KissMeData/294630/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	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	35	2	0.76	14844695025	3257179	48.21	4750	4780	4420	5960	3215	4590	4557.46	0.52	0	111684	5176	4882	4666	4372	4156	5030	4520	117	1370	500	3020	5	1	23454847	1085	-46.72	12.50	12	13.89	-99.00	370.00	15430	20230808	-70.03	1961	20230314	135.85	15430	-70.03	20230808	1961	135.85	20230314	15430	-70.03	20230808	1961	135.85	20230314	0.13	N	294630	500	117 억		122102	N	N	0	N	00	N
3	20230927	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	40	2	0.87	14251401105	3128866	46.31	4750	4780	4420	5960	3215	4590	4554.81	0.52	0	68664	5176	4882	4666	4372	4156	5030	4520	117	1370	500	3020	5	1	23454847	1086	-46.77	12.51	12	13.34	-99.00	370.00	15430	20230808	-69.99	1961	20230314	136.10	15430	-69.99	20230808	1961	136.10	20230314	15430	-69.99	20230808	1961	136.10	20230314	0.13	N	294630	500	117 억		122102	N	N	0	N	00	N
4	20230927	141107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	30	2	0.65	12540294250	2759372	40.84	4750	4780	4420	5960	3215	4590	4544.62	0.52	0	-88922	5176	4882	4666	4372	4156	5030	4520	117	1370	500	3020	5	1	23454847	1084	-46.67	12.49	12	11.76	-99.00	370.00	15430	20230808	-70.06	1961	20230314	135.59	15430	-70.06	20230808	1961	135.59	20230314	15430	-70.06	20230808	1961	135.59	20230314	0.13	N	294630	500	117 억		122102	N	N	0	N	00	N
5	20230927	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-70	5	-1.53	11354123630	2499370	36.99	4750	4780	4420	5960	3215	4590	4542.79	0.52	0	-154522	5176	4882	4666	4372	4156	5030	4520	117	1370	500	3020	5	1	23454847	1060	-45.66	12.22	12	10.66	-99.00	370.00	15430	20230808	-70.71	1961	20230314	130.49	15430	-70.71	20230808	1961	130.49	20230314	15430	-70.71	20230808	1961	130.49	20230314	0.13	N	294630	500	117 억		122102	N	N	0	N	00	N
6	20230927	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-85	5	-1.85	10628454660	2338468	34.61	4750	4780	4420	5960	3215	4590	4545.05	0.52	0	-196690	5176	4882	4666	4372	4156	5030	4520	117	1370	500	3020	5	1	23454847	1057	-45.51	12.18	12	9.97	-99.00	370.00	15430	20230808	-70.80	1961	20230314	129.73	15430	-70.80	20230808	1961	129.73	20230314	15430	-70.80	20230808	1961	129.73	20230314	0.13	N	294630	500	117 억		122102	N	N	0	N	00	N
7	20230927	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-80	5	-1.74	9778884180	2149095	31.81	4750	4780	4420	5960	3215	4590	4550.23	0.52	0	-169838	5176	4882	4666	4372	4156	5030	4520	117	1370	500	3020	5	1	23454847	1058	-45.56	12.19	12	9.16	-99.00	370.00	15430	20230808	-70.77	1961	20230314	129.98	15430	-70.77	20230808	1961	129.98	20230314	15430	-70.77	20230808	1961	129.98	20230314	0.13	N	294630	500	117 억		122102	N	N	0	N	00	N
8	20230927	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-140	5	-3.05	6327754350	1383808	20.48	4750	4780	4430	5960	3215	4590	4572.71	0.52	0	-175363	5176	4882	4666	4372	4156	5030	4520	117	1370	500	3020	5	1	23454847	1044	-44.95	12.03	12	5.90	-99.00	370.00	15430	20230808	-71.16	1961	20230314	126.93	15430	-71.16	20230808	1961	126.93	20230314	15430	-71.16	20230808	1961	126.93	20230314	0.13	N	294630	500	117 억		122102	N	N	0	N	00	N
9	20230927	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	15	2	0.33	2164018650	461518	6.83	4750	4780	4600	5960	3215	4590	4688.91	0.52	0	-110251	5176	4882	4666	4372	4156	5030	4520	117	1370	500	3020	5	1	23454847	1080	-46.52	12.45	12	1.97	-99.00	370.00	15430	20230808	-70.16	1961	20230314	134.83	15430	-70.16	20230808	1961	134.83	20230314	15430	-70.16	20230808	1961	134.83	20230314	0.13	N	294630	500	117 억		122102	N	N	0	N	00	N
10	20230926	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	70	2	1.55	31245745820	6654497	92.62	4510	4960	4450	5870	3165	4520	4695.71	0.89	0	-81860	5520	5020	4770	4270	4020	4895	4145	117	1350	500	2980	5	1	23454847	1077	-46.36	12.41	12	28.37	-99.00	370.00	15430	20230808	-70.25	1961	20230314	134.06	15430	-70.25	20230808	1961	134.06	20230314	15430	-70.25	20230808	1961	134.06	20230314	0.20	N	294630	500	117 억		208680	N	N	0	N	00	N
11	20230926	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	80	2	1.77	30617138270	6517891	90.72	4510	4960	4450	5870	3165	4520	4697.51	0.89	0	-99921	5520	5020	4770	4270	4020	4895	4145	117	1350	500	2980	5	1	23454847	1079	-46.46	12.43	12	27.79	-99.00	370.00	15430	20230808	-70.19	1961	20230314	134.57	15430	-70.19	20230808	1961	134.57	20230314	15430	-70.19	20230808	1961	134.57	20230314	0.20	N	294630	500	117 억		208680	N	N	0	N	00	N
12	20230926	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	230	2	5.09	25916943285	5511196	76.71	4510	4960	4450	5870	3165	4520	4702.73	0.89	0	-235893	5520	5020	4770	4270	4020	4895	4145	117	1350	500	2980	5	1	23454847	1114	-47.98	12.84	12	23.50	-99.00	370.00	15430	20230808	-69.22	1961	20230314	142.22	15430	-69.22	20230808	1961	142.22	20230314	15430	-69.22	20230808	1961	142.22	20230314	0.20	N	294630	500	117 억		208680	N	N	0	N	00	N
13	20230926	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	10	2	0.22	13450418810	2900829	40.37	4510	4865	4450	5870	3165	4520	4636.91	0.89	0	-11654	5520	5020	4770	4270	4020	4895	4145	117	1350	500	2980	5	1	23454847	1063	-45.76	12.24	12	12.37	-99.00	370.00	15430	20230808	-70.64	1961	20230314	131.00	15430	-70.64	20230808	1961	131.00	20230314	15430	-70.64	20230808	1961	131.00	20230314	0.20	N	294630	500	117 억		208680	N	N	0	N	00	N
14	20230926	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	30	2	0.66	12739083015	2743853	38.19	4510	4865	4450	5870	3165	4520	4642.95	0.89	0	-4162	5520	5020	4770	4270	4020	4895	4145	117	1350	500	2980	5	1	23454847	1067	-45.96	12.30	12	11.70	-99.00	370.00	15430	20230808	-70.51	1961	20230314	132.02	15430	-70.51	20230808	1961	132.02	20230314	15430	-70.51	20230808	1961	132.02	20230314	0.20	N	294630	500	117 억		208680	N	N	0	N	00	N
15	20230926	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	0	3	0.00	11505943665	2472647	34.41	4510	4865	4450	5870	3165	4520	4653.51	0.89	0	-11605	5520	5020	4770	4270	4020	4895	4145	117	1350	500	2980	5	1	23454847	1060	-45.66	12.22	12	10.54	-99.00	370.00	15430	20230808	-70.71	1961	20230314	130.49	15430	-70.71	20230808	1961	130.49	20230314	15430	-70.71	20230808	1961	130.49	20230314	0.20	N	294630	500	117 억		208680	N	N	0	N	00	N
16	20230926	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	80	2	1.77	8930056715	1903500	26.49	4510	4865	4450	5870	3165	4520	4691.75	0.89	0	-21314	5520	5020	4770	4270	4020	4895	4145	117	1350	500	2980	5	1	23454847	1079	-46.46	12.43	12	8.12	-99.00	370.00	15430	20230808	-70.19	1961	20230314	134.57	15430	-70.19	20230808	1961	134.57	20230314	15430	-70.19	20230808	1961	134.57	20230314	0.20	N	294630	500	117 억		208680	N	N	0	N	00	N
17	20230926	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	310	2	6.86	3153026050	673220	9.37	4510	4865	4450	5870	3165	4520	4684.49	0.89	0	-20764	5520	5020	4770	4270	4020	4895	4145	117	1350	500	2980	5	1	23454847	1133	-48.79	13.05	12	2.87	-99.00	370.00	15430	20230808	-68.70	1961	20230314	146.30	15430	-68.70	20230808	1961	146.30	20230314	15430	-68.70	20230808	1961	146.30	20230314	0.20	N	294630	500	117 억		208680	N	N	0	N	00	N
18	20230925	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-610	5	-11.89	34775016090	7109662	42.05	5150	5270	4520	6660	3600	5130	4891.98	0.32	0	116082	7036	6082	5586	4632	4136	5835	4385	117	1530	500	3380	5	1	23454847	1060	-45.66	12.22	12	30.31	-99.00	370.00	15430	20230808	-70.71	1961	20230314	130.49	15430	-70.71	20230808	1961	130.49	20230314	15430	-70.71	20230808	1961	130.49	20230314	0.12	N	294630	500	117 억		74174	N	N	0	N	00	N
19	20230925	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-560	5	-10.92	33951300185	6928225	40.97	5150	5270	4540	6660	3600	5130	4900.43	0.32	0	98336	7036	6082	5586	4632	4136	5835	4385	117	1530	500	3380	5	1	23454847	1072	-46.16	12.35	12	29.54	-99.00	370.00	15430	20230808	-70.38	1961	20230314	133.04	15430	-70.38	20230808	1961	133.04	20230314	15430	-70.38	20230808	1961	133.04	20230314	0.12	N	294630	500	117 억		74174	N	N	0	N	00	N
20	20230925	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-460	5	-8.97	30976384865	6279637	37.14	5150	5270	4640	6660	3600	5130	4932.83	0.32	0	-34614	7036	6082	5586	4632	4136	5835	4385	117	1530	500	3380	5	1	23454847	1095	-47.17	12.62	12	26.77	-99.00	370.00	15430	20230808	-69.73	1961	20230314	138.14	15430	-69.73	20230808	1961	138.14	20230314	15430	-69.73	20230808	1961	138.14	20230314	0.12	N	294630	500	117 억		74174	N	N	0	N	00	N
21	20230925	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-370	5	-7.21	27918744480	5628459	33.29	5150	5270	4700	6660	3600	5130	4960.28	0.32	0	-59067	7036	6082	5586	4632	4136	5835	4385	117	1530	500	3380	5	1	23454847	1116	-48.08	12.86	12	24.00	-99.00	370.00	15430	20230808	-69.15	1961	20230314	142.73	15430	-69.15	20230808	1961	142.73	20230314	15430	-69.15	20230808	1961	142.73	20230314	0.12	N	294630	500	117 억		74174	N	N	0	N	00	N
22	20230925	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-265	5	-5.17	25360835265	5095108	30.13	5150	5270	4815	6660	3600	5130	4977.49	0.32	0	-22371	7036	6082	5586	4632	4136	5835	4385	117	1530	500	3380	5	1	23454847	1141	-49.14	13.15	12	21.72	-99.00	370.00	15430	20230808	-68.47	1961	20230314	148.09	15430	-68.47	20230808	1961	148.09	20230314	15430	-68.47	20230808	1961	148.09	20230314	0.12	N	294630	500	117 억		74174	N	N	0	N	00	N
23	20230925	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-260	5	-5.07	16589478400	3311947	19.59	5150	5270	4815	6660	3600	5130	5008.98	0.32	0	177476	7036	6082	5586	4632	4136	5835	4385	117	1530	500	3380	5	1	23454847	1142	-49.19	13.16	12	14.12	-99.00	370.00	15430	20230808	-68.44	1961	20230314	148.34	15430	-68.44	20230808	1961	148.34	20230314	15430	-68.44	20230808	1961	148.34	20230314	0.12	N	294630	500	117 억		74174	N	N	0	N	00	N
24	20230925	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-240	5	-4.68	12989539540	2572587	15.21	5150	5270	4830	6660	3600	5130	5049.21	0.32	0	48633	7036	6082	5586	4632	4136	5835	4385	117	1530	500	3380	5	1	23454847	1147	-49.39	13.22	12	10.97	-99.00	370.00	15430	20230808	-68.31	1961	20230314	149.36	15430	-68.31	20230808	1961	149.36	20230314	15430	-68.31	20230808	1961	149.36	20230314	0.12	N	294630	500	117 억		74174	N	N	0	N	00	N
25	20230925	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-40	5	-0.78	4260098690	826527	4.89	5150	5270	5040	6660	3600	5130	5154.22	0.32	0	-69429	7036	6082	5586	4632	4136	5835	4385	117	1530	500	3380	10	1	23454847	1194	-51.41	13.76	12	3.52	-99.00	370.00	15430	20230808	-67.01	1961	20230314	159.56	15430	-67.01	20230808	1961	159.56	20230314	15430	-67.01	20230808	1961	159.56	20230314	0.12	N	294630	500	117 억		74174	N	N	0	N	00	N
26	20230922	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-1020	5	-16.59	99399547820	16724043	60.12	6170	6540	5090	7990	4310	6150	5944.32	1.32	0	-201240	7330	6740	5820	5230	4310	7035	5525	117	1840	500	4050	10	1	23454847	1203	-51.82	13.86	12	71.30	-99.00	370.00	15430	20230808	-66.75	1961	20230314	161.60	15430	-66.75	20230808	1961	161.60	20230314	15430	-66.75	20230808	1961	161.60	20230314	0.09	N	294630	500	117 억		309665	N	N	0	N	00	N
27	20230922	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-1010	5	-16.42	97008531270	16259724	58.45	6170	6540	5100	7990	4310	6150	5965.96	1.32	0	-261498	7330	6740	5820	5230	4310	7035	5525	117	1840	500	4050	10	1	23454847	1206	-51.92	13.89	12	69.32	-99.00	370.00	15430	20230808	-66.69	1961	20230314	162.11	15430	-66.69	20230808	1961	162.11	20230314	15430	-66.69	20230808	1961	162.11	20230314	0.09	N	294630	500	117 억		309665	N	N	0	N	00	N
28	20230922	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-840	5	-13.66	90757148850	15073148	54.18	6170	6540	5200	7990	4310	6150	6020.94	1.32	0	-279259	7330	6740	5820	5230	4310	7035	5525	117	1840	500	4050	10	1	23454847	1245	-53.64	14.35	12	64.26	-99.00	370.00	15430	20230808	-65.59	1961	20230314	170.78	15430	-65.59	20230808	1961	170.78	20230314	15430	-65.59	20230808	1961	170.78	20230314	0.09	N	294630	500	117 억		309665	N	N	0	N	00	N
29	20230922	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-530	5	-8.62	83775898730	13788799	49.56	6170	6540	5510	7990	4310	6150	6075.54	1.32	0	-217485	7330	6740	5820	5230	4310	7035	5525	117	1840	500	4050	10	1	23454847	1318	-56.77	15.19	12	58.79	-99.00	370.00	15430	20230808	-63.58	1961	20230314	186.59	15430	-63.58	20230808	1961	186.59	20230314	15430	-63.58	20230808	1961	186.59	20230314	0.09	N	294630	500	117 억		309665	N	N	0	N	00	N
30	20230922	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-210	5	-3.41	70634147830	11488115	41.29	6170	6540	5790	7990	4310	6150	6148.45	1.32	0	-337333	7330	6740	5820	5230	4310	7035	5525	117	1840	500	4050	10	1	23454847	1393	-60.00	16.05	12	48.98	-99.00	370.00	15430	20230808	-61.50	1961	20230314	202.91	15430	-61.50	20230808	1961	202.91	20230314	15430	-61.50	20230808	1961	202.91	20230314	0.09	N	294630	500	117 억		309665	N	N	0	N	00	N
31	20230922	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	20	2	0.33	61901792910	10048453	36.12	6170	6540	5790	7990	4310	6150	6160.35	1.32	0	-432838	7330	6740	5820	5230	4310	7035	5525	117	1840	500	4050	10	1	23454847	1447	-62.32	16.68	12	42.84	-99.00	370.00	15430	20230808	-60.01	1961	20230314	214.64	15430	-60.01	20230808	1961	214.64	20230314	15430	-60.01	20230808	1961	214.64	20230314	0.09	N	294630	500	117 억		309665	N	N	0	N	00	N
32	20230922	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	20	2	0.33	38152523230	6251766	22.47	6170	6540	5790	7990	4310	6150	6102.53	1.32	0	-381232	7330	6740	5820	5230	4310	7035	5525	117	1840	500	4050	10	1	23454847	1447	-62.32	16.68	12	26.65	-99.00	370.00	15430	20230808	-60.01	1961	20230314	214.64	15430	-60.01	20230808	1961	214.64	20230314	15430	-60.01	20230808	1961	214.64	20230314	0.09	N	294630	500	117 억		309665	N	N	0	N	00	N
33	20230922	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-250	5	-4.07	17026791220	2748035	9.88	6170	6540	5870	7990	4310	6150	6196.33	1.32	0	-201941	7330	6740	5820	5230	4310	7035	5525	117	1840	500	4050	10	1	23454847	1384	-59.60	15.95	12	11.72	-99.00	370.00	15430	20230808	-61.76	1961	20230314	200.87	15430	-61.76	20230808	1961	200.87	20230314	15430	-61.76	20230808	1961	200.87	20230314	0.09	N	294630	500	117 억		309665	N	N	0	N	00	N
34	20230921	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	760	2	14.10	162422366070	27566361	146.58	5250	6410	4900	7000	3780	5390	5891.48	0.49	0	201972	6176	5782	5216	4822	4256	5980	5020	117	1610	500	3550	10	1	23454847	1442	-62.12	16.62	12	117.53	-99.00	370.00	15430	20230808	-60.14	1961	20230314	213.62	15430	-60.14	20230808	1961	213.62	20230314	15430	-60.14	20230808	1961	213.62	20230314	0.08	N	294630	500	117 억		114929	N	N	0	N	00	N
35	20230921	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	490	2	9.09	154814329370	26310403	139.91	5250	6410	4900	7000	3780	5390	5884.36	0.49	0	2089	6176	5782	5216	4822	4256	5980	5020	117	1610	500	3550	10	1	23454847	1379	-59.39	15.89	12	112.17	-99.00	370.00	15430	20230808	-61.89	1961	20230314	199.85	15430	-61.89	20230808	1961	199.85	20230314	15430	-61.89	20230808	1961	199.85	20230314	0.08	N	294630	500	117 억		114929	N	N	0	N	00	N
36	20230921	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	590	2	10.95	139592956930	23774460	126.42	5250	6410	4900	7000	3780	5390	5871.77	0.49	0	-96186	6176	5782	5216	4822	4256	5980	5020	117	1610	500	3550	10	1	23454847	1403	-60.40	16.16	12	101.36	-99.00	370.00	15430	20230808	-61.24	1961	20230314	204.95	15430	-61.24	20230808	1961	204.95	20230314	15430	-61.24	20230808	1961	204.95	20230314	0.08	N	294630	500	117 억		114929	N	N	0	N	00	N
37	20230921	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	480	2	8.91	130734121060	22289689	118.53	5250	6410	4900	7000	3780	5390	5865.46	0.49	0	-145125	6176	5782	5216	4822	4256	5980	5020	117	1610	500	3550	10	1	23454847	1377	-59.29	15.86	12	95.03	-99.00	370.00	15430	20230808	-61.96	1961	20230314	199.34	15430	-61.96	20230808	1961	199.34	20230314	15430	-61.96	20230808	1961	199.34	20230314	0.08	N	294630	500	117 억		114929	N	N	0	N	00	N
38	20230921	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	610	2	11.32	115345742430	19711693	104.82	5250	6410	4900	7000	3780	5390	5851.90	0.49	0	-114955	6176	5782	5216	4822	4256	5980	5020	117	1610	500	3550	10	1	23454847	1407	-60.61	16.22	12	84.04	-99.00	370.00	15430	20230808	-61.11	1961	20230314	205.97	15430	-61.11	20230808	1961	205.97	20230314	15430	-61.11	20230808	1961	205.97	20230314	0.08	N	294630	500	117 억		114929	N	N	0	N	00	N
39	20230921	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	560	2	10.39	94039440550	16134868	85.80	5250	6410	4900	7000	3780	5390	5828.64	0.49	0	-151329	6176	5782	5216	4822	4256	5980	5020	117	1610	500	3550	10	1	23454847	1396	-60.10	16.08	12	68.79	-99.00	370.00	15430	20230808	-61.44	1961	20230314	203.42	15430	-61.44	20230808	1961	203.42	20230314	15430	-61.44	20230808	1961	203.42	20230314	0.08	N	294630	500	117 억		114929	N	N	0	N	00	N
40	20230921	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-220	5	-4.08	15008288520	2936492	15.61	5250	5330	4900	7000	3780	5390	5109.91	0.49	0	-133608	6176	5782	5216	4822	4256	5980	5020	117	1610	500	3550	10	1	23454847	1213	-52.22	13.97	12	12.52	-99.00	370.00	15430	20230808	-66.49	1961	20230314	163.64	15430	-66.49	20230808	1961	163.64	20230314	15430	-66.49	20230808	1961	163.64	20230314	0.08	N	294630	500	117 억		114929	N	N	0	N	00	N
41	20230921	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-340	5	-6.31	4887138795	951120	5.06	5250	5330	4900	7000	3780	5390	5135.36	0.49	0	4399	6176	5782	5216	4822	4256	5980	5020	117	1610	500	3550	10	1	23454847	1184	-51.01	13.65	12	4.06	-99.00	370.00	15430	20230808	-67.27	1961	20230314	157.52	15430	-67.27	20230808	1961	157.52	20230314	15430	-67.27	20230808	1961	157.52	20230314	0.08	N	294630	500	117 억		114929	N	N	0	N	00	N
42	20230920	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	530	2	10.91	99267429415	18697480	274.55	4820	5610	4650	6310	3405	4860	5309.07	0.00	0	216437	5650	5255	5035	4640	4420	5145	4530	117	1450	500	3200	10	1	23454847	1264	-54.44	14.57	12	79.72	-99.00	370.00	15430	20230808	-65.07	1961	20230314	174.86	15430	-65.07	20230808	1961	174.86	20230314	15430	-65.07	20230808	1961	174.86	20230314	0.10	N	294630	500	117 억		0	N	N	0	N	00	N
43	20230920	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	490	2	10.08	96486393865	18177951	266.92	4820	5610	4650	6310	3405	4860	5307.91	0.00	0	154353	5650	5255	5035	4640	4420	5145	4530	117	1450	500	3200	10	1	23454847	1255	-54.04	14.46	12	77.50	-99.00	370.00	15430	20230808	-65.33	1961	20230314	172.82	15430	-65.33	20230808	1961	172.82	20230314	15430	-65.33	20230808	1961	172.82	20230314	0.10	N	294630	500	117 억		0	N	N	0	N	00	N
44	20230920	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	340	2	7.00	91241113795	17179892	252.26	4820	5610	4650	6310	3405	4860	5310.95	0.00	0	105019	5650	5255	5035	4640	4420	5145	4530	117	1450	500	3200	10	1	23454847	1220	-52.53	14.05	12	73.25	-99.00	370.00	15430	20230808	-66.30	1961	20230314	165.17	15430	-66.30	20230808	1961	165.17	20230314	15430	-66.30	20230808	1961	165.17	20230314	0.10	N	294630	500	117 억		0	N	N	0	N	00	N
45	20230920	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	430	2	8.85	84951663385	15983145	234.69	4820	5610	4650	6310	3405	4860	5315.11	0.00	0	90553	5650	5255	5035	4640	4420	5145	4530	117	1450	500	3200	10	1	23454847	1241	-53.43	14.30	12	68.14	-99.00	370.00	15430	20230808	-65.72	1961	20230314	169.76	15430	-65.72	20230808	1961	169.76	20230314	15430	-65.72	20230808	1961	169.76	20230314	0.10	N	294630	500	117 억		0	N	N	0	N	00	N
46	20230920	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	450	2	9.26	73700217185	13897118	204.06	4820	5610	4650	6310	3405	4860	5303.31	0.00	0	9937	5650	5255	5035	4640	4420	5145	4530	117	1450	500	3200	10	1	23454847	1245	-53.64	14.35	12	59.25	-99.00	370.00	15430	20230808	-65.59	1961	20230314	170.78	15430	-65.59	20230808	1961	170.78	20230314	15430	-65.59	20230808	1961	170.78	20230314	0.10	N	294630	500	117 억		0	N	N	0	N	00	N
47	20230920	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	520	2	10.70	67419690795	12717688	186.74	4820	5610	4650	6310	3405	4860	5301.29	0.00	0	2007	5650	5255	5035	4640	4420	5145	4530	117	1450	500	3200	10	1	23454847	1262	-54.34	14.54	12	54.22	-99.00	370.00	15430	20230808	-65.13	1961	20230314	174.35	15430	-65.13	20230808	1961	174.35	20230314	15430	-65.13	20230808	1961	174.35	20230314	0.10	N	294630	500	117 억		0	N	N	0	N	00	N
48	20230920	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	420	2	8.64	44117771065	8408308	123.47	4820	5610	4650	6310	3405	4860	5246.98	0.00	0	-12563	5650	5255	5035	4640	4420	5145	4530	117	1450	500	3200	10	1	23454847	1238	-53.33	14.27	12	35.85	-99.00	370.00	15430	20230808	-65.78	1961	20230314	169.25	15430	-65.78	20230808	1961	169.25	20230314	15430	-65.78	20230808	1961	169.25	20230314	0.10	N	294630	500	117 억		0	N	N	0	N	00	N
49	20230920	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-55	5	-1.13	2530444960	533416	7.83	4820	4855	4650	6310	3405	4860	4743.62	0.00	0	75804	5650	5255	5035	4640	4420	5145	4530	117	1450	500	3200	5	1	23454847	1127	-48.54	12.99	12	2.27	-99.00	370.00	15430	20230808	-68.86	1961	20230314	145.03	15430	-68.86	20230808	1961	145.03	20230314	15430	-68.86	20230808	1961	145.03	20230314	0.10	N	294630	500	117 억		0	N	N	0	N	00	N
50	20230919	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-220	5	-4.33	34137421345	6746323	49.74	5290	5430	4815	6600	3560	5080	5060.43	0.24	0	-150212	5826	5452	5206	4832	4586	5330	4710	117	1520	500	3350	5	1	23454847	1140	-49.09	13.14	12	28.76	-99.00	370.00	15430	20230808	-68.50	1961	20230314	147.83	15430	-68.50	20230808	1961	147.83	20230314	15430	-68.50	20230808	1961	147.83	20230314	0.08	N	294630	500	117 억		55454	N	N	0	N	00	N
51	20230919	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-210	5	-4.13	33414902215	6597818	48.64	5290	5430	4815	6600	3560	5080	5064.54	0.24	0	-150712	5826	5452	5206	4832	4586	5330	4710	117	1520	500	3350	5	1	23454847	1142	-49.19	13.16	12	28.13	-99.00	370.00	15430	20230808	-68.44	1961	20230314	148.34	15430	-68.44	20230808	1961	148.34	20230314	15430	-68.44	20230808	1961	148.34	20230314	0.08	N	294630	500	117 억		55454	N	N	0	N	00	N
52	20230919	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-170	5	-3.35	31564175585	6219719	45.86	5290	5430	4815	6600	3560	5080	5074.86	0.24	0	-148997	5826	5452	5206	4832	4586	5330	4710	117	1520	500	3350	5	1	23454847	1152	-49.60	13.27	12	26.52	-99.00	370.00	15430	20230808	-68.18	1961	20230314	150.38	15430	-68.18	20230808	1961	150.38	20230314	15430	-68.18	20230808	1961	150.38	20230314	0.08	N	294630	500	117 억		55454	N	N	0	N	00	N
53	20230919	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-190	5	-3.74	30201983870	5943072	43.82	5290	5430	4815	6600	3560	5080	5081.88	0.24	0	-152105	5826	5452	5206	4832	4586	5330	4710	117	1520	500	3350	5	1	23454847	1147	-49.39	13.22	12	25.34	-99.00	370.00	15430	20230808	-68.31	1961	20230314	149.36	15430	-68.31	20230808	1961	149.36	20230314	15430	-68.31	20230808	1961	149.36	20230314	0.08	N	294630	500	117 억		55454	N	N	0	N	00	N
54	20230919	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-100	5	-1.97	28008973510	5500426	40.55	5290	5430	4815	6600	3560	5080	5092.15	0.24	0	-140018	5826	5452	5206	4832	4586	5330	4710	117	1520	500	3350	5	1	23454847	1168	-50.30	13.46	12	23.45	-99.00	370.00	15430	20230808	-67.73	1961	20230314	153.95	15430	-67.73	20230808	1961	153.95	20230314	15430	-67.73	20230808	1961	153.95	20230314	0.08	N	294630	500	117 억		55454	N	N	0	N	00	N
55	20230919	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-70	5	-1.38	26098681940	5117250	37.73	5290	5430	4815	6600	3560	5080	5100.14	0.24	0	-124548	5826	5452	5206	4832	4586	5330	4710	117	1520	500	3350	10	1	23454847	1175	-50.61	13.54	12	21.82	-99.00	370.00	15430	20230808	-67.53	1961	20230314	155.48	15430	-67.53	20230808	1961	155.48	20230314	15430	-67.53	20230808	1961	155.48	20230314	0.08	N	294630	500	117 억		55454	N	N	0	N	00	N
56	20230919	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-160	5	-3.15	14456695375	2843602	20.96	5290	5430	4815	6600	3560	5080	5083.94	0.24	0	-75658	5826	5452	5206	4832	4586	5330	4710	117	1520	500	3350	5	1	23454847	1154	-49.70	13.30	12	12.12	-99.00	370.00	15430	20230808	-68.11	1961	20230314	150.89	15430	-68.11	20230808	1961	150.89	20230314	15430	-68.11	20230808	1961	150.89	20230314	0.08	N	294630	500	117 억		55454	N	N	0	N	00	N
57	20230919	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	100	2	1.97	4959339840	939438	6.93	5290	5430	5150	6600	3560	5080	5279.05	0.24	0	-71844	5826	5452	5206	4832	4586	5330	4710	117	1520	500	3350	10	1	23454847	1215	-52.32	14.00	12	4.01	-99.00	370.00	15430	20230808	-66.43	1961	20230314	164.15	15430	-66.43	20230808	1961	164.15	20230314	15430	-66.43	20230808	1961	164.15	20230314	0.08	N	294630	500	117 억		55454	N	N	0	N	00	N
58	20230918	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	130	2	2.63	71817528835	13485170	41.97	5110	5580	4960	6430	3465	4950	5325.82	0.00	0	37995	6083	5516	5083	4516	4083	5800	4800	117	1480	500	3260	10	1	23395847	1189	-51.31	13.73	12	57.64	-99.00	370.00	15430	20230808	-67.08	1961	20230314	159.05	15430	-67.08	20230808	1961	159.05	20230314	15430	-67.08	20230808	1961	159.05	20230314	0.00	N	294630	500	116 억		0	N	N	0	N	00	N
59	20230918	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	140	2	2.83	69747422290	13074132	40.69	5110	5580	5040	6430	3465	4950	5334.77	0.00	0	-12700	6083	5516	5083	4516	4083	5800	4800	117	1480	500	3260	10	1	23395847	1191	-51.41	13.76	12	55.88	-99.00	370.00	15430	20230808	-67.01	1961	20230314	159.56	15430	-67.01	20230808	1961	159.56	20230314	15430	-67.01	20230808	1961	159.56	20230314	0.00	N	294630	500	116 억		0	N	N	0	N	00	N
60	20230918	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	160	2	3.23	67037317390	12542065	39.04	5110	5580	5080	6430	3465	4950	5345.00	0.00	0	-62716	6083	5516	5083	4516	4083	5800	4800	117	1480	500	3260	10	1	23395847	1196	-51.62	13.81	12	53.61	-99.00	370.00	15430	20230808	-66.88	1961	20230314	160.58	15430	-66.88	20230808	1961	160.58	20230314	15430	-66.88	20230808	1961	160.58	20230314	0.00	N	294630	500	116 억		0	N	N	0	N	00	N
61	20230918	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	370	2	7.47	59324181790	11063289	34.43	5110	5580	5110	6430	3465	4950	5362.26	0.00	0	-52449	6083	5516	5083	4516	4083	5800	4800	117	1480	500	3260	10	1	23395847	1245	-53.74	14.38	12	47.29	-99.00	370.00	15430	20230808	-65.52	1961	20230314	171.29	15430	-65.52	20230808	1961	171.29	20230314	15430	-65.52	20230808	1961	171.29	20230314	0.00	N	294630	500	116 억		0	N	N	0	N	00	N
62	20230918	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	400	2	8.08	52060650330	9702550	30.20	5110	5580	5110	6430	3465	4950	5365.67	0.00	0	-76777	6083	5516	5083	4516	4083	5800	4800	117	1480	500	3260	10	1	23395847	1252	-54.04	14.46	12	41.47	-99.00	370.00	15430	20230808	-65.33	1961	20230314	172.82	15430	-65.33	20230808	1961	172.82	20230314	15430	-65.33	20230808	1961	172.82	20230314	0.00	N	294630	500	116 억		0	N	N	0	N	00	N
63	20230918	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	340	2	6.87	48258675370	8987804	27.97	5110	5580	5110	6430	3465	4950	5369.36	0.00	0	-77608	6083	5516	5083	4516	4083	5800	4800	117	1480	500	3260	10	1	23395847	1238	-53.43	14.30	12	38.42	-99.00	370.00	15430	20230808	-65.72	1961	20230314	169.76	15430	-65.72	20230808	1961	169.76	20230314	15430	-65.72	20230808	1961	169.76	20230314	0.00	N	294630	500	116 억		0	N	N	0	N	00	N
64	20230918	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	460	2	9.29	40973907980	7615390	23.70	5110	5580	5110	6430	3465	4950	5380.41	0.00	0	3925	6083	5516	5083	4516	4083	5800	4800	117	1480	500	3260	10	1	23395847	1266	-54.65	14.62	12	32.55	-99.00	370.00	15430	20230808	-64.94	1961	20230314	175.88	15430	-64.94	20230808	1961	175.88	20230314	15430	-64.94	20230808	1961	175.88	20230314	0.00	N	294630	500	116 억		0	N	N	0	N	00	N
65	20230918	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	400	2	8.08	14797940020	2750225	8.56	5110	5580	5110	6430	3465	4950	5380.65	0.00	0	-83036	6083	5516	5083	4516	4083	5800	4800	117	1480	500	3260	10	1	23395847	1252	-54.04	14.46	12	11.76	-99.00	370.00	15430	20230808	-65.33	1961	20230314	172.82	15430	-65.33	20230808	1961	172.82	20230314	15430	-65.33	20230808	1961	172.82	20230314	0.00	N	294630	500	116 억		0	N	N	0	N	00	N
66	20230915	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	155	2	3.23	167165854450	31735706	94.14	4700	5650	4650	6230	3360	4795	5267.63	0.67	0	-139423	5541	5167	4421	4047	3301	5355	4235	117	1435	500	3160	5	1	23395847	1158	-50.00	13.38	12	135.65	-99.00	370.00	15430	20230808	-67.92	1961	20230314	152.42	15430	-67.92	20230808	1961	152.42	20230314	15430	-67.92	20230808	1961	152.42	20230314	0.00	N	294630	500	116 억		156033	N	N	0	N	00	N
67	20230915	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	195	2	4.07	162952702280	30897071	91.66	4700	5650	4650	6230	3360	4795	5274.07	0.67	0	-108194	5541	5167	4421	4047	3301	5355	4235	117	1435	500	3160	5	1	23395847	1167	-50.40	13.49	12	132.06	-99.00	370.00	15430	20230808	-67.66	1961	20230314	154.46	15430	-67.66	20230808	1961	154.46	20230314	15430	-67.66	20230808	1961	154.46	20230314	0.00	N	294630	500	116 억		156033	N	N	0	N	00	N
68	20230915	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	355	2	7.40	153405186385	28988135	85.99	4700	5650	4650	6230	3360	4795	5292.02	0.67	0	-191485	5541	5167	4421	4047	3301	5355	4235	117	1435	500	3160	10	1	23395847	1205	-52.02	13.92	12	123.90	-99.00	370.00	15430	20230808	-66.62	1961	20230314	162.62	15430	-66.62	20230808	1961	162.62	20230314	15430	-66.62	20230808	1961	162.62	20230314	0.00	N	294630	500	116 억		156033	N	N	0	N	00	N
69	20230915	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	365	2	7.61	148239326365	27986847	83.02	4700	5650	4650	6230	3360	4795	5296.77	0.67	0	-203414	5541	5167	4421	4047	3301	5355	4235	117	1435	500	3160	10	1	23395847	1207	-52.12	13.95	12	119.62	-99.00	370.00	15430	20230808	-66.56	1961	20230314	163.13	15430	-66.56	20230808	1961	163.13	20230314	15430	-66.56	20230808	1961	163.13	20230314	0.00	N	294630	500	116 억		156033	N	N	0	N	00	N
70	20230915	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	325	2	6.78	134803495305	25423073	75.42	4700	5650	4650	6230	3360	4795	5302.43	0.67	0	-153267	5541	5167	4421	4047	3301	5355	4235	117	1435	500	3160	10	1	23395847	1198	-51.72	13.84	12	108.66	-99.00	370.00	15430	20230808	-66.82	1961	20230314	161.09	15430	-66.82	20230808	1961	161.09	20230314	15430	-66.82	20230808	1961	161.09	20230314	0.00	N	294630	500	116 억		156033	N	N	0	N	00	N
71	20230915	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	435	2	9.07	124830497440	23478672	69.65	4700	5650	4650	6230	3360	4795	5316.79	0.67	0	-199960	5541	5167	4421	4047	3301	5355	4235	117	1435	500	3160	10	1	23395847	1224	-52.83	14.14	12	100.35	-99.00	370.00	15430	20230808	-66.10	1961	20230314	166.70	15430	-66.10	20230808	1961	166.70	20230314	15430	-66.10	20230808	1961	166.70	20230314	0.00	N	294630	500	116 억		156033	N	N	0	N	00	N
72	20230915	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	665	2	13.87	105967960910	19899822	59.03	4700	5650	4650	6230	3360	4795	5325.10	0.67	0	-200369	5541	5167	4421	4047	3301	5355	4235	117	1435	500	3160	10	1	23395847	1277	-55.15	14.76	12	85.06	-99.00	370.00	15430	20230808	-64.61	1961	20230314	178.43	15430	-64.61	20230808	1961	178.43	20230314	15430	-64.61	20230808	1961	178.43	20230314	0.00	N	294630	500	116 억		156033	N	N	0	N	00	N
73	20230915	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	415	2	8.65	27821199190	5602296	16.62	4700	5250	4650	6230	3360	4795	4966.07	0.67	0	-98272	5541	5167	4421	4047	3301	5355	4235	117	1435	500	3160	10	1	23395847	1219	-52.63	14.08	12	23.95	-99.00	370.00	15430	20230808	-66.23	1961	20230314	165.68	15430	-66.23	20230808	1961	165.68	20230314	15430	-66.23	20230808	1961	165.68	20230314	0.00	N	294630	500	116 억		156033	N	N	0	N	00	N
74	20230914	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	1105	1	29.95	154062563140	33645837	3313.57	3680	4795	3675	4795	2585	3690	4578.85	3.37	0	-632968	3956	3822	3746	3612	3536	3785	3575	117	1105	500	2430	5	1	23395847	1122	-48.43	12.96	12	143.81	-99.00	370.00	15430	20230808	-68.92	1961	20230314	144.52	15430	-68.92	20230808	1961	144.52	20230314	15430	-68.92	20230808	1961	144.52	20230314	0.00	N	294630	500	116 억		789125	N	N	0	N	00	N
75	20230914	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	840	2	22.76	144728660605	31655323	3117.54	3680	4795	3675	4795	2585	3690	4572.05	3.37	0	-564191	3956	3822	3746	3612	3536	3785	3575	117	1105	500	2430	5	1	23395847	1060	-45.76	12.24	12	135.30	-99.00	370.00	15430	20230808	-70.64	1961	20230314	131.00	15430	-70.64	20230808	1961	131.00	20230314	15430	-70.64	20230808	1961	131.00	20230314	0.00	N	294630	500	116 억		789125	N	N	0	N	00	N
76	20230914	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	845	2	22.90	133539684400	29202307	2875.96	3680	4795	3675	4795	2585	3690	4572.96	3.37	0	-511130	3956	3822	3746	3612	3536	3785	3575	117	1105	500	2430	5	1	23395847	1061	-45.81	12.26	12	124.82	-99.00	370.00	15430	20230808	-70.61	1961	20230314	131.26	15430	-70.61	20230808	1961	131.26	20230314	15430	-70.61	20230808	1961	131.26	20230314	0.00	N	294630	500	116 억		789125	N	N	0	N	00	N
77	20230914	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	965	2	26.15	112655103885	24550995	2417.88	3680	4795	3675	4795	2585	3690	4588.67	3.37	0	-304621	3956	3822	3746	3612	3536	3785	3575	117	1105	500	2430	5	1	23395847	1089	-47.02	12.58	12	104.94	-99.00	370.00	15430	20230808	-69.83	1961	20230314	137.38	15430	-69.83	20230808	1961	137.38	20230314	15430	-69.83	20230808	1961	137.38	20230314	0.00	N	294630	500	116 억		789125	N	N	0	N	00	N
78	20230914	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	980	2	26.56	103901537770	22690150	2234.61	3680	4795	3675	4795	2585	3690	4579.20	3.37	0	-210231	3956	3822	3746	3612	3536	3785	3575	117	1105	500	2430	5	1	23395847	1093	-47.17	12.62	12	96.98	-99.00	370.00	15430	20230808	-69.73	1961	20230314	138.14	15430	-69.73	20230808	1961	138.14	20230314	15430	-69.73	20230808	1961	138.14	20230314	0.00	N	294630	500	116 억		789125	N	N	0	N	00	N
79	20230914	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	1105	1	29.95	80821538270	17775158	1750.57	3680	4795	3675	4795	2585	3690	4546.95	3.37	0	-478114	3956	3822	3746	3612	3536	3785	3575	117	1105	500	2430	5	1	23395847	1122	-48.43	12.96	12	75.98	-99.00	370.00	15430	20230808	-68.92	1961	20230314	144.52	15430	-68.92	20230808	1961	144.52	20230314	15430	-68.92	20230808	1961	144.52	20230314	0.00	N	294630	500	116 억		789125	N	N	0	N	00	N
80	20230914	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	925	2	25.07	58221520890	12971974	1277.53	3680	4795	3675	4795	2585	3690	4488.34	3.37	0	-460674	3956	3822	3746	3612	3536	3785	3575	117	1105	500	2430	5	1	23395847	1080	-46.62	12.47	12	55.45	-99.00	370.00	15430	20230808	-70.09	1961	20230314	135.34	15430	-70.09	20230808	1961	135.34	20230314	15430	-70.09	20230808	1961	135.34	20230314	0.00	N	294630	500	116 억		789125	N	N	0	N	00	N
81	20230914	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	30	2	0.81	294990940	79465	7.83	3680	3740	3675	4795	2585	3690	3712.59	3.37	0	19437	3956	3822	3746	3612	3536	3785	3575	117	1105	500	2430	5	1	23395847	870	-37.58	10.05	12	0.34	-99.00	370.00	15430	20230808	-75.89	1961	20230314	89.70	15430	-75.89	20230808	1961	89.70	20230314	15430	-75.89	20230808	1961	89.70	20230314	0.00	N	294630	500	116 억		789125	N	N	0	N	00	N
82	20230913	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-160	5	-4.16	3796412180	1007935	85.98	3860	3880	3670	5000	2695	3850	3766.48	3.00	0	87406	4070	3960	3890	3780	3710	3925	3745	117	1150	500	2540	5	1	23395847	863	-37.27	9.97	12	4.31	-99.00	370.00	15430	20230808	-76.09	1961	20230314	88.17	15430	-76.09	20230808	1961	88.17	20230314	15430	-76.09	20230808	1961	88.17	20230314	0.00	N	294630	500	116 억		701714	N	N	0	N	00	N
83	20230913	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-150	5	-3.90	3607776075	956788	81.62	3860	3880	3685	5000	2695	3850	3770.63	3.00	0	77439	4070	3960	3890	3780	3710	3925	3745	117	1150	500	2540	5	1	23395847	866	-37.37	10.00	12	4.09	-99.00	370.00	15430	20230808	-76.02	1961	20230314	88.68	15430	-76.02	20230808	1961	88.68	20230314	15430	-76.02	20230808	1961	88.68	20230314	0.00	N	294630	500	116 억		701714	N	N	0	N	00	N
84	20230913	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-115	5	-2.99	3001118750	792979	67.65	3860	3880	3710	5000	2695	3850	3784.53	3.00	0	22873	4070	3960	3890	3780	3710	3925	3745	117	1150	500	2540	5	1	23395847	874	-37.73	10.09	12	3.39	-99.00	370.00	15430	20230808	-75.79	1961	20230314	90.46	15430	-75.79	20230808	1961	90.46	20230314	15430	-75.79	20230808	1961	90.46	20230314	0.00	N	294630	500	116 억		701714	N	N	0	N	00	N
85	20230913	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-130	5	-3.38	2758552910	727873	62.09	3860	3880	3710	5000	2695	3850	3789.80	3.00	0	-745	4070	3960	3890	3780	3710	3925	3745	117	1150	500	2540	5	1	23395847	870	-37.58	10.05	12	3.11	-99.00	370.00	15430	20230808	-75.89	1961	20230314	89.70	15430	-75.89	20230808	1961	89.70	20230314	15430	-75.89	20230808	1961	89.70	20230314	0.00	N	294630	500	116 억		701714	N	N	0	N	00	N
86	20230913	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-120	5	-3.12	2463228935	648663	55.33	3860	3880	3720	5000	2695	3850	3797.31	3.00	0	-10703	4070	3960	3890	3780	3710	3925	3745	117	1150	500	2540	5	1	23395847	873	-37.68	10.08	12	2.77	-99.00	370.00	15430	20230808	-75.83	1961	20230314	90.21	15430	-75.83	20230808	1961	90.21	20230314	15430	-75.83	20230808	1961	90.21	20230314	0.00	N	294630	500	116 억		701714	N	N	0	N	00	N
87	20230913	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-105	5	-2.73	1931834930	506705	43.22	3860	3880	3745	5000	2695	3850	3812.47	3.00	0	-47791	4070	3960	3890	3780	3710	3925	3745	117	1150	500	2540	5	1	23395847	876	-37.83	10.12	12	2.17	-99.00	370.00	15430	20230808	-75.73	1961	20230314	90.97	15430	-75.73	20230808	1961	90.97	20230314	15430	-75.73	20230808	1961	90.97	20230314	0.00	N	294630	500	116 억		701714	N	N	0	N	00	N
88	20230913	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-25	5	-0.65	969337610	252593	21.55	3860	3880	3800	5000	2695	3850	3837.50	3.00	0	17459	4070	3960	3890	3780	3710	3925	3745	117	1150	500	2540	5	1	23395847	895	-38.64	10.34	12	1.08	-99.00	370.00	15430	20230808	-75.21	1961	20230314	95.05	15430	-75.21	20230808	1961	95.05	20230314	15430	-75.21	20230808	1961	95.05	20230314	0.00	N	294630	500	116 억		701714	N	N	0	N	00	N
89	20230913	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-20	5	-0.52	209963590	54678	4.66	3860	3870	3815	5000	2695	3850	3839.81	3.00	0	422	4070	3960	3890	3780	3710	3925	3745	117	1150	500	2540	5	1	23395847	896	-38.69	10.35	12	0.23	-99.00	370.00	15430	20230808	-75.18	1961	20230314	95.31	15430	-75.18	20230808	1961	95.31	20230314	15430	-75.18	20230808	1961	95.31	20230314	0.00	N	294630	500	116 억		701714	N	N	0	N	00	N
90	20230912	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-110	5	-2.78	4511264005	1157034	118.74	3960	4000	3820	5140	2775	3960	3899.03	2.23	0	179927	4100	4030	3980	3910	3860	4005	3885	117	1180	500	2610	5	1	23395847	901	-38.89	10.41	12	4.95	-99.00	370.00	15430	20230808	-75.05	1961	20230314	96.33	15430	-75.05	20230808	1961	96.33	20230314	15430	-75.05	20230808	1961	96.33	20230314	0.00	N	294630	500	116 억		521787	N	N	0	N	00	N
91	20230912	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-105	5	-2.65	4272871410	1095140	112.39	3960	4000	3820	5140	2775	3960	3901.62	2.23	0	160953	4100	4030	3980	3910	3860	4005	3885	117	1180	500	2610	5	1	23395847	902	-38.94	10.42	12	4.68	-99.00	370.00	15430	20230808	-75.02	1961	20230314	96.58	15430	-75.02	20230808	1961	96.58	20230314	15430	-75.02	20230808	1961	96.58	20230314	0.00	N	294630	500	116 억		521787	N	N	0	N	00	N
92	20230912	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-110	5	-2.78	3778736875	967563	99.29	3960	4000	3820	5140	2775	3960	3905.37	2.23	0	103437	4100	4030	3980	3910	3860	4005	3885	117	1180	500	2610	5	1	23395847	901	-38.89	10.41	12	4.14	-99.00	370.00	15430	20230808	-75.05	1961	20230314	96.33	15430	-75.05	20230808	1961	96.33	20230314	15430	-75.05	20230808	1961	96.33	20230314	0.00	N	294630	500	116 억		521787	N	N	0	N	00	N
93	20230912	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-105	5	-2.65	3360608410	859055	88.16	3960	4000	3835	5140	2775	3960	3911.94	2.23	0	74500	4100	4030	3980	3910	3860	4005	3885	117	1180	500	2610	5	1	23395847	902	-38.94	10.42	12	3.67	-99.00	370.00	15430	20230808	-75.02	1961	20230314	96.58	15430	-75.02	20230808	1961	96.58	20230314	15430	-75.02	20230808	1961	96.58	20230314	0.00	N	294630	500	116 억		521787	N	N	0	N	00	N
94	20230912	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-90	5	-2.27	2978032230	759763	77.97	3960	4000	3845	5140	2775	3960	3919.64	2.23	0	47250	4100	4030	3980	3910	3860	4005	3885	117	1180	500	2610	5	1	23395847	905	-39.09	10.46	12	3.25	-99.00	370.00	15430	20230808	-74.92	1961	20230314	97.35	15430	-74.92	20230808	1961	97.35	20230314	15430	-74.92	20230808	1961	97.35	20230314	0.00	N	294630	500	116 억		521787	N	N	0	N	00	N
95	20230912	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-95	5	-2.40	2577938460	656587	67.38	3960	4000	3845	5140	2775	3960	3926.23	2.23	0	23347	4100	4030	3980	3910	3860	4005	3885	117	1180	500	2610	5	1	23395847	904	-39.04	10.45	12	2.81	-99.00	370.00	15430	20230808	-74.95	1961	20230314	97.09	15430	-74.95	20230808	1961	97.09	20230314	15430	-74.95	20230808	1961	97.09	20230314	0.00	N	294630	500	116 억		521787	N	N	0	N	00	N
96	20230912	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-60	5	-1.52	1196903390	304136	31.21	3960	4000	3880	5140	2775	3960	3935.36	2.23	0	48769	4100	4030	3980	3910	3860	4005	3885	117	1180	500	2610	5	1	23395847	912	-39.39	10.54	12	1.30	-99.00	370.00	15430	20230808	-74.72	1961	20230314	98.88	15430	-74.72	20230808	1961	98.88	20230314	15430	-74.72	20230808	1961	98.88	20230314	0.00	N	294630	500	116 억		521787	N	N	0	N	00	N
97	20230912	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	30	2	0.76	197764850	49935	5.12	3960	4000	3920	5140	2775	3960	3960.45	2.23	0	7595	4100	4030	3980	3910	3860	4005	3885	117	1180	500	2610	5	1	23395847	933	-40.30	10.78	12	0.21	-99.00	370.00	15430	20230808	-74.14	1961	20230314	103.47	15430	-74.14	20230808	1961	103.47	20230314	15430	-74.14	20230808	1961	103.47	20230314	0.00	N	294630	500	116 억		521787	N	N	0	N	00	N
98	20230911	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-45	5	-1.12	3864802385	968066	69.49	3985	4050	3930	5200	2805	4005	3992.29	1.88	0	83162	4188	4096	4018	3926	3848	4057	3887	117	1195	500	2640	5	1	23395847	926	-40.00	10.70	12	4.14	-99.00	370.00	15430	20230808	-74.34	1961	20230314	101.94	15430	-74.34	20230808	1961	101.94	20230314	15430	-74.34	20230808	1961	101.94	20230314	0.00	N	294630	500	116 억		439570	N	N	0	N	00	N
99	20230911	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-40	5	-1.00	3723214740	932293	66.92	3985	4050	3930	5200	2805	4005	3993.60	1.88	0	77539	4188	4096	4018	3926	3848	4057	3887	117	1195	500	2640	5	1	23395847	928	-40.05	10.72	12	3.98	-99.00	370.00	15430	20230808	-74.30	1961	20230314	102.19	15430	-74.30	20230808	1961	102.19	20230314	15430	-74.30	20230808	1961	102.19	20230314	0.00	N	294630	500	116 억		439570	N	N	0	N	00	N
100	20230911	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-30	5	-0.75	3246889610	812240	58.30	3985	4050	3930	5200	2805	4005	3997.44	1.88	0	58586	4188	4096	4018	3926	3848	4057	3887	117	1195	500	2640	5	1	23395847	930	-40.15	10.74	12	3.47	-99.00	370.00	15430	20230808	-74.24	1961	20230314	102.70	15430	-74.24	20230808	1961	102.70	20230314	15430	-74.24	20230808	1961	102.70	20230314	0.00	N	294630	500	116 억		439570	N	N	0	N	00	N
101	20230911	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-10	5	-0.25	2842008560	710533	51.00	3985	4050	3930	5200	2805	4005	3999.82	1.88	0	60158	4188	4096	4018	3926	3848	4057	3887	117	1195	500	2640	5	1	23395847	935	-40.35	10.80	12	3.04	-99.00	370.00	15430	20230808	-74.11	1961	20230314	103.72	15430	-74.11	20230808	1961	103.72	20230314	15430	-74.11	20230808	1961	103.72	20230314	0.00	N	294630	500	116 억		439570	N	N	0	N	00	N
102	20230911	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	15	2	0.37	2584083230	646204	46.38	3985	4050	3930	5200	2805	4005	3998.86	1.88	0	53840	4188	4096	4018	3926	3848	4057	3887	117	1195	500	2640	5	1	23395847	941	-40.61	10.86	12	2.76	-99.00	370.00	15430	20230808	-73.95	1961	20230314	105.00	15430	-73.95	20230808	1961	105.00	20230314	15430	-73.95	20230808	1961	105.00	20230314	0.00	N	294630	500	116 억		439570	N	N	0	N	00	N
103	20230911	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-10	5	-0.25	2072149055	518573	37.22	3985	4040	3930	5200	2805	4005	3995.85	1.88	0	30590	4188	4096	4018	3926	3848	4057	3887	117	1195	500	2640	5	1	23395847	935	-40.35	10.80	12	2.22	-99.00	370.00	15430	20230808	-74.11	1961	20230314	103.72	15430	-74.11	20230808	1961	103.72	20230314	15430	-74.11	20230808	1961	103.72	20230314	0.00	N	294630	500	116 억		439570	N	N	0	N	00	N
104	20230911	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	0	3	0.00	1613544730	404141	29.01	3985	4040	3930	5200	2805	4005	3992.51	1.88	0	44426	4188	4096	4018	3926	3848	4057	3887	117	1195	500	2640	5	1	23395847	937	-40.45	10.82	12	1.73	-99.00	370.00	15430	20230808	-74.04	1961	20230314	104.23	15430	-74.04	20230808	1961	104.23	20230314	15430	-74.04	20230808	1961	104.23	20230314	0.00	N	294630	500	116 억		439570	N	N	0	N	00	N
105	20230911	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-5	5	-0.12	481103330	121190	8.70	3985	4020	3930	5200	2805	4005	3969.60	1.88	0	19188	4188	4096	4018	3926	3848	4057	3887	117	1195	500	2640	5	1	23395847	936	-40.40	10.81	12	0.52	-99.00	370.00	15430	20230808	-74.08	1961	20230314	103.98	15430	-74.08	20230808	1961	103.98	20230314	15430	-74.08	20230808	1961	103.98	20230314	0.00	N	294630	500	116 억		439570	N	N	0	N	00	N
106	20230908	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-50	5	-1.23	5558004420	1382663	76.90	4070	4110	3940	5270	2840	4055	4019.79	1.91	0	-8212	4408	4231	4128	3951	3848	4180	3900	117	1215	500	2670	5	1	23395847	937	-40.45	10.82	12	5.91	-99.00	370.00	15430	20230808	-74.04	1961	20230314	104.23	15430	-74.04	20230808	1961	104.23	20230314	15430	-74.04	20230808	1961	104.23	20230314	0.08	N	294630	500	116 억		447560	N	N	0	N	00	N
107	20230908	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-50	5	-1.23	5406853370	1344909	74.80	4070	4110	3940	5270	2840	4055	4020.23	1.91	0	-10187	4408	4231	4128	3951	3848	4180	3900	117	1215	500	2670	5	1	23395847	937	-40.45	10.82	12	5.75	-99.00	370.00	15430	20230808	-74.04	1961	20230314	104.23	15430	-74.04	20230808	1961	104.23	20230314	15430	-74.04	20230808	1961	104.23	20230314	0.08	N	294630	500	116 억		447560	N	N	0	N	00	N
108	20230908	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-80	5	-1.97	4621581065	1147483	63.82	4070	4110	3940	5270	2840	4055	4027.57	1.91	0	-36674	4408	4231	4128	3951	3848	4180	3900	117	1215	500	2670	5	1	23395847	930	-40.15	10.74	12	4.90	-99.00	370.00	15430	20230808	-74.24	1961	20230314	102.70	15430	-74.24	20230808	1961	102.70	20230314	15430	-74.24	20230808	1961	102.70	20230314	0.08	N	294630	500	116 억		447560	N	N	0	N	00	N
109	20230908	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-70	5	-1.73	3421129900	849878	47.26	4070	4110	3940	5270	2840	4055	4025.42	1.91	0	-31488	4408	4231	4128	3951	3848	4180	3900	117	1215	500	2670	5	1	23395847	932	-40.25	10.77	12	3.63	-99.00	370.00	15430	20230808	-74.17	1961	20230314	103.21	15430	-74.17	20230808	1961	103.21	20230314	15430	-74.17	20230808	1961	103.21	20230314	0.08	N	294630	500	116 억		447560	N	N	0	N	00	N
110	20230908	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-25	5	-0.62	2513521255	621983	34.59	4070	4110	4000	5270	2840	4055	4041.13	1.91	0	45307	4408	4231	4128	3951	3848	4180	3900	117	1215	500	2670	5	1	23395847	943	-40.71	10.89	12	2.66	-99.00	370.00	15430	20230808	-73.88	1961	20230314	105.51	15430	-73.88	20230808	1961	105.51	20230314	15430	-73.88	20230808	1961	105.51	20230314	0.08	N	294630	500	116 억		447560	N	N	0	N	00	N
111	20230908	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-25	5	-0.62	2184405180	540156	30.04	4070	4110	4000	5270	2840	4055	4044.02	1.91	0	52572	4408	4231	4128	3951	3848	4180	3900	117	1215	500	2670	5	1	23395847	943	-40.71	10.89	12	2.31	-99.00	370.00	15430	20230808	-73.88	1961	20230314	105.51	15430	-73.88	20230808	1961	105.51	20230314	15430	-73.88	20230808	1961	105.51	20230314	0.08	N	294630	500	116 억		447560	N	N	0	N	00	N
112	20230908	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-40	5	-0.99	1553711895	383645	21.34	4070	4110	4005	5270	2840	4055	4049.86	1.91	0	23776	4408	4231	4128	3951	3848	4180	3900	117	1215	500	2670	5	1	23395847	939	-40.56	10.85	12	1.64	-99.00	370.00	15430	20230808	-73.98	1961	20230314	104.74	15430	-73.98	20230808	1961	104.74	20230314	15430	-73.98	20230808	1961	104.74	20230314	0.08	N	294630	500	116 억		447560	N	N	0	N	00	N
113	20230908	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	15	2	0.37	597356550	147297	8.19	4070	4090	4005	5270	2840	4055	4055.46	1.91	0	-1069	4408	4231	4128	3951	3848	4180	3900	117	1215	500	2670	5	1	23395847	952	-41.11	11.00	12	0.63	-99.00	370.00	15430	20230808	-73.62	1961	20230314	107.55	15430	-73.62	20230808	1961	107.55	20230314	15430	-73.62	20230808	1961	107.55	20230314	0.08	N	294630	500	116 억		447560	N	N	0	N	00	N
114	20230907	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-125	5	-2.99	7296936280	1770515	67.55	4200	4305	4025	5430	2930	4180	4121.33	1.87	0	7950	4640	4410	4285	4055	3930	4347	3992	117	1250	500	2750	5	1	23395847	949	-40.96	10.96	12	7.57	-99.00	370.00	15430	20230808	-73.72	1961	20230314	106.78	15430	-73.72	20230808	1961	106.78	20230314	15430	-73.72	20230808	1961	106.78	20230314	0.00	N	294630	500	116 억		437995	N	N	0	N	00	N
115	20230907	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-130	5	-3.11	7162790515	1737424	66.29	4200	4305	4025	5430	2930	4180	4122.56	1.87	0	12125	4640	4410	4285	4055	3930	4347	3992	117	1250	500	2750	5	1	23395847	948	-40.91	10.95	12	7.43	-99.00	370.00	15430	20230808	-73.75	1961	20230314	106.53	15430	-73.75	20230808	1961	106.53	20230314	15430	-73.75	20230808	1961	106.53	20230314	0.00	N	294630	500	116 억		437995	N	N	0	N	00	N
116	20230907	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-110	5	-2.63	6559509510	1588552	60.61	4200	4305	4025	5430	2930	4180	4129.15	1.87	0	22690	4640	4410	4285	4055	3930	4347	3992	117	1250	500	2750	5	1	23395847	952	-41.11	11.00	12	6.79	-99.00	370.00	15430	20230808	-73.62	1961	20230314	107.55	15430	-73.62	20230808	1961	107.55	20230314	15430	-73.62	20230808	1961	107.55	20230314	0.00	N	294630	500	116 억		437995	N	N	0	N	00	N
117	20230907	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-140	5	-3.35	5537522530	1338237	51.06	4200	4305	4030	5430	2930	4180	4137.84	1.87	0	52381	4640	4410	4285	4055	3930	4347	3992	117	1250	500	2750	5	1	23395847	945	-40.81	10.92	12	5.72	-99.00	370.00	15430	20230808	-73.82	1961	20230314	106.02	15430	-73.82	20230808	1961	106.02	20230314	15430	-73.82	20230808	1961	106.02	20230314	0.00	N	294630	500	116 억		437995	N	N	0	N	00	N
118	20230907	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-145	5	-3.47	5198901690	1254747	47.87	4200	4305	4030	5430	2930	4180	4143.30	1.87	0	61686	4640	4410	4285	4055	3930	4347	3992	117	1250	500	2750	5	1	23395847	944	-40.76	10.91	12	5.36	-99.00	370.00	15430	20230808	-73.85	1961	20230314	105.76	15430	-73.85	20230808	1961	105.76	20230314	15430	-73.85	20230808	1961	105.76	20230314	0.00	N	294630	500	116 억		437995	N	N	0	N	00	N
119	20230907	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-120	5	-2.87	4520682190	1087925	41.51	4200	4305	4035	5430	2930	4180	4155.26	1.87	0	91260	4640	4410	4285	4055	3930	4347	3992	117	1250	500	2750	5	1	23395847	950	-41.01	10.97	12	4.65	-99.00	370.00	15430	20230808	-73.69	1961	20230314	107.04	15430	-73.69	20230808	1961	107.04	20230314	15430	-73.69	20230808	1961	107.04	20230314	0.00	N	294630	500	116 억		437995	N	N	0	N	00	N
120	20230907	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-70	5	-1.67	3427583025	819276	31.26	4200	4305	4055	5430	2930	4180	4183.69	1.87	0	49881	4640	4410	4285	4055	3930	4347	3992	117	1250	500	2750	5	1	23395847	962	-41.52	11.11	12	3.50	-99.00	370.00	15430	20230808	-73.36	1961	20230314	109.59	15430	-73.36	20230808	1961	109.59	20230314	15430	-73.36	20230808	1961	109.59	20230314	0.00	N	294630	500	116 억		437995	N	N	0	N	00	N
121	20230907	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	60	2	1.44	1115650830	262208	10.00	4200	4305	4195	5430	2930	4180	4255.64	1.87	0	-13008	4640	4410	4285	4055	3930	4347	3992	117	1250	500	2750	5	1	23395847	992	-42.83	11.46	12	1.12	-99.00	370.00	15430	20230808	-72.52	1961	20230314	116.22	15430	-72.52	20230808	1961	116.22	20230314	15430	-72.52	20230808	1961	116.22	20230314	0.00	N	294630	500	116 억		437995	N	N	0	N	00	N
122	20230906	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-305	5	-6.80	11165438010	2599423	33.29	4510	4515	4160	5830	3140	4485	4295.44	3.58	0	-408766	5098	4791	4553	4246	4008	4945	4400	117	1345	500	2960	5	1	23395847	978	-42.22	11.30	12	11.11	-99.00	370.00	15430	20230808	-72.91	1961	20230314	113.16	15430	-72.91	20230808	1961	113.16	20230314	15430	-72.91	20230808	1961	113.16	20230314	0.00	N	294630	500	116 억		838392	N	N	0	N	00	N
123	20230906	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-310	5	-6.91	10790875515	2509732	32.15	4510	4515	4165	5830	3140	4485	4299.57	3.58	0	-427904	5098	4791	4553	4246	4008	4945	4400	117	1345	500	2960	5	1	23395847	977	-42.17	11.28	12	10.73	-99.00	370.00	15430	20230808	-72.94	1961	20230314	112.90	15430	-72.94	20230808	1961	112.90	20230314	15430	-72.94	20230808	1961	112.90	20230314	0.00	N	294630	500	116 억		838392	N	N	0	N	00	N
124	20230906	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-260	5	-5.80	9433824310	2186518	28.01	4510	4515	4215	5830	3140	4485	4314.49	3.58	0	-395854	5098	4791	4553	4246	4008	4945	4400	117	1345	500	2960	5	1	23395847	988	-42.68	11.42	12	9.35	-99.00	370.00	15430	20230808	-72.62	1961	20230314	115.45	15430	-72.62	20230808	1961	115.45	20230314	15430	-72.62	20230808	1961	115.45	20230314	0.00	N	294630	500	116 억		838392	N	N	0	N	00	N
125	20230906	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	-250	5	-5.57	8761272485	2028098	25.98	4510	4515	4215	5830	3140	4485	4319.89	3.58	0	-376526	5098	4791	4553	4246	4008	4945	4400	117	1345	500	2960	5	1	23395847	991	-42.78	11.45	12	8.67	-99.00	370.00	15430	20230808	-72.55	1961	20230314	115.96	15430	-72.55	20230808	1961	115.96	20230314	15430	-72.55	20230808	1961	115.96	20230314	0.00	N	294630	500	116 억		838392	N	N	0	N	00	N
126	20230906	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-180	5	-4.01	7149788515	1649580	21.13	4510	4515	4285	5830	3140	4485	4334.25	3.58	0	-264808	5098	4791	4553	4246	4008	4945	4400	117	1345	500	2960	5	1	23395847	1007	-43.48	11.64	12	7.05	-99.00	370.00	15430	20230808	-72.10	1961	20230314	119.53	15430	-72.10	20230808	1961	119.53	20230314	15430	-72.10	20230808	1961	119.53	20230314	0.00	N	294630	500	116 억		838392	N	N	0	N	00	N
127	20230906	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-165	5	-3.68	6388102170	1472691	18.86	4510	4515	4285	5830	3140	4485	4337.64	3.58	0	-210355	5098	4791	4553	4246	4008	4945	4400	117	1345	500	2960	5	1	23395847	1011	-43.64	11.68	12	6.29	-99.00	370.00	15430	20230808	-72.00	1961	20230314	120.30	15430	-72.00	20230808	1961	120.30	20230314	15430	-72.00	20230808	1961	120.30	20230314	0.00	N	294630	500	116 억		838392	N	N	0	N	00	N
128	20230906	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	-175	5	-3.90	4845186315	1115519	14.29	4510	4515	4290	5830	3140	4485	4343.36	3.58	0	-191657	5098	4791	4553	4246	4008	4945	4400	117	1345	500	2960	5	1	23395847	1008	-43.54	11.65	12	4.77	-99.00	370.00	15430	20230808	-72.07	1961	20230314	119.79	15430	-72.07	20230808	1961	119.79	20230314	15430	-72.07	20230808	1961	119.79	20230314	0.00	N	294630	500	116 억		838392	N	N	0	N	00	N
129	20230906	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-95	5	-2.12	1537867060	350140	4.48	4510	4515	4305	5830	3140	4485	4391.98	3.58	0	-52954	5098	4791	4553	4246	4008	4945	4400	117	1345	500	2960	5	1	23395847	1027	-44.34	11.86	12	1.50	-99.00	370.00	15430	20230808	-71.55	1961	20230314	123.87	15430	-71.55	20230808	1961	123.87	20230314	15430	-71.55	20230808	1961	123.87	20230314	0.00	N	294630	500	116 억		838392	N	N	0	N	00	N
130	20230905	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	180	2	4.18	35910325010	7765335	456.77	4315	4860	4315	5590	3015	4305	4624.45	4.96	0	-310600	4581	4442	4361	4222	4141	4402	4182	117	1285	500	2840	5	1	23395847	1049	-45.30	12.12	12	33.19	-99.00	370.00	15430	20230808	-70.93	1961	20230314	128.71	15430	-70.93	20230808	1961	128.71	20230314	15430	-70.93	20230808	1961	128.71	20230314	0.00	N	294630	500	116 억		1159436	N	N	0	N	00	N
131	20230905	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	195	2	4.53	35432447665	7658910	450.51	4315	4860	4315	5590	3015	4305	4626.31	4.96	0	-337977	4581	4442	4361	4222	4141	4402	4182	117	1285	500	2840	5	1	23395847	1053	-45.45	12.16	12	32.74	-99.00	370.00	15430	20230808	-70.84	1961	20230314	129.47	15430	-70.84	20230808	1961	129.47	20230314	15430	-70.84	20230808	1961	129.47	20230314	0.00	N	294630	500	116 억		1159436	N	N	0	N	00	N
132	20230905	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	205	2	4.76	33982968960	7336986	431.57	4315	4860	4315	5590	3015	4305	4631.74	4.96	0	-328748	4581	4442	4361	4222	4141	4402	4182	117	1285	500	2840	5	1	23395847	1055	-45.56	12.19	12	31.36	-99.00	370.00	15430	20230808	-70.77	1961	20230314	129.98	15430	-70.77	20230808	1961	129.98	20230314	15430	-70.77	20230808	1961	129.98	20230314	0.00	N	294630	500	116 억		1159436	N	N	0	N	00	N
133	20230905	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	280	2	6.50	32303023585	6967691	409.85	4315	4860	4315	5590	3015	4305	4636.12	4.96	0	-333698	4581	4442	4361	4222	4141	4402	4182	117	1285	500	2840	5	1	23395847	1073	-46.31	12.39	12	29.78	-99.00	370.00	15430	20230808	-70.29	1961	20230314	133.81	15430	-70.29	20230808	1961	133.81	20230314	15430	-70.29	20230808	1961	133.81	20230314	0.00	N	294630	500	116 억		1159436	N	N	0	N	00	N
134	20230905	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	350	2	8.13	30615644740	6600977	388.28	4315	4860	4315	5590	3015	4305	4638.05	4.96	0	-341350	4581	4442	4361	4222	4141	4402	4182	117	1285	500	2840	5	1	23395847	1089	-47.02	12.58	12	28.21	-99.00	370.00	15430	20230808	-69.83	1961	20230314	137.38	15430	-69.83	20230808	1961	137.38	20230314	15430	-69.83	20230808	1961	137.38	20230314	0.00	N	294630	500	116 억		1159436	N	N	0	N	00	N
135	20230905	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	215	2	4.99	26360896880	5681409	334.19	4315	4860	4315	5590	3015	4305	4639.85	4.96	0	-436800	4581	4442	4361	4222	4141	4402	4182	117	1285	500	2840	5	1	23395847	1057	-45.66	12.22	12	24.28	-99.00	370.00	15430	20230808	-70.71	1961	20230314	130.49	15430	-70.71	20230808	1961	130.49	20230314	15430	-70.71	20230808	1961	130.49	20230314	0.00	N	294630	500	116 억		1159436	N	N	0	N	00	N
136	20230905	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	295	2	6.85	23301229890	5009297	294.65	4315	4860	4315	5590	3015	4305	4651.60	4.96	0	-453225	4581	4442	4361	4222	4141	4402	4182	117	1285	500	2840	5	1	23395847	1076	-46.46	12.43	12	21.41	-99.00	370.00	15430	20230808	-70.19	1961	20230314	134.57	15430	-70.19	20230808	1961	134.57	20230314	15430	-70.19	20230808	1961	134.57	20230314	0.00	N	294630	500	116 억		1159436	N	N	0	N	00	N
137	20230905	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	80	2	1.86	461577395	106046	6.24	4315	4400	4315	5590	3015	4305	4352.62	4.96	0	16655	4581	4442	4361	4222	4141	4402	4182	117	1285	500	2840	5	1	23395847	1026	-44.29	11.85	12	0.45	-99.00	370.00	15430	20230808	-71.58	1961	20230314	123.61	15430	-71.58	20230808	1961	123.61	20230314	15430	-71.58	20230808	1961	123.61	20230314	0.00	N	294630	500	116 억		1159436	N	N	0	N	00	N
138	20230904	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-85	5	-1.94	7298110640	1672811	61.34	4490	4500	4280	5700	3075	4390	4362.80	5.11	0	-30504	4653	4521	4438	4306	4223	4480	4265	117	1310	500	2890	5	1	23395847	1007	-43.48	11.64	12	7.15	-99.00	370.00	15430	20230808	-72.10	1961	20230314	119.53	15430	-72.10	20230808	1961	119.53	20230314	15430	-72.10	20230808	1961	119.53	20230314	0.00	N	294630	500	116 억		1196553	N	N	0	N	00	N
139	20230904	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-90	5	-2.05	7093300750	1625237	59.60	4490	4500	4280	5700	3075	4390	4364.38	5.11	0	-32528	4653	4521	4438	4306	4223	4480	4265	117	1310	500	2890	5	1	23395847	1006	-43.43	11.62	12	6.95	-99.00	370.00	15430	20230808	-72.13	1961	20230314	119.28	15430	-72.13	20230808	1961	119.28	20230314	15430	-72.13	20230808	1961	119.28	20230314	0.00	N	294630	500	116 억		1196553	N	N	0	N	00	N
140	20230904	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	-80	5	-1.82	6344713935	1451663	53.23	4490	4500	4280	5700	3075	4390	4370.57	5.11	0	-54908	4653	4521	4438	4306	4223	4480	4265	117	1310	500	2890	5	1	23395847	1008	-43.54	11.65	12	6.20	-99.00	370.00	15430	20230808	-72.07	1961	20230314	119.79	15430	-72.07	20230808	1961	119.79	20230314	15430	-72.07	20230808	1961	119.79	20230314	0.00	N	294630	500	116 억		1196553	N	N	0	N	00	N
141	20230904	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	-75	5	-1.71	5954474155	1361154	49.91	4490	4500	4280	5700	3075	4390	4374.51	5.11	0	-42507	4653	4521	4438	4306	4223	4480	4265	117	1310	500	2890	5	1	23395847	1010	-43.59	11.66	12	5.82	-99.00	370.00	15430	20230808	-72.03	1961	20230314	120.04	15430	-72.03	20230808	1961	120.04	20230314	15430	-72.03	20230808	1961	120.04	20230314	0.00	N	294630	500	116 억		1196553	N	N	0	N	00	N
142	20230904	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	-20	5	-0.46	5231933475	1195058	43.82	4490	4500	4280	5700	3075	4390	4377.92	5.11	0	-14701	4653	4521	4438	4306	4223	4480	4265	117	1310	500	2890	5	1	23395847	1022	-44.14	11.81	12	5.11	-99.00	370.00	15430	20230808	-71.68	1961	20230314	122.85	15430	-71.68	20230808	1961	122.85	20230314	15430	-71.68	20230808	1961	122.85	20230314	0.00	N	294630	500	116 억		1196553	N	N	0	N	00	N
143	20230904	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-70	5	-1.59	4073171735	930487	34.12	4490	4500	4280	5700	3075	4390	4377.38	5.11	0	-11425	4653	4521	4438	4306	4223	4480	4265	117	1310	500	2890	5	1	23395847	1011	-43.64	11.68	12	3.98	-99.00	370.00	15430	20230808	-72.00	1961	20230314	120.30	15430	-72.00	20230808	1961	120.30	20230314	15430	-72.00	20230808	1961	120.30	20230314	0.00	N	294630	500	116 억		1196553	N	N	0	N	00	N
144	20230904	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-40	5	-0.91	2846250910	646199	23.70	4490	4500	4300	5700	3075	4390	4404.74	5.11	0	-53057	4653	4521	4438	4306	4223	4480	4265	117	1310	500	2890	5	1	23395847	1018	-43.94	11.76	12	2.76	-99.00	370.00	15430	20230808	-71.81	1961	20230314	121.83	15430	-71.81	20230808	1961	121.83	20230314	15430	-71.81	20230808	1961	121.83	20230314	0.00	N	294630	500	116 억		1196553	N	N	0	N	00	N
145	20230904	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	10	2	0.23	1119875095	253979	9.31	4490	4500	4300	5700	3075	4390	4409.77	5.11	0	-59681	4653	4521	4438	4306	4223	4480	4265	117	1310	500	2890	5	1	23395847	1029	-44.44	11.89	12	1.09	-99.00	370.00	15430	20230808	-71.48	1961	20230314	124.38	15430	-71.48	20230808	1961	124.38	20230314	15430	-71.48	20230808	1961	124.38	20230314	0.00	N	294630	500	116 억		1196553	N	N	0	N	00	N
146	20230901	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-260	5	-5.59	11924180065	2687715	66.14	4535	4570	4355	6040	3255	4650	4436.15	4.34	0	180422	5330	4990	4770	4430	4210	4880	4320	117	1390	500	3060	5	1	23395847	1027	-44.34	11.86	12	11.49	-99.00	370.00	15430	20230808	-71.55	1961	20230314	123.87	15430	-71.55	20230808	1961	123.87	20230314	15430	-71.55	20230808	1961	123.87	20230314	0.00	N	294630	500	116 억		1016025	N	N	0	N	00	N
147	20230901	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-270	5	-5.81	11338146505	2553959	62.85	4535	4570	4355	6040	3255	4650	4438.95	4.34	0	196042	5330	4990	4770	4430	4210	4880	4320	117	1390	500	3060	5	1	23395847	1025	-44.24	11.84	12	10.92	-99.00	370.00	15430	20230808	-71.61	1961	20230314	123.36	15430	-71.61	20230808	1961	123.36	20230314	15430	-71.61	20230808	1961	123.36	20230314	0.00	N	294630	500	116 억		1016025	N	N	0	N	00	N
148	20230901	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-250	5	-5.38	10100754400	2272379	55.92	4535	4570	4355	6040	3255	4650	4444.48	4.34	0	204071	5330	4990	4770	4430	4210	4880	4320	117	1390	500	3060	5	1	23395847	1029	-44.44	11.89	12	9.71	-99.00	370.00	15430	20230808	-71.48	1961	20230314	124.38	15430	-71.48	20230808	1961	124.38	20230314	15430	-71.48	20230808	1961	124.38	20230314	0.00	N	294630	500	116 억		1016025	N	N	0	N	00	N
149	20230901	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	-225	5	-4.84	8670421910	1947372	47.92	4535	4570	4355	6040	3255	4650	4451.77	4.34	0	215228	5330	4990	4770	4430	4210	4880	4320	117	1390	500	3060	5	1	23395847	1035	-44.70	11.96	12	8.32	-99.00	370.00	15430	20230808	-71.32	1961	20230314	125.65	15430	-71.32	20230808	1961	125.65	20230314	15430	-71.32	20230808	1961	125.65	20230314	0.00	N	294630	500	116 억		1016025	N	N	0	N	00	N
150	20230901	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-205	5	-4.41	7758907130	1742870	42.89	4535	4570	4355	6040	3255	4650	4451.13	4.34	0	212903	5330	4990	4770	4430	4210	4880	4320	117	1390	500	3060	5	1	23395847	1040	-44.90	12.01	12	7.45	-99.00	370.00	15430	20230808	-71.19	1961	20230314	126.67	15430	-71.19	20230808	1961	126.67	20230314	15430	-71.19	20230808	1961	126.67	20230314	0.00	N	294630	500	116 억		1016025	N	N	0	N	00	N
151	20230901	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-220	5	-4.73	7065689920	1586809	39.05	4535	4570	4355	6040	3255	4650	4452.03	4.34	0	238118	5330	4990	4770	4430	4210	4880	4320	117	1390	500	3060	5	1	23395847	1036	-44.75	11.97	12	6.78	-99.00	370.00	15430	20230808	-71.29	1961	20230314	125.91	15430	-71.29	20230808	1961	125.91	20230314	15430	-71.29	20230808	1961	125.91	20230314	0.00	N	294630	500	116 억		1016025	N	N	0	N	00	N
152	20230901	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-200	5	-4.30	5651790705	1269361	31.24	4535	4570	4355	6040	3255	4650	4451.55	4.34	0	218492	5330	4990	4770	4430	4210	4880	4320	117	1390	500	3060	5	1	23395847	1041	-44.95	12.03	12	5.43	-99.00	370.00	15430	20230808	-71.16	1961	20230314	126.93	15430	-71.16	20230808	1961	126.93	20230314	15430	-71.16	20230808	1961	126.93	20230314	0.00	N	294630	500	116 억		1016025	N	N	0	N	00	N
153	20230901	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-260	5	-5.59	2104098310	473109	11.64	4535	4570	4355	6040	3255	4650	4444.84	4.34	0	81026	5330	4990	4770	4430	4210	4880	4320	117	1390	500	3060	5	1	23395847	1027	-44.34	11.86	12	2.02	-99.00	370.00	15430	20230808	-71.55	1961	20230314	123.87	15430	-71.55	20230808	1961	123.87	20230314	15430	-71.55	20230808	1961	123.87	20230314	0.00	N	294630	500	116 억		1016025	N	N	0	N	00	N