9590	-41.92	20220901	4400	26.59	20230822	2.31	N	189860	500	48 억		50276	N	N	0	N	00	N
149	20230901	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-440	5	-7.21	17309580140	2752418	250.63	6370	6690	5610	7930	4270	6100	6288.86	0.52	0	-4814	6340	6220	6020	5900	5700	6280	5960	48	1830	500	4270	10	1	9698780	549	-17.20	1.61	12	28.38	-329.00	3515.00	9590	20220831	-40.98	4400	20230822	28.64	7550	-25.03	20230417	4400	28.64	20230822	9590	-40.98	20220901	4400	28.64	20230822	2.31	N	189860	500	48 억		50276	N	N	0	N	00	N
150	20230901	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-460	5	-7.54	17133850150	2721532	247.82	6370	6690	5610	7930	4270	6100	6295.66	0.52	0	-2963	6340	6220	6020	5900	5700	6280	5960	48	1830	500	4270	10	1	9698780	547	-17.14	1.60	12	28.06	-329.00	3515.00	9590	20220831	-41.19	4400	20230822	28.18	7550	-25.30	20230417	4400	28.18	20230822	9590	-41.19	20220901	4400	28.18	20230822	2.31	N	189860	500	48 억		50276	N	N	0	N	00	N
151	20230901	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-340	5	-5.57	16515943450	2612764	237.92	6370	6690	5730	7930	4270	6100	6321.25	0.52	0	6832	6340	6220	6020	5900	5700	6280	5960	48	1830	500	4270	10	1	9698780	559	-17.51	1.64	12	26.94	-329.00	3515.00	9590	20220831	-39.94	4400	20230822	30.91	7550	-23.71	20230417	4400	30.91	20230822	9590	-39.94	20220901	4400	30.91	20230822	2.31	N	189860	500	48 억		50276	N	N	0	N	00	N
152	20230901	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-300	5	-4.92	15477191500	2433204	221.57	6370	6690	5740	7930	4270	6100	6360.83	0.52	0	18530	6340	6220	6020	5900	5700	6280	5960	48	1830	500	4270	10	1	9698780	563	-17.63	1.65	12	25.09	-329.00	3515.00	9590	20220831	-39.52	4400	20230822	31.82	7550	-23.18	20230417	4400	31.82	20230822	9590	-39.52	20220901	4400	31.82	20230822	2.31	N	189860	500	48 억		50276	N	N	0	N	00	N
153	20230901	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	460	2	7.54	3900258220	608832	55.44	6370	6650	6210	7930	4270	6100	6406.13	0.52	0	-5324	6340	6220	6020	5900	5700	6280	5960	48	1830	500	4270	10	1	9698780	636	-19.94	1.87	12	6.28	-329.00	3515.00	9590	20220831	-31.60	4400	20230822	49.09	7550	-13.11	20230417	4400	49.09	20230822	9590	-31.60	20220901	4400	49.09	20230822	2.31	N	189860	500	48 억		50276	N	N	0	N	00	N