KissMeData/311320/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	161111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11450	50	2	0.44	434825670	38494	87.09	11120	11450	11120	14820	7980	11400	11295.93	0.38	0	3964	12226	11812	11556	11142	10886	11685	11015	63	3420	500	7750	10	1	12614560	1444	21.48	2.95	12	0.31	533.00	3875.00	16320	20230719	-29.84	7692	20220930	48.86	16320	-29.84	20230719	8780	30.41	20230316	28600	-59.97	20221026	8780	30.41	20230316	3.97	N	311320	500	63 억		48050	N	N	0	N	00	N
3	20230927	151123	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11430	30	2	0.26	419600100	37162	84.08	11120	11440	11120	14820	7980	11400	11291.11	0.38	0	3997	12226	11812	11556	11142	10886	11685	11015	63	3420	500	7750	10	1	12614560	1442	21.44	2.95	12	0.29	533.00	3875.00	16320	20230719	-29.96	7692	20220930	48.60	16320	-29.96	20230719	8780	30.18	20230316	28600	-60.03	20221026	8780	30.18	20230316	3.97	N	311320	500	63 억		48050	N	N	0	N	00	N
4	20230927	141123	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11380	-20	5	-0.18	303659120	27001	61.09	11120	11400	11120	14820	7980	11400	11246.22	0.38	0	2152	12226	11812	11556	11142	10886	11685	11015	63	3420	500	7750	10	1	12614560	1436	21.35	2.94	12	0.21	533.00	3875.00	16320	20230719	-30.27	7692	20220930	47.95	16320	-30.27	20230719	8780	29.61	20230316	28600	-60.21	20221026	8780	29.61	20230316	3.97	N	311320	500	63 억		48050	N	N	0	N	00	N
5	20230927	131107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11210	-190	5	-1.67	242143820	21550	48.76	11120	11400	11120	14820	7980	11400	11236.37	0.38	0	-543	12226	11812	11556	11142	10886	11685	11015	63	3420	500	7750	10	1	12614560	1414	21.03	2.89	12	0.17	533.00	3875.00	16320	20230719	-31.31	7692	20220930	45.74	16320	-31.31	20230719	8780	27.68	20230316	28600	-60.80	20221026	8780	27.68	20230316	3.97	N	311320	500	63 억		48050	N	N	0	N	00	N
6	20230927	121105	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11200	-200	5	-1.75	207413810	18453	41.75	11120	11400	11120	14820	7980	11400	11240.11	0.38	0	-1122	12226	11812	11556	11142	10886	11685	11015	63	3420	500	7750	10	1	12614560	1413	21.01	2.89	12	0.15	533.00	3875.00	16320	20230719	-31.37	7692	20220930	45.61	16320	-31.37	20230719	8780	27.56	20230316	28600	-60.84	20221026	8780	27.56	20230316	3.97	N	311320	500	63 억		48050	N	N	0	N	00	N
7	20230927	111117	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11180	-220	5	-1.93	192577930	17128	38.75	11120	11400	11120	14820	7980	11400	11243.46	0.38	0	-489	12226	11812	11556	11142	10886	11685	11015	63	3420	500	7750	10	1	12614560	1410	20.98	2.89	12	0.14	533.00	3875.00	16320	20230719	-31.50	7692	20220930	45.35	16320	-31.50	20230719	8780	27.33	20230316	28600	-60.91	20221026	8780	27.33	20230316	3.97	N	311320	500	63 억		48050	N	N	0	N	00	N
8	20230927	101109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11340	-60	5	-0.53	89646950	7967	18.03	11120	11400	11120	14820	7980	11400	11252.28	0.38	0	-351	12226	11812	11556	11142	10886	11685	11015	63	3420	500	7750	10	1	12614560	1430	21.28	2.93	12	0.06	533.00	3875.00	16320	20230719	-30.51	7692	20220930	47.43	16320	-30.51	20230719	8780	29.16	20230316	28600	-60.35	20221026	8780	29.16	20230316	3.97	N	311320	500	63 억		48050	N	N	0	N	00	N
9	20230927	091129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11400	0	3	0.00	33138140	2959	6.69	11120	11400	11120	14820	7980	11400	11199.10	0.38	0	559	12226	11812	11556	11142	10886	11685	11015	63	3420	500	7750	10	1	12614560	1438	21.39	2.94	12	0.02	533.00	3875.00	16320	20230719	-30.15	7692	20220930	48.21	16320	-30.15	20230719	8780	29.84	20230316	28600	-60.14	20221026	8780	29.84	20230316	3.97	N	311320	500	63 억		48050	N	N	0	N	00	N
10	20230926	161107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11400	-350	5	-2.98	497326230	43266	113.51	11970	11970	11300	15270	8230	11750	11494.64	0.44	0	-7289	12230	11990	11870	11630	11510	11930	11570	63	3520	500	7990	10	1	12614560	1438	21.39	2.94	12	0.34	533.00	3875.00	16320	20230719	-30.15	7692	20220930	48.21	16320	-30.15	20230719	8780	29.84	20230316	28600	-60.14	20221026	8780	29.84	20230316	3.97	N	311320	500	63 억		55339	N	N	0	N	00	N
11	20230926	151106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11440	-310	5	-2.64	460942920	40077	105.15	11970	11970	11300	15270	8230	11750	11501.43	0.44	0	-7202	12230	11990	11870	11630	11510	11930	11570	63	3520	500	7990	10	1	12614560	1443	21.46	2.95	12	0.32	533.00	3875.00	16320	20230719	-29.90	7692	20220930	48.73	16320	-29.90	20230719	8780	30.30	20230316	28600	-60.00	20221026	8780	30.30	20230316	3.97	N	311320	500	63 억		55339	N	N	0	N	00	N
12	20230926	141059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11350	-400	5	-3.40	425728240	36985	97.04	11970	11970	11300	15270	8230	11750	11510.84	0.44	0	-8171	12230	11990	11870	11630	11510	11930	11570	63	3520	500	7990	10	1	12614560	1432	21.29	2.93	12	0.29	533.00	3875.00	16320	20230719	-30.45	7692	20220930	47.56	16320	-30.45	20230719	8780	29.27	20230316	28600	-60.31	20221026	8780	29.27	20230316	3.97	N	311320	500	63 억		55339	N	N	0	N	00	N
13	20230926	131103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11430	-320	5	-2.72	377029480	32705	85.81	11970	11970	11300	15270	8230	11750	11528.19	0.44	0	-8745	12230	11990	11870	11630	11510	11930	11570	63	3520	500	7990	10	1	12614560	1442	21.44	2.95	12	0.26	533.00	3875.00	16320	20230719	-29.96	7692	20220930	48.60	16320	-29.96	20230719	8780	30.18	20230316	28600	-60.03	20221026	8780	30.18	20230316	3.97	N	311320	500	63 억		55339	N	N	0	N	00	N
14	20230926	121110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11510	-240	5	-2.04	352401720	30560	80.18	11970	11970	11300	15270	8230	11750	11531.47	0.44	0	-8063	12230	11990	11870	11630	11510	11930	11570	63	3520	500	7990	10	1	12614560	1452	21.59	2.97	12	0.24	533.00	3875.00	16320	20230719	-29.47	7692	20220930	49.64	16320	-29.47	20230719	8780	31.09	20230316	28600	-59.76	20221026	8780	31.09	20230316	3.97	N	311320	500	63 억		55339	N	N	0	N	00	N
15	20230926	111103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11400	-350	5	-2.98	289092860	24994	65.58	11970	11970	11390	15270	8230	11750	11566.49	0.44	0	-7650	12230	11990	11870	11630	11510	11930	11570	63	3520	500	7990	10	1	12614560	1438	21.39	2.94	12	0.20	533.00	3875.00	16320	20230719	-30.15	7692	20220930	48.21	16320	-30.15	20230719	8780	29.84	20230316	28600	-60.14	20221026	8780	29.84	20230316	3.97	N	311320	500	63 억		55339	N	N	0	N	00	N
16	20230926	101104	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11580	-170	5	-1.45	145494910	12497	32.79	11970	11970	11570	15270	8230	11750	11642.39	0.44	0	-4931	12230	11990	11870	11630	11510	11930	11570	63	3520	500	7990	10	1	12614560	1461	21.73	2.99	12	0.10	533.00	3875.00	16320	20230719	-29.04	7692	20220930	50.55	16320	-29.04	20230719	8780	31.89	20230316	28600	-59.51	20221026	8780	31.89	20230316	3.97	N	311320	500	63 억		55339	N	N	0	N	00	N
17	20230926	091106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11680	-70	5	-0.60	24942520	2119	5.56	11970	11970	11680	15270	8230	11750	11770.89	0.44	0	-609	12230	11990	11870	11630	11510	11930	11570	63	3520	500	7990	10	1	12614560	1473	21.91	3.01	12	0.02	533.00	3875.00	16320	20230719	-28.43	7692	20220930	51.85	16320	-28.43	20230719	8780	33.03	20230316	28600	-59.16	20221026	8780	33.03	20230316	3.97	N	311320	500	63 억		55339	N	N	0	N	00	N
18	20230925	161108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11750	-330	5	-2.73	449531760	37708	62.42	11830	12110	11750	15700	8460	12080	11921.11	0.47	0	-3855	12346	12212	11986	11852	11626	12280	11920	63	3620	500	8210	10	1	12614560	1482	22.05	3.03	12	0.30	533.00	3875.00	16320	20230719	-28.00	7692	20220930	52.76	16320	-28.00	20230719	8780	33.83	20230316	28600	-58.92	20221026	8780	33.83	20230316	3.93	N	311320	500	63 억		59521	N	N	0	N	00	N
19	20230925	151110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11840	-240	5	-1.99	399924590	33497	55.45	11830	12110	11820	15700	8460	12080	11938.65	0.47	0	-2969	12346	12212	11986	11852	11626	12280	11920	63	3620	500	8210	10	1	12614560	1494	22.21	3.06	12	0.27	533.00	3875.00	16320	20230719	-27.45	7692	20220930	53.93	16320	-27.45	20230719	8780	34.85	20230316	28600	-58.60	20221026	8780	34.85	20230316	3.93	N	311320	500	63 억		59521	N	N	0	N	00	N
20	20230925	141051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11930	-150	5	-1.24	283177760	23676	39.19	11830	12110	11820	15700	8460	12080	11959.98	0.47	0	1542	12346	12212	11986	11852	11626	12280	11920	63	3620	500	8210	10	1	12614560	1505	22.38	3.08	12	0.19	533.00	3875.00	16320	20230719	-26.90	7692	20220930	55.10	16320	-26.90	20230719	8780	35.88	20230316	28600	-58.29	20221026	8780	35.88	20230316	3.93	N	311320	500	63 억		59521	N	N	0	N	00	N
21	20230925	131057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	-130	5	-1.08	254446390	21268	35.20	11830	12110	11820	15700	8460	12080	11963.20	0.47	0	1412	12346	12212	11986	11852	11626	12280	11920	63	3620	500	8210	10	1	12614560	1507	22.42	3.08	12	0.17	533.00	3875.00	16320	20230719	-26.78	7692	20220930	55.36	16320	-26.78	20230719	8780	36.10	20230316	28600	-58.22	20221026	8780	36.10	20230316	3.93	N	311320	500	63 억		59521	N	N	0	N	00	N
22	20230925	121103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	-10	5	-0.08	214090290	17897	29.62	11830	12110	11820	15700	8460	12080	11961.62	0.47	0	812	12346	12212	11986	11852	11626	12280	11920	63	3620	500	8210	10	1	12614560	1523	22.65	3.11	12	0.14	533.00	3875.00	16320	20230719	-26.04	7692	20220930	56.92	16320	-26.04	20230719	8780	37.47	20230316	28600	-57.80	20221026	8780	37.47	20230316	3.93	N	311320	500	63 억		59521	N	N	0	N	00	N
23	20230925	111058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	-30	5	-0.25	148824640	12480	20.66	11830	12110	11820	15700	8460	12080	11923.66	0.47	0	523	12346	12212	11986	11852	11626	12280	11920	63	3620	500	8210	10	1	12614560	1520	22.61	3.11	12	0.10	533.00	3875.00	16320	20230719	-26.16	7692	20220930	56.66	16320	-26.16	20230719	8780	37.24	20230316	28600	-57.87	20221026	8780	37.24	20230316	3.93	N	311320	500	63 억		59521	N	N	0	N	00	N
24	20230925	101101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	-70	5	-0.58	120487380	10118	16.75	11830	12110	11820	15700	8460	12080	11906.32	0.47	0	1985	12346	12212	11986	11852	11626	12280	11920	63	3620	500	8210	10	1	12614560	1515	22.53	3.10	12	0.08	533.00	3875.00	16320	20230719	-26.41	7692	20220930	56.14	16320	-26.41	20230719	8780	36.79	20230316	28600	-58.01	20221026	8780	36.79	20230316	3.93	N	311320	500	63 억		59521	N	N	0	N	00	N
25	20230925	091056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11920	-160	5	-1.32	49837920	4205	6.96	11830	12080	11820	15700	8460	12080	11845.88	0.47	0	1796	12346	12212	11986	11852	11626	12280	11920	63	3620	500	8210	10	1	12614560	1504	22.36	3.08	12	0.03	533.00	3875.00	16320	20230719	-26.96	7692	20220930	54.97	16320	-26.96	20230719	8780	35.76	20230316	28600	-58.32	20221026	8780	35.76	20230316	3.93	N	311320	500	63 억		59521	N	N	0	N	00	N
26	20230922	161138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12080	50	2	0.42	711450900	59505	74.79	12000	12120	11760	15630	8430	12030	11955.80	0.45	0	2715	12616	12322	12086	11792	11556	12205	11675	63	3600	500	8180	10	1	12614560	1524	22.66	3.12	12	0.47	533.00	3875.00	16320	20230719	-25.98	7692	20220930	57.05	16320	-25.98	20230719	8780	37.59	20230316	28600	-57.76	20221026	8780	37.59	20230316	3.89	N	311320	500	63 억		56341	N	N	0	N	00	N
27	20230922	151131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12110	80	2	0.67	685378340	57347	72.07	12000	12120	11760	15630	8430	12030	11951.42	0.45	0	2756	12616	12322	12086	11792	11556	12205	11675	63	3600	500	8180	10	1	12614560	1528	22.72	3.13	12	0.45	533.00	3875.00	16320	20230719	-25.80	7692	20220930	57.44	16320	-25.80	20230719	8780	37.93	20230316	28600	-57.66	20221026	8780	37.93	20230316	3.89	N	311320	500	63 억		56341	N	N	0	N	00	N
28	20230922	141129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	40	2	0.33	631687920	52900	66.49	12000	12120	11760	15630	8430	12030	11941.17	0.45	0	3162	12616	12322	12086	11792	11556	12205	11675	63	3600	500	8180	10	1	12614560	1523	22.65	3.11	12	0.42	533.00	3875.00	16320	20230719	-26.04	7692	20220930	56.92	16320	-26.04	20230719	8780	37.47	20230316	28600	-57.80	20221026	8780	37.47	20230316	3.89	N	311320	500	63 억		56341	N	N	0	N	00	N
29	20230922	131019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	-50	5	-0.42	589018030	49353	62.03	12000	12120	11760	15630	8430	12030	11934.80	0.45	0	4519	12616	12322	12086	11792	11556	12205	11675	63	3600	500	8180	10	1	12614560	1511	22.48	3.09	12	0.39	533.00	3875.00	16320	20230719	-26.59	7692	20220930	55.75	16320	-26.59	20230719	8780	36.45	20230316	28600	-58.11	20221026	8780	36.45	20230316	3.89	N	311320	500	63 억		56341	N	N	0	N	00	N
30	20230922	121017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11940	-90	5	-0.75	507720610	42592	53.53	12000	12120	11760	15630	8430	12030	11920.56	0.45	0	5171	12616	12322	12086	11792	11556	12205	11675	63	3600	500	8180	10	1	12614560	1506	22.40	3.08	12	0.34	533.00	3875.00	16320	20230719	-26.84	7692	20220930	55.23	16320	-26.84	20230719	8780	35.99	20230316	28600	-58.25	20221026	8780	35.99	20230316	3.89	N	311320	500	63 억		56341	N	N	0	N	00	N
31	20230922	111013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12080	50	2	0.42	446792230	37512	47.15	12000	12120	11760	15630	8430	12030	11910.65	0.45	0	7766	12616	12322	12086	11792	11556	12205	11675	63	3600	500	8180	10	1	12614560	1524	22.66	3.12	12	0.30	533.00	3875.00	16320	20230719	-25.98	7692	20220930	57.05	16320	-25.98	20230719	8780	37.59	20230316	28600	-57.76	20221026	8780	37.59	20230316	3.89	N	311320	500	63 억		56341	N	N	0	N	00	N
32	20230922	101012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	-50	5	-0.42	294128430	24707	31.05	12000	12120	11760	15630	8430	12030	11904.66	0.45	0	3583	12616	12322	12086	11792	11556	12205	11675	63	3600	500	8180	10	1	12614560	1511	22.48	3.09	12	0.20	533.00	3875.00	16320	20230719	-26.59	7692	20220930	55.75	16320	-26.59	20230719	8780	36.45	20230316	28600	-58.11	20221026	8780	36.45	20230316	3.89	N	311320	500	63 억		56341	N	N	0	N	00	N
33	20230922	091011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	-140	5	-1.16	134268060	11394	14.32	12000	12000	11760	15630	8430	12030	11784.10	0.45	0	7044	12616	12322	12086	11792	11556	12205	11675	63	3600	500	8180	10	1	12614560	1500	22.31	3.07	12	0.09	533.00	3875.00	16320	20230719	-27.14	7692	20220930	54.58	16320	-27.14	20230719	8780	35.42	20230316	28600	-58.43	20221026	8780	35.42	20230316	3.89	N	311320	500	63 억		56341	N	N	0	N	00	N
34	20230921	161011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12030	-370	5	-2.98	957083230	79531	131.02	12270	12380	11850	16120	8680	12400	12034.09	0.46	0	-2126	13053	12726	12523	12196	11993	12625	12095	63	3720	500	8430	10	1	12614560	1518	22.57	3.10	12	0.63	533.00	3875.00	16320	20230719	-26.29	7692	20220930	56.40	16320	-26.29	20230719	8780	37.02	20230316	28600	-57.94	20221026	8780	37.02	20230316	3.94	N	311320	500	63 억		58249	N	N	0	N	00	N
35	20230921	150959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	-510	5	-4.11	932987650	77515	127.70	12270	12380	11850	16120	8680	12400	12036.22	0.46	0	-1920	13053	12726	12523	12196	11993	12625	12095	63	3720	500	8430	10	1	12614560	1500	22.31	3.07	12	0.61	533.00	3875.00	16320	20230719	-27.14	7692	20220930	54.58	16320	-27.14	20230719	8780	35.42	20230316	28600	-58.43	20221026	8780	35.42	20230316	3.94	N	311320	500	63 억		58249	N	N	0	N	00	N
36	20230921	141006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	-510	5	-4.11	839840680	69683	114.80	12270	12380	11860	16120	8680	12400	12052.30	0.46	0	-2036	13053	12726	12523	12196	11993	12625	12095	63	3720	500	8430	10	1	12614560	1500	22.31	3.07	12	0.55	533.00	3875.00	16320	20230719	-27.14	7692	20220930	54.58	16320	-27.14	20230719	8780	35.42	20230316	28600	-58.43	20221026	8780	35.42	20230316	3.94	N	311320	500	63 억		58249	N	N	0	N	00	N
37	20230921	131004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	-500	5	-4.03	702863860	58169	95.83	12270	12380	11900	16120	8680	12400	12083.13	0.46	0	-3857	13053	12726	12523	12196	11993	12625	12095	63	3720	500	8430	10	1	12614560	1501	22.33	3.07	12	0.46	533.00	3875.00	16320	20230719	-27.08	7692	20220930	54.71	16320	-27.08	20230719	8780	35.54	20230316	28600	-58.39	20221026	8780	35.54	20230316	3.94	N	311320	500	63 억		58249	N	N	0	N	00	N
38	20230921	120957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	-420	5	-3.39	583832300	48200	79.40	12270	12380	11970	16120	8680	12400	12112.70	0.46	0	-1635	13053	12726	12523	12196	11993	12625	12095	63	3720	500	8430	10	1	12614560	1511	22.48	3.09	12	0.38	533.00	3875.00	16320	20230719	-26.59	7692	20220930	55.75	16320	-26.59	20230719	8780	36.45	20230316	28600	-58.11	20221026	8780	36.45	20230316	3.94	N	311320	500	63 억		58249	N	N	0	N	00	N
39	20230921	111018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	-350	5	-2.82	458318240	37758	62.20	12270	12380	12010	16120	8680	12400	12138.31	0.46	0	1595	13053	12726	12523	12196	11993	12625	12095	63	3720	500	8430	10	1	12614560	1520	22.61	3.11	12	0.30	533.00	3875.00	16320	20230719	-26.16	7692	20220930	56.66	16320	-26.16	20230719	8780	37.24	20230316	28600	-57.87	20221026	8780	37.24	20230316	3.94	N	311320	500	63 억		58249	N	N	0	N	00	N
40	20230921	100955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12180	-220	5	-1.77	314387940	25848	42.58	12270	12380	12010	16120	8680	12400	12162.95	0.46	0	2047	13053	12726	12523	12196	11993	12625	12095	63	3720	500	8430	10	1	12614560	1536	22.85	3.14	12	0.20	533.00	3875.00	16320	20230719	-25.37	7692	20220930	58.35	16320	-25.37	20230719	8780	38.72	20230316	28600	-57.41	20221026	8780	38.72	20230316	3.94	N	311320	500	63 억		58249	N	N	0	N	00	N
41	20230921	091000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12270	-130	5	-1.05	97127870	8008	13.19	12270	12300	12010	16120	8680	12400	12128.85	0.46	0	2034	13053	12726	12523	12196	11993	12625	12095	63	3720	500	8430	10	1	12614560	1548	23.02	3.17	12	0.06	533.00	3875.00	16320	20230719	-24.82	7692	20220930	59.52	16320	-24.82	20230719	8780	39.75	20230316	28600	-57.10	20221026	8780	39.75	20230316	3.94	N	311320	500	63 억		58249	N	N	0	N	00	N
42	20230920	161009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12400	-170	5	-1.35	752602420	60072	30.70	12610	12850	12320	16340	8800	12570	12528.53	0.55	0	-12131	14643	13606	13083	12046	11523	13345	11785	63	3770	500	8540	10	1	12614560	1564	23.26	3.20	12	0.48	533.00	3875.00	16320	20230719	-24.02	7692	20220930	61.21	16320	-24.02	20230719	8780	41.23	20230316	28600	-56.64	20221026	8780	41.23	20230316	3.99	N	311320	500	63 억		69898	N	N	0	N	00	N
43	20230920	150941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12470	-100	5	-0.80	718626870	57334	29.30	12610	12850	12320	16340	8800	12570	12534.04	0.55	0	-11994	14643	13606	13083	12046	11523	13345	11785	63	3770	500	8540	10	1	12614560	1573	23.40	3.22	12	0.45	533.00	3875.00	16320	20230719	-23.59	7692	20220930	62.12	16320	-23.59	20230719	8780	42.03	20230316	28600	-56.40	20221026	8780	42.03	20230316	3.99	N	311320	500	63 억		69898	N	N	0	N	00	N
44	20230920	140959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12500	-70	5	-0.56	541732230	43100	22.02	12610	12850	12490	16340	8800	12570	12569.19	0.55	0	-12185	14643	13606	13083	12046	11523	13345	11785	63	3770	500	8540	10	1	12614560	1577	23.45	3.23	12	0.34	533.00	3875.00	16320	20230719	-23.41	7692	20220930	62.51	16320	-23.41	20230719	8780	42.37	20230316	28600	-56.29	20221026	8780	42.37	20230316	3.99	N	311320	500	63 억		69898	N	N	0	N	00	N
45	20230920	130953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12490	-80	5	-0.64	481892820	38311	19.58	12610	12850	12490	16340	8800	12570	12578.45	0.55	0	-10977	14643	13606	13083	12046	11523	13345	11785	63	3770	500	8540	10	1	12614560	1576	23.43	3.22	12	0.30	533.00	3875.00	16320	20230719	-23.47	7692	20220930	62.38	16320	-23.47	20230719	8780	42.26	20230316	28600	-56.33	20221026	8780	42.26	20230316	3.99	N	311320	500	63 억		69898	N	N	0	N	00	N
46	20230920	120951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12600	30	2	0.24	394253680	31306	16.00	12610	12850	12500	16340	8800	12570	12593.55	0.55	0	-6788	14643	13606	13083	12046	11523	13345	11785	63	3770	500	8540	10	1	12614560	1589	23.64	3.25	12	0.25	533.00	3875.00	16320	20230719	-22.79	7692	20220930	63.81	16320	-22.79	20230719	8780	43.51	20230316	28600	-55.94	20221026	8780	43.51	20230316	3.99	N	311320	500	63 억		69898	N	N	0	N	00	N
47	20230920	110956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12580	10	2	0.08	340994100	27056	13.82	12610	12850	12500	16340	8800	12570	12603.27	0.55	0	-4764	14643	13606	13083	12046	11523	13345	11785	63	3770	500	8540	10	1	12614560	1587	23.60	3.25	12	0.21	533.00	3875.00	16320	20230719	-22.92	7692	20220930	63.55	16320	-22.92	20230719	8780	43.28	20230316	28600	-56.01	20221026	8780	43.28	20230316	3.99	N	311320	500	63 억		69898	N	N	0	N	00	N
48	20230920	100936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12570	0	3	0.00	227596240	18100	9.25	12610	12850	12500	16340	8800	12570	12574.38	0.55	0	216	14643	13606	13083	12046	11523	13345	11785	63	3770	500	8540	10	1	12614560	1586	23.58	3.24	12	0.14	533.00	3875.00	16320	20230719	-22.98	7692	20220930	63.42	16320	-22.98	20230719	8780	43.17	20230316	28600	-56.05	20221026	8780	43.17	20230316	3.99	N	311320	500	63 억		69898	N	N	0	N	00	N
49	20230920	090949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12630	60	2	0.48	65959960	5207	2.66	12610	12850	12560	16340	8800	12570	12667.56	0.55	0	-1783	14643	13606	13083	12046	11523	13345	11785	63	3770	500	8540	10	1	12614560	1593	23.70	3.26	12	0.04	533.00	3875.00	16320	20230719	-22.61	7692	20220930	64.20	16320	-22.61	20230719	8780	43.85	20230316	28600	-55.84	20221026	8780	43.85	20230316	3.99	N	311320	500	63 억		69898	N	N	0	N	00	N
50	20230919	160945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12570	-580	5	-4.41	2538107110	194938	123.76	13090	14120	12560	17090	9210	13150	13020.42	0.63	0	-9412	13770	13460	12990	12680	12210	13615	12835	63	3940	500	8940	10	1	12614560	1586	23.58	3.24	12	1.55	533.00	3875.00	16320	20230719	-22.98	7692	20220930	63.42	16320	-22.98	20230719	8780	43.17	20230316	28600	-56.05	20221026	8780	43.17	20230316	3.70	N	311320	500	63 억		78917	N	N	0	N	00	N
51	20230919	150948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12600	-550	5	-4.18	2433982200	186664	118.50	13090	14120	12570	17090	9210	13150	13039.38	0.63	0	-7779	13770	13460	12990	12680	12210	13615	12835	63	3940	500	8940	10	1	12614560	1589	23.64	3.25	12	1.48	533.00	3875.00	16320	20230719	-22.79	7692	20220930	63.81	16320	-22.79	20230719	8780	43.51	20230316	28600	-55.94	20221026	8780	43.51	20230316	3.70	N	311320	500	63 억		78917	N	N	0	N	00	N
52	20230919	140949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12670	-480	5	-3.65	1964975670	149445	94.87	13090	14120	12580	17090	9210	13150	13148.49	0.63	0	-17420	13770	13460	12990	12680	12210	13615	12835	63	3940	500	8940	10	1	12614560	1598	23.77	3.27	12	1.18	533.00	3875.00	16320	20230719	-22.37	7692	20220930	64.72	16320	-22.37	20230719	8780	44.31	20230316	28600	-55.70	20221026	8780	44.31	20230316	3.70	N	311320	500	63 억		78917	N	N	0	N	00	N
53	20230919	130931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12650	-500	5	-3.80	1751816740	132565	84.16	13090	14120	12650	17090	9210	13150	13214.78	0.63	0	-16487	13770	13460	12990	12680	12210	13615	12835	63	3940	500	8940	10	1	12614560	1596	23.73	3.26	12	1.05	533.00	3875.00	16320	20230719	-22.49	7692	20220930	64.46	16320	-22.49	20230719	8780	44.08	20230316	28600	-55.77	20221026	8780	44.08	20230316	3.70	N	311320	500	63 억		78917	N	N	0	N	00	N
54	20230919	120948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12760	-390	5	-2.97	1583537420	119321	75.75	13090	14120	12750	17090	9210	13150	13271.24	0.63	0	-8102	13770	13460	12990	12680	12210	13615	12835	63	3940	500	8940	10	1	12614560	1610	23.94	3.29	12	0.95	533.00	3875.00	16320	20230719	-21.81	7692	20220930	65.89	16320	-21.81	20230719	8780	45.33	20230316	28600	-55.38	20221026	8780	45.33	20230316	3.70	N	311320	500	63 억		78917	N	N	0	N	00	N
55	20230919	110952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12820	-330	5	-2.51	1428268160	107217	68.07	13090	14120	12820	17090	9210	13150	13321.28	0.63	0	-5496	13770	13460	12990	12680	12210	13615	12835	63	3940	500	8940	10	1	12614560	1617	24.05	3.31	12	0.85	533.00	3875.00	16320	20230719	-21.45	7692	20220930	66.67	16320	-21.45	20230719	8780	46.01	20230316	28600	-55.17	20221026	8780	46.01	20230316	3.70	N	311320	500	63 억		78917	N	N	0	N	00	N
56	20230919	100946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13320	170	2	1.29	1094531530	81518	51.75	13090	14120	12980	17090	9210	13150	13426.87	0.63	0	-7351	13770	13460	12990	12680	12210	13615	12835	63	3940	500	8940	10	1	12614560	1680	24.99	3.44	12	0.65	533.00	3875.00	16320	20230719	-18.38	7692	20220930	73.17	16320	-18.38	20230719	8780	51.71	20230316	28600	-53.43	20221026	8780	51.71	20230316	3.70	N	311320	500	63 억		78917	N	N	0	N	00	N
57	20230919	090943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13150	0	3	0.00	144483340	11037	7.01	13090	13200	12980	17090	9210	13150	13090.82	0.63	0	412	13770	13460	12990	12680	12210	13615	12835	63	3940	500	8940	10	1	12614560	1659	24.67	3.39	12	0.09	533.00	3875.00	16320	20230719	-19.42	7692	20220930	70.96	16320	-19.42	20230719	8780	49.77	20230316	28600	-54.02	20221026	8780	49.77	20230316	3.70	N	311320	500	63 억		78917	N	N	0	N	00	N
58	20230918	160946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13150	-90	5	-0.68	2031411450	157235	64.72	12970	13300	12520	17210	9270	13240	12919.55	0.92	0	-35573	14153	13696	13423	12966	12693	13560	12830	63	3970	500	9000	10	1	12614560	1659	24.67	3.39	12	1.25	533.00	3875.00	16320	20230719	-19.42	7692	20220930	70.96	16320	-19.42	20230719	8780	49.77	20230316	28600	-54.02	20221026	8780	49.77	20230316	3.86	N	311320	500	63 억		115500	N	N	0	N	00	N
59	20230918	150944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13180	-60	5	-0.45	1963424450	152086	62.60	12970	13300	12520	17210	9270	13240	12909.94	0.92	0	-34093	14153	13696	13423	12966	12693	13560	12830	63	3970	500	9000	10	1	12614560	1663	24.73	3.40	12	1.21	533.00	3875.00	16320	20230719	-19.24	7692	20220930	71.35	16320	-19.24	20230719	8780	50.11	20230316	28600	-53.92	20221026	8780	50.11	20230316	3.86	N	311320	500	63 억		115500	N	N	0	N	00	N
60	20230918	141006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13250	10	2	0.08	1725305190	134074	55.19	12970	13300	12520	17210	9270	13240	12868.28	0.92	0	-24493	14153	13696	13423	12966	12693	13560	12830	63	3970	500	9000	10	1	12614560	1671	24.86	3.42	12	1.06	533.00	3875.00	16320	20230719	-18.81	7692	20220930	72.26	16320	-18.81	20230719	8780	50.91	20230316	28600	-53.67	20221026	8780	50.91	20230316	3.86	N	311320	500	63 억		115500	N	N	0	N	00	N
61	20230918	130942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13240	0	3	0.00	1495889840	116727	48.05	12970	13300	12520	17210	9270	13240	12815.26	0.92	0	-19135	14153	13696	13423	12966	12693	13560	12830	63	3970	500	9000	10	1	12614560	1670	24.84	3.42	12	0.93	533.00	3875.00	16320	20230719	-18.87	7692	20220930	72.13	16320	-18.87	20230719	8780	50.80	20230316	28600	-53.71	20221026	8780	50.80	20230316	3.86	N	311320	500	63 억		115500	N	N	0	N	00	N
62	20230918	120950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13160	-80	5	-0.60	1334906570	104529	43.02	12970	13180	12520	17210	9270	13240	12770.65	0.92	0	-14782	14153	13696	13423	12966	12693	13560	12830	63	3970	500	9000	10	1	12614560	1660	24.69	3.40	12	0.83	533.00	3875.00	16320	20230719	-19.36	7692	20220930	71.09	16320	-19.36	20230719	8780	49.89	20230316	28600	-53.99	20221026	8780	49.89	20230316	3.86	N	311320	500	63 억		115500	N	N	0	N	00	N
63	20230918	110933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12910	-330	5	-2.49	1099896140	86517	35.61	12970	13000	12520	17210	9270	13240	12713.02	0.92	0	-15463	14153	13696	13423	12966	12693	13560	12830	63	3970	500	9000	10	1	12614560	1629	24.22	3.33	12	0.69	533.00	3875.00	16320	20230719	-20.89	7692	20220930	67.84	16320	-20.89	20230719	8780	47.04	20230316	28600	-54.86	20221026	8780	47.04	20230316	3.86	N	311320	500	63 억		115500	N	N	0	N	00	N
64	20230918	100926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12550	-690	5	-5.21	853907640	67251	27.68	12970	13000	12520	17210	9270	13240	12697.26	0.92	0	-18266	14153	13696	13423	12966	12693	13560	12830	63	3970	500	9000	10	1	12614560	1583	23.55	3.24	12	0.53	533.00	3875.00	16320	20230719	-23.10	7692	20220930	63.16	16320	-23.10	20230719	8780	42.94	20230316	28600	-56.12	20221026	8780	42.94	20230316	3.86	N	311320	500	63 억		115500	N	N	0	N	00	N
65	20230918	090930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12720	-520	5	-3.93	311693330	24232	9.97	12970	13000	12650	17210	9270	13240	12862.76	0.92	0	-65	14153	13696	13423	12966	12693	13560	12830	63	3970	500	9000	10	1	12614560	1605	23.86	3.28	12	0.19	533.00	3875.00	16320	20230719	-22.06	7692	20220930	65.37	16320	-22.06	20230719	8780	44.87	20230316	28600	-55.52	20221026	8780	44.87	20230316	3.86	N	311320	500	63 억		115500	N	N	0	N	00	N
66	20230915	160941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13240	-350	5	-2.58	3275771660	242670	54.08	13480	13880	13150	17660	9520	13590	13499.07	1.01	0	-11728	14656	14122	13186	12652	11716	14390	12920	63	4070	500	9240	10	1	12614560	1670	24.84	3.42	12	1.92	533.00	3875.00	16320	20230719	-18.87	7692	20220930	72.13	16320	-18.87	20230719	8780	50.80	20230316	28600	-53.71	20221026	8780	50.80	20230316	3.60	N	311320	500	63 억		127713	N	N	0	N	00	N
67	20230915	150937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13300	-290	5	-2.13	3218968160	238378	53.13	13480	13880	13150	17660	9520	13590	13503.63	1.01	0	-11629	14656	14122	13186	12652	11716	14390	12920	63	4070	500	9240	10	1	12614560	1678	24.95	3.43	12	1.89	533.00	3875.00	16320	20230719	-18.50	7692	20220930	72.91	16320	-18.50	20230719	8780	51.48	20230316	28600	-53.50	20221026	8780	51.48	20230316	3.60	N	311320	500	63 억		127713	N	N	0	N	00	N
68	20230915	140943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13260	-330	5	-2.43	2984836170	220827	49.22	13480	13880	13150	17660	9520	13590	13516.63	1.01	0	-9609	14656	14122	13186	12652	11716	14390	12920	63	4070	500	9240	10	1	12614560	1673	24.88	3.42	12	1.75	533.00	3875.00	16320	20230719	-18.75	7692	20220930	72.39	16320	-18.75	20230719	8780	51.03	20230316	28600	-53.64	20221026	8780	51.03	20230316	3.60	N	311320	500	63 억		127713	N	N	0	N	00	N
69	20230915	130931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13380	-210	5	-1.55	2611606780	192715	42.95	13480	13880	13250	17660	9520	13590	13551.65	1.01	0	-6133	14656	14122	13186	12652	11716	14390	12920	63	4070	500	9240	10	1	12614560	1688	25.10	3.45	12	1.53	533.00	3875.00	16320	20230719	-18.01	7692	20220930	73.95	16320	-18.01	20230719	8780	52.39	20230316	28600	-53.22	20221026	8780	52.39	20230316	3.60	N	311320	500	63 억		127713	N	N	0	N	00	N
70	20230915	120938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	-140	5	-1.03	2403749660	177146	39.48	13480	13880	13250	17660	9520	13590	13569.31	1.01	0	-5395	14656	14122	13186	12652	11716	14390	12920	63	4070	500	9240	10	1	12614560	1697	25.23	3.47	12	1.40	533.00	3875.00	16320	20230719	-17.59	7692	20220930	74.86	16320	-17.59	20230719	8780	53.19	20230316	28600	-52.97	20221026	8780	53.19	20230316	3.60	N	311320	500	63 억		127713	N	N	0	N	00	N
71	20230915	110946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13430	-160	5	-1.18	2104496300	154758	34.49	13480	13880	13310	17660	9520	13590	13598.63	1.01	0	-5399	14656	14122	13186	12652	11716	14390	12920	63	4070	500	9240	10	1	12614560	1694	25.20	3.47	12	1.23	533.00	3875.00	16320	20230719	-17.71	7692	20220930	74.60	16320	-17.71	20230719	8780	52.96	20230316	28600	-53.04	20221026	8780	52.96	20230316	3.60	N	311320	500	63 억		127713	N	N	0	N	00	N
72	20230915	100944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	-120	5	-0.88	1779031260	130724	29.13	13480	13880	13310	17660	9520	13590	13609.06	1.01	0	-9939	14656	14122	13186	12652	11716	14390	12920	63	4070	500	9240	10	1	12614560	1699	25.27	3.48	12	1.04	533.00	3875.00	16320	20230719	-17.46	7692	20220930	75.12	16320	-17.46	20230719	8780	53.42	20230316	28600	-52.90	20221026	8780	53.42	20230316	3.60	N	311320	500	63 억		127713	N	N	0	N	00	N
73	20230915	090932	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13690	100	2	0.74	527277910	38558	8.59	13480	13880	13450	17660	9520	13590	13674.93	1.01	0	4046	14656	14122	13186	12652	11716	14390	12920	63	4070	500	9240	10	1	12614560	1727	25.68	3.53	12	0.31	533.00	3875.00	16320	20230719	-16.12	7692	20220930	77.98	16320	-16.12	20230719	8780	55.92	20230316	28600	-52.13	20221026	8780	55.92	20230316	3.60	N	311320	500	63 억		127713	N	N	0	N	00	N
74	20230914	160944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13590	1360	2	11.12	5874169930	443373	241.69	12250	13720	12250	15890	8570	12230	13247.28	0.72	0	36539	13350	12790	12510	11950	11670	12650	11810	63	3660	500	8310	10	1	12614560	1714	25.50	3.51	12	3.51	533.00	3875.00	16320	20230719	-16.73	7692	20220930	76.68	16320	-16.73	20230719	8780	54.78	20230316	28600	-52.48	20221026	8780	54.78	20230316	3.69	N	311320	500	63 억		90946	N	N	0	N	00	N
75	20230914	150911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	1320	2	10.79	5607893850	423753	230.99	12250	13720	12250	15890	8570	12230	13233.87	0.72	0	30715	13350	12790	12510	11950	11670	12650	11810	63	3660	500	8310	10	1	12614560	1709	25.42	3.50	12	3.36	533.00	3875.00	16320	20230719	-16.97	7692	20220930	76.16	16320	-16.97	20230719	8780	54.33	20230316	28600	-52.62	20221026	8780	54.33	20230316	3.69	N	311320	500	63 억		90946	N	N	0	N	00	N
76	20230914	140935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13360	1130	2	9.24	3995426850	305019	166.27	12250	13480	12250	15890	8570	12230	13098.94	0.72	0	21627	13350	12790	12510	11950	11670	12650	11810	63	3660	500	8310	10	1	12614560	1685	25.07	3.45	12	2.42	533.00	3875.00	16320	20230719	-18.14	7692	20220930	73.69	16320	-18.14	20230719	8780	52.16	20230316	28600	-53.29	20221026	8780	52.16	20230316	3.69	N	311320	500	63 억		90946	N	N	0	N	00	N
77	20230914	130916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13110	880	2	7.20	2190285070	169758	92.54	12250	13290	12250	15890	8570	12230	12902.40	0.72	0	27045	13350	12790	12510	11950	11670	12650	11810	63	3660	500	8310	10	1	12614560	1654	24.60	3.38	12	1.35	533.00	3875.00	16320	20230719	-19.67	7692	20220930	70.44	16320	-19.67	20230719	8780	49.32	20230316	28600	-54.16	20221026	8780	49.32	20230316	3.69	N	311320	500	63 억		90946	N	N	0	N	00	N
78	20230914	120925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13250	1020	2	8.34	1753486900	136445	74.38	12250	13290	12250	15890	8570	12230	12851.24	0.72	0	23434	13350	12790	12510	11950	11670	12650	11810	63	3660	500	8310	10	1	12614560	1671	24.86	3.42	12	1.08	533.00	3875.00	16320	20230719	-18.81	7692	20220930	72.26	16320	-18.81	20230719	8780	50.91	20230316	28600	-53.67	20221026	8780	50.91	20230316	3.69	N	311320	500	63 억		90946	N	N	0	N	00	N
79	20230914	110918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12510	280	2	2.29	521781710	41779	22.77	12250	12650	12250	15890	8570	12230	12489.09	0.72	0	-4216	13350	12790	12510	11950	11670	12650	11810	63	3660	500	8310	10	1	12614560	1578	23.47	3.23	12	0.33	533.00	3875.00	16320	20230719	-23.35	7692	20220930	62.64	16320	-23.35	20230719	8780	42.48	20230316	28600	-56.26	20221026	8780	42.48	20230316	3.69	N	311320	500	63 억		90946	N	N	0	N	00	N
80	20230914	100911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12410	180	2	1.47	414873630	33166	18.08	12250	12650	12250	15890	8570	12230	12509.00	0.72	0	-3299	13350	12790	12510	11950	11670	12650	11810	63	3660	500	8310	10	1	12614560	1565	23.28	3.20	12	0.26	533.00	3875.00	16320	20230719	-23.96	7692	20220930	61.34	16320	-23.96	20230719	8780	41.34	20230316	28600	-56.61	20221026	8780	41.34	20230316	3.69	N	311320	500	63 억		90946	N	N	0	N	00	N
81	20230914	090929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12370	140	2	1.14	31957380	2591	1.41	12250	12380	12250	15890	8570	12230	12333.99	0.72	0	-520	13350	12790	12510	11950	11670	12650	11810	63	3660	500	8310	10	1	12614560	1560	23.21	3.19	12	0.02	533.00	3875.00	16320	20230719	-24.20	7692	20220930	60.82	16320	-24.20	20230719	8780	40.89	20230316	28600	-56.75	20221026	8780	40.89	20230316	3.69	N	311320	500	63 억		90946	N	N	0	N	00	N
82	20230913	160931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12230	-840	5	-6.43	2296889010	183146	53.18	13000	13070	12230	16990	9150	13070	12541.03	0.99	0	-36915	13836	13452	12786	12402	11736	13645	12595	63	3920	500	8880	10	1	12614560	1543	22.95	3.16	12	1.45	533.00	3875.00	16320	20230719	-25.06	7692	20220930	59.00	16320	-25.06	20230719	8780	39.29	20230316	28600	-57.24	20221026	8780	39.29	20230316	3.66	N	311320	500	63 억		124856	N	N	0	N	00	N
83	20230913	150923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12270	-800	5	-6.12	2223444160	177147	51.44	13000	13070	12240	16990	9150	13070	12551.11	0.99	0	-35364	13836	13452	12786	12402	11736	13645	12595	63	3920	500	8880	10	1	12614560	1548	23.02	3.17	12	1.40	533.00	3875.00	16320	20230719	-24.82	7692	20220930	59.52	16320	-24.82	20230719	8780	39.75	20230316	28600	-57.10	20221026	8780	39.75	20230316	3.66	N	311320	500	63 억		124856	N	N	0	N	00	N
84	20230913	140931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12380	-690	5	-5.28	1946433760	154643	44.91	13000	13070	12310	16990	9150	13070	12586.30	0.99	0	-28577	13836	13452	12786	12402	11736	13645	12595	63	3920	500	8880	10	1	12614560	1562	23.23	3.19	12	1.23	533.00	3875.00	16320	20230719	-24.14	7692	20220930	60.95	16320	-24.14	20230719	8780	41.00	20230316	28600	-56.71	20221026	8780	41.00	20230316	3.66	N	311320	500	63 억		124856	N	N	0	N	00	N
85	20230913	130905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12340	-730	5	-5.59	1799072120	142733	41.45	13000	13070	12330	16990	9150	13070	12604.12	0.99	0	-24115	13836	13452	12786	12402	11736	13645	12595	63	3920	500	8880	10	1	12614560	1557	23.15	3.18	12	1.13	533.00	3875.00	16320	20230719	-24.39	7692	20220930	60.43	16320	-24.39	20230719	8780	40.55	20230316	28600	-56.85	20221026	8780	40.55	20230316	3.66	N	311320	500	63 억		124856	N	N	0	N	00	N
86	20230913	120931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12360	-710	5	-5.43	1624156400	128572	37.34	13000	13070	12340	16990	9150	13070	12631.92	0.99	0	-20870	13836	13452	12786	12402	11736	13645	12595	63	3920	500	8880	10	1	12614560	1559	23.19	3.19	12	1.02	533.00	3875.00	16320	20230719	-24.26	7692	20220930	60.69	16320	-24.26	20230719	8780	40.77	20230316	28600	-56.78	20221026	8780	40.77	20230316	3.66	N	311320	500	63 억		124856	N	N	0	N	00	N
87	20230913	110928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12420	-650	5	-4.97	1394342930	110031	31.95	13000	13070	12360	16990	9150	13070	12671.90	0.99	0	-16616	13836	13452	12786	12402	11736	13645	12595	63	3920	500	8880	10	1	12614560	1567	23.30	3.21	12	0.87	533.00	3875.00	16320	20230719	-23.90	7692	20220930	61.47	16320	-23.90	20230719	8780	41.46	20230316	28600	-56.57	20221026	8780	41.46	20230316	3.66	N	311320	500	63 억		124856	N	N	0	N	00	N
88	20230913	100914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12630	-440	5	-3.37	988661950	77432	22.49	13000	13070	12560	16990	9150	13070	12767.73	0.99	0	-9847	13836	13452	12786	12402	11736	13645	12595	63	3920	500	8880	10	1	12614560	1593	23.70	3.26	12	0.61	533.00	3875.00	16320	20230719	-22.61	7692	20220930	64.20	16320	-22.61	20230719	8780	43.85	20230316	28600	-55.84	20221026	8780	43.85	20230316	3.66	N	311320	500	63 억		124856	N	N	0	N	00	N
89	20230913	090908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13050	-20	5	-0.15	293357520	22750	6.61	13000	13070	12770	16990	9150	13070	12894.04	0.99	0	-3847	13836	13452	12786	12402	11736	13645	12595	63	3920	500	8880	10	1	12614560	1646	24.48	3.37	12	0.18	533.00	3875.00	16320	20230719	-20.04	7692	20220930	69.66	16320	-20.04	20230719	8780	48.63	20230316	28600	-54.37	20221026	8780	48.63	20230316	3.66	N	311320	500	63 억		124856	N	N	0	N	00	N
90	20230912	160905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13070	1000	2	8.29	4390824840	341591	732.57	12120	13170	12120	15690	8450	12070	12853.67	0.74	0	31905	12316	12192	11976	11852	11636	12255	11915	63	3620	500	8200	10	1	12614560	1649	24.52	3.37	12	2.71	533.00	3875.00	16320	20230719	-19.91	7692	20220930	69.92	16320	-19.91	20230719	8780	48.86	20230316	28600	-54.30	20221026	8780	48.86	20230316	3.64	N	311320	500	63 억		93178	N	N	0	N	00	N
91	20230912	150915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12950	880	2	7.29	4207039570	327491	702.33	12120	13170	12120	15690	8450	12070	12846.28	0.74	0	32718	12316	12192	11976	11852	11636	12255	11915	63	3620	500	8200	10	1	12614560	1634	24.30	3.34	12	2.60	533.00	3875.00	16320	20230719	-20.65	7692	20220930	68.36	16320	-20.65	20230719	8780	47.49	20230316	28600	-54.72	20221026	8780	47.49	20230316	3.64	N	311320	500	63 억		93178	N	N	0	N	00	N
92	20230912	140913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13000	930	2	7.71	3634427400	283587	608.18	12120	13170	12120	15690	8450	12070	12815.92	0.74	0	36697	12316	12192	11976	11852	11636	12255	11915	63	3620	500	8200	10	1	12614560	1640	24.39	3.35	12	2.25	533.00	3875.00	16320	20230719	-20.34	7692	20220930	69.01	16320	-20.34	20230719	8780	48.06	20230316	28600	-54.55	20221026	8780	48.06	20230316	3.64	N	311320	500	63 억		93178	N	N	0	N	00	N
93	20230912	130902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12950	880	2	7.29	3027551720	236953	508.17	12120	13170	12120	15690	8450	12070	12777.01	0.74	0	36830	12316	12192	11976	11852	11636	12255	11915	63	3620	500	8200	10	1	12614560	1634	24.30	3.34	12	1.88	533.00	3875.00	16320	20230719	-20.65	7692	20220930	68.36	16320	-20.65	20230719	8780	47.49	20230316	28600	-54.72	20221026	8780	47.49	20230316	3.64	N	311320	500	63 억		93178	N	N	0	N	00	N
94	20230912	120901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12930	860	2	7.13	2462323520	193428	414.82	12120	13060	12120	15690	8450	12070	12729.92	0.74	0	33150	12316	12192	11976	11852	11636	12255	11915	63	3620	500	8200	10	1	12614560	1631	24.26	3.34	12	1.53	533.00	3875.00	16320	20230719	-20.77	7692	20220930	68.10	16320	-20.77	20230719	8780	47.27	20230316	28600	-54.79	20221026	8780	47.27	20230316	3.64	N	311320	500	63 억		93178	N	N	0	N	00	N
95	20230912	110907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12870	800	2	6.63	1756563230	138839	297.75	12120	12920	12120	15690	8450	12070	12651.80	0.74	0	33367	12316	12192	11976	11852	11636	12255	11915	63	3620	500	8200	10	1	12614560	1623	24.15	3.32	12	1.10	533.00	3875.00	16320	20230719	-21.14	7692	20220930	67.32	16320	-21.14	20230719	8780	46.58	20230316	28600	-55.00	20221026	8780	46.58	20230316	3.64	N	311320	500	63 억		93178	N	N	0	N	00	N
96	20230912	100857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12680	610	2	5.05	1164598400	92642	198.68	12120	12750	12120	15690	8450	12070	12570.95	0.74	0	23611	12316	12192	11976	11852	11636	12255	11915	63	3620	500	8200	10	1	12614560	1600	23.79	3.27	12	0.73	533.00	3875.00	16320	20230719	-22.30	7692	20220930	64.85	16320	-22.30	20230719	8780	44.42	20230316	28600	-55.66	20221026	8780	44.42	20230316	3.64	N	311320	500	63 억		93178	N	N	0	N	00	N
97	20230912	090918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12420	350	2	2.90	183774320	14854	31.86	12120	12530	12120	15690	8450	12070	12372.04	0.74	0	3319	12316	12192	11976	11852	11636	12255	11915	63	3620	500	8200	10	1	12614560	1567	23.30	3.21	12	0.12	533.00	3875.00	16320	20230719	-23.90	7692	20220930	61.47	16320	-23.90	20230719	8780	41.46	20230316	28600	-56.57	20221026	8780	41.46	20230316	3.64	N	311320	500	63 억		93178	N	N	0	N	00	N
98	20230911	160900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	160	2	1.34	553341170	46425	81.75	12020	12100	11760	15480	8340	11910	11915.66	0.77	0	-4085	12250	12080	11880	11710	11510	12095	11725	63	3570	500	8090	10	1	12614560	1523	22.65	3.11	12	0.37	533.00	3875.00	16320	20230719	-26.04	7692	20220930	56.92	16320	-26.04	20230719	8780	37.47	20230316	28600	-57.80	20221026	8780	37.47	20230316	3.66	N	311320	500	63 억		97038	N	N	0	N	00	N
99	20230911	150903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11930	20	2	0.17	511217780	42931	75.59	12020	12100	11760	15480	8340	11910	11907.89	0.77	0	-3758	12250	12080	11880	11710	11510	12095	11725	63	3570	500	8090	10	1	12614560	1505	22.38	3.08	12	0.34	533.00	3875.00	16320	20230719	-26.90	7692	20220930	55.10	16320	-26.90	20230719	8780	35.88	20230316	28600	-58.29	20221026	8780	35.88	20230316	3.66	N	311320	500	63 억		97038	N	N	0	N	00	N
100	20230911	140912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11820	-90	5	-0.76	336678690	28287	49.81	12020	12100	11760	15480	8340	11910	11902.24	0.77	0	-2718	12250	12080	11880	11710	11510	12095	11725	63	3570	500	8090	10	1	12614560	1491	22.18	3.05	12	0.22	533.00	3875.00	16320	20230719	-27.57	7692	20220930	53.67	16320	-27.57	20230719	8780	34.62	20230316	28600	-58.67	20221026	8780	34.62	20230316	3.66	N	311320	500	63 억		97038	N	N	0	N	00	N
101	20230911	130845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11880	-30	5	-0.25	286269420	24037	42.33	12020	12100	11760	15480	8340	11910	11909.53	0.77	0	-2686	12250	12080	11880	11710	11510	12095	11725	63	3570	500	8090	10	1	12614560	1499	22.29	3.07	12	0.19	533.00	3875.00	16320	20230719	-27.21	7692	20220930	54.45	16320	-27.21	20230719	8780	35.31	20230316	28600	-58.46	20221026	8780	35.31	20230316	3.66	N	311320	500	63 억		97038	N	N	0	N	00	N
102	20230911	120901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11960	50	2	0.42	262905510	22077	38.87	12020	12100	11760	15480	8340	11910	11908.57	0.77	0	-1916	12250	12080	11880	11710	11510	12095	11725	63	3570	500	8090	10	1	12614560	1509	22.44	3.09	12	0.18	533.00	3875.00	16320	20230719	-26.72	7692	20220930	55.49	16320	-26.72	20230719	8780	36.22	20230316	28600	-58.18	20221026	8780	36.22	20230316	3.66	N	311320	500	63 억		97038	N	N	0	N	00	N
103	20230911	110845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11920	10	2	0.08	236022490	19833	34.92	12020	12100	11760	15480	8340	11910	11900.49	0.77	0	-1905	12250	12080	11880	11710	11510	12095	11725	63	3570	500	8090	10	1	12614560	1504	22.36	3.08	12	0.16	533.00	3875.00	16320	20230719	-26.96	7692	20220930	54.97	16320	-26.96	20230719	8780	35.76	20230316	28600	-58.32	20221026	8780	35.76	20230316	3.66	N	311320	500	63 억		97038	N	N	0	N	00	N
104	20230911	100844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11850	-60	5	-0.50	126964610	10722	18.88	12020	12020	11760	15480	8340	11910	11841.50	0.77	0	-3013	12250	12080	11880	11710	11510	12095	11725	63	3570	500	8090	10	1	12614560	1495	22.23	3.06	12	0.08	533.00	3875.00	16320	20230719	-27.39	7692	20220930	54.06	16320	-27.39	20230719	8780	34.97	20230316	28600	-58.57	20221026	8780	34.97	20230316	3.66	N	311320	500	63 억		97038	N	N	0	N	00	N
105	20230911	090843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11810	-100	5	-0.84	36298050	3049	5.37	12020	12020	11810	15480	8340	11910	11904.90	0.77	0	-1675	12250	12080	11880	11710	11510	12095	11725	63	3570	500	8090	10	1	12614560	1490	22.16	3.05	12	0.02	533.00	3875.00	16320	20230719	-27.63	7692	20220930	53.54	16320	-27.63	20230719	8780	34.51	20230316	28600	-58.71	20221026	8780	34.51	20230316	3.66	N	311320	500	63 억		97038	N	N	0	N	00	N
106	20230908	160905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11910	-140	5	-1.16	669248140	56745	115.30	11910	12050	11680	15660	8440	12050	11793.96	0.94	0	-21210	12403	12226	11933	11756	11463	12315	11845	63	3610	500	8190	10	1	12614560	1502	22.35	3.07	12	0.45	533.00	3875.00	16320	20230719	-27.02	7692	20220930	54.84	16320	-27.02	20230719	8780	35.65	20230316	28600	-58.36	20221026	8780	35.65	20230316	3.56	N	311320	500	63 억		118248	N	N	0	N	00	N
107	20230908	150906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11870	-180	5	-1.49	622770580	52845	107.38	11910	12050	11680	15660	8440	12050	11784.85	0.94	0	-20246	12403	12226	11933	11756	11463	12315	11845	63	3610	500	8190	10	1	12614560	1497	22.27	3.06	12	0.42	533.00	3875.00	16320	20230719	-27.27	7692	20220930	54.32	16320	-27.27	20230719	8780	35.19	20230316	28600	-58.50	20221026	8780	35.19	20230316	3.56	N	311320	500	63 억		118248	N	N	0	N	00	N
108	20230908	140855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11790	-260	5	-2.16	547620750	46477	94.44	11910	12050	11680	15660	8440	12050	11782.62	0.94	0	-19831	12403	12226	11933	11756	11463	12315	11845	63	3610	500	8190	10	1	12614560	1487	22.12	3.04	12	0.37	533.00	3875.00	16320	20230719	-27.76	7692	20220930	53.28	16320	-27.76	20230719	8780	34.28	20230316	28600	-58.78	20221026	8780	34.28	20230316	3.56	N	311320	500	63 억		118248	N	N	0	N	00	N
109	20230908	130904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11680	-370	5	-3.07	442733840	37510	76.22	11910	12050	11680	15660	8440	12050	11803.09	0.94	0	-18939	12403	12226	11933	11756	11463	12315	11845	63	3610	500	8190	10	1	12614560	1473	21.91	3.01	12	0.30	533.00	3875.00	16320	20230719	-28.43	7692	20220930	51.85	16320	-28.43	20230719	8780	33.03	20230316	28600	-59.16	20221026	8780	33.03	20230316	3.56	N	311320	500	63 억		118248	N	N	0	N	00	N
110	20230908	120917	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11740	-310	5	-2.57	351566680	29719	60.39	11910	12050	11700	15660	8440	12050	11829.69	0.94	0	-15363	12403	12226	11933	11756	11463	12315	11845	63	3610	500	8190	10	1	12614560	1481	22.03	3.03	12	0.24	533.00	3875.00	16320	20230719	-28.06	7692	20220930	52.63	16320	-28.06	20230719	8780	33.71	20230316	28600	-58.95	20221026	8780	33.71	20230316	3.56	N	311320	500	63 억		118248	N	N	0	N	00	N
111	20230908	110913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11710	-340	5	-2.82	297386000	25108	51.02	11910	12050	11710	15660	8440	12050	11844.27	0.94	0	-12760	12403	12226	11933	11756	11463	12315	11845	63	3610	500	8190	10	1	12614560	1477	21.97	3.02	12	0.20	533.00	3875.00	16320	20230719	-28.25	7692	20220930	52.24	16320	-28.25	20230719	8780	33.37	20230316	28600	-59.06	20221026	8780	33.37	20230316	3.56	N	311320	500	63 억		118248	N	N	0	N	00	N
112	20230908	100903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11770	-280	5	-2.32	207597020	17475	35.51	11910	12050	11770	15660	8440	12050	11879.66	0.94	0	-9098	12403	12226	11933	11756	11463	12315	11845	63	3610	500	8190	10	1	12614560	1485	22.08	3.04	12	0.14	533.00	3875.00	16320	20230719	-27.88	7692	20220930	53.02	16320	-27.88	20230719	8780	34.05	20230316	28600	-58.85	20221026	8780	34.05	20230316	3.56	N	311320	500	63 억		118248	N	N	0	N	00	N
113	20230908	090910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11970	-80	5	-0.66	33669300	2839	5.77	11910	12020	11820	15660	8440	12050	11859.56	0.94	0	-1299	12403	12226	11933	11756	11463	12315	11845	63	3610	500	8190	10	1	12614560	1510	22.46	3.09	12	0.02	533.00	3875.00	16320	20230719	-26.65	7692	20220930	55.62	16320	-26.65	20230719	8780	36.33	20230316	28600	-58.15	20221026	8780	36.33	20230316	3.56	N	311320	500	63 억		118248	N	N	0	N	00	N
114	20230907	160853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	150	2	1.26	578377270	48736	107.55	11860	12110	11640	15470	8330	11900	11867.44	0.91	0	3597	12320	12110	11990	11780	11660	12050	11720	63	3570	500	8090	10	1	12614560	1520	22.61	3.11	12	0.39	533.00	3875.00	16320	20230719	-26.16	7692	20220930	56.66	16320	-26.16	20230719	8780	37.24	20230316	28600	-57.87	20221026	8780	37.24	20230316	3.60	N	311320	500	63 억		114533	N	N	0	N	00	N
115	20230907	150900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11960	60	2	0.50	539616930	45517	100.45	11860	12110	11640	15470	8330	11900	11855.28	0.91	0	3444	12320	12110	11990	11780	11660	12050	11720	63	3570	500	8090	10	1	12614560	1509	22.44	3.09	12	0.36	533.00	3875.00	16320	20230719	-26.72	7692	20220930	55.49	16320	-26.72	20230719	8780	36.22	20230316	28600	-58.18	20221026	8780	36.22	20230316	3.60	N	311320	500	63 억		114533	N	N	0	N	00	N
116	20230907	140857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	-10	5	-0.08	460383380	38853	85.74	11860	12110	11640	15470	8330	11900	11849.37	0.91	0	2086	12320	12110	11990	11780	11660	12050	11720	63	3570	500	8090	10	1	12614560	1500	22.31	3.07	12	0.31	533.00	3875.00	16320	20230719	-27.14	7692	20220930	54.58	16320	-27.14	20230719	8780	35.42	20230316	28600	-58.43	20221026	8780	35.42	20230316	3.60	N	311320	500	63 억		114533	N	N	0	N	00	N
117	20230907	130852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11860	-40	5	-0.34	330420580	28006	61.80	11860	12020	11640	15470	8330	11900	11798.21	0.91	0	-291	12320	12110	11990	11780	11660	12050	11720	63	3570	500	8090	10	1	12614560	1496	22.25	3.06	12	0.22	533.00	3875.00	16320	20230719	-27.33	7692	20220930	54.19	16320	-27.33	20230719	8780	35.08	20230316	28600	-58.53	20221026	8780	35.08	20230316	3.60	N	311320	500	63 억		114533	N	N	0	N	00	N
118	20230907	120906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11660	-240	5	-2.02	289038610	24501	54.07	11860	12020	11640	15470	8330	11900	11797.01	0.91	0	-1696	12320	12110	11990	11780	11660	12050	11720	63	3570	500	8090	10	1	12614560	1471	21.88	3.01	12	0.19	533.00	3875.00	16320	20230719	-28.55	7692	20220930	51.59	16320	-28.55	20230719	8780	32.80	20230316	28600	-59.23	20221026	8780	32.80	20230316	3.60	N	311320	500	63 억		114533	N	N	0	N	00	N
119	20230907	110856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11680	-220	5	-1.85	214038860	18075	39.89	11860	12020	11660	15470	8330	11900	11841.71	0.91	0	-2654	12320	12110	11990	11780	11660	12050	11720	63	3570	500	8090	10	1	12614560	1473	21.91	3.01	12	0.14	533.00	3875.00	16320	20230719	-28.43	7692	20220930	51.85	16320	-28.43	20230719	8780	33.03	20230316	28600	-59.16	20221026	8780	33.03	20230316	3.60	N	311320	500	63 억		114533	N	N	0	N	00	N
120	20230907	100856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11880	-20	5	-0.17	109070920	9176	20.25	11860	12020	11660	15470	8330	11900	11886.54	0.91	0	-1667	12320	12110	11990	11780	11660	12050	11720	63	3570	500	8090	10	1	12614560	1499	22.29	3.07	12	0.07	533.00	3875.00	16320	20230719	-27.21	7692	20220930	54.45	16320	-27.21	20230719	8780	35.31	20230316	28600	-58.46	20221026	8780	35.31	20230316	3.60	N	311320	500	63 억		114533	N	N	0	N	00	N
121	20230907	090910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11860	-40	5	-0.34	14695620	1244	2.75	11860	11880	11660	15470	8330	11900	11813.20	0.91	0	-321	12320	12110	11990	11780	11660	12050	11720	63	3570	500	8090	10	1	12614560	1496	22.25	3.06	12	0.01	533.00	3875.00	16320	20230719	-27.33	7692	20220930	54.19	16320	-27.33	20230719	8780	35.08	20230316	28600	-58.53	20221026	8780	35.08	20230316	3.60	N	311320	500	63 억		114533	N	N	0	N	00	N
122	20230906	160858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	-200	5	-1.65	538946530	45163	88.59	12100	12200	11870	15730	8470	12100	11933.37	0.96	0	-6861	12566	12332	12166	11932	11766	12250	11850	63	3630	500	8220	10	1	12614560	1501	22.33	3.07	12	0.36	533.00	3875.00	16320	20230719	-27.08	7692	20220930	54.71	16320	-27.08	20230719	8780	35.54	20230316	28600	-58.39	20221026	8780	35.54	20230316	3.58	N	311320	500	63 억		121394	N	N	0	N	00	N
123	20230906	150859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	-200	5	-1.65	515228660	43170	84.69	12100	12200	11870	15730	8470	12100	11934.88	0.96	0	-6715	12566	12332	12166	11932	11766	12250	11850	63	3630	500	8220	10	1	12614560	1501	22.33	3.07	12	0.34	533.00	3875.00	16320	20230719	-27.08	7692	20220930	54.71	16320	-27.08	20230719	8780	35.54	20230316	28600	-58.39	20221026	8780	35.54	20230316	3.58	N	311320	500	63 억		121394	N	N	0	N	00	N
124	20230906	140859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11920	-180	5	-1.49	415264620	34762	68.19	12100	12200	11890	15730	8470	12100	11945.94	0.96	0	-4703	12566	12332	12166	11932	11766	12250	11850	63	3630	500	8220	10	1	12614560	1504	22.36	3.08	12	0.28	533.00	3875.00	16320	20230719	-26.96	7692	20220930	54.97	16320	-26.96	20230719	8780	35.76	20230316	28600	-58.32	20221026	8780	35.76	20230316	3.58	N	311320	500	63 억		121394	N	N	0	N	00	N
125	20230906	130848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11910	-190	5	-1.57	373805600	31289	61.38	12100	12200	11890	15730	8470	12100	11946.87	0.96	0	-4691	12566	12332	12166	11932	11766	12250	11850	63	3630	500	8220	10	1	12614560	1502	22.35	3.07	12	0.25	533.00	3875.00	16320	20230719	-27.02	7692	20220930	54.84	16320	-27.02	20230719	8780	35.65	20230316	28600	-58.36	20221026	8780	35.65	20230316	3.58	N	311320	500	63 억		121394	N	N	0	N	00	N
126	20230906	120900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11920	-180	5	-1.49	329748750	27594	54.13	12100	12200	11890	15730	8470	12100	11950.02	0.96	0	-4375	12566	12332	12166	11932	11766	12250	11850	63	3630	500	8220	10	1	12614560	1504	22.36	3.08	12	0.22	533.00	3875.00	16320	20230719	-26.96	7692	20220930	54.97	16320	-26.96	20230719	8780	35.76	20230316	28600	-58.32	20221026	8780	35.76	20230316	3.58	N	311320	500	63 억		121394	N	N	0	N	00	N
127	20230906	110908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11910	-190	5	-1.57	256782410	21470	42.12	12100	12200	11890	15730	8470	12100	11960.06	0.96	0	-5488	12566	12332	12166	11932	11766	12250	11850	63	3630	500	8220	10	1	12614560	1502	22.35	3.07	12	0.17	533.00	3875.00	16320	20230719	-27.02	7692	20220930	54.84	16320	-27.02	20230719	8780	35.65	20230316	28600	-58.36	20221026	8780	35.65	20230316	3.58	N	311320	500	63 억		121394	N	N	0	N	00	N
128	20230906	100843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12080	-20	5	-0.17	177783410	14851	29.13	12100	12200	11890	15730	8470	12100	11971.14	0.96	0	-5189	12566	12332	12166	11932	11766	12250	11850	63	3630	500	8220	10	1	12614560	1524	22.66	3.12	12	0.12	533.00	3875.00	16320	20230719	-25.98	7692	20220930	57.05	16320	-25.98	20230719	8780	37.59	20230316	28600	-57.76	20221026	8780	37.59	20230316	3.58	N	311320	500	63 억		121394	N	N	0	N	00	N
129	20230906	090846	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12170	70	2	0.58	27738420	2307	4.53	12100	12200	12000	15730	8470	12100	12023.59	0.96	0	-1119	12566	12332	12166	11932	11766	12250	11850	63	3630	500	8220	10	1	12614560	1535	22.83	3.14	12	0.02	533.00	3875.00	16320	20230719	-25.43	7692	20220930	58.22	16320	-25.43	20230719	8780	38.61	20230316	28600	-57.45	20221026	8780	38.61	20230316	3.58	N	311320	500	63 억		121394	N	N	0	N	00	N
130	20230905	160847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12100	-130	5	-1.06	615355770	50625	80.31	12330	12400	12000	15890	8570	12230	12155.20	0.96	0	-275	12796	12512	12306	12022	11816	12410	11920	63	3660	500	8310	10	1	12614560	1526	22.70	3.12	12	0.40	533.00	3875.00	16320	20230719	-25.86	7692	20220930	57.31	16320	-25.86	20230719	8780	37.81	20230316	28600	-57.69	20221026	8780	37.81	20230316	3.59	N	311320	500	63 억		121669	N	N	0	N	00	N
131	20230905	150900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12110	-120	5	-0.98	596705560	49084	77.86	12330	12400	12000	15890	8570	12230	12156.82	0.96	0	458	12796	12512	12306	12022	11816	12410	11920	63	3660	500	8310	10	1	12614560	1528	22.72	3.13	12	0.39	533.00	3875.00	16320	20230719	-25.80	7692	20220930	57.44	16320	-25.80	20230719	8780	37.93	20230316	28600	-57.66	20221026	8780	37.93	20230316	3.59	N	311320	500	63 억		121669	N	N	0	N	00	N
132	20230905	140858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12110	-120	5	-0.98	509525120	41861	66.40	12330	12400	12100	15890	8570	12230	12171.83	0.96	0	-227	12796	12512	12306	12022	11816	12410	11920	63	3660	500	8310	10	1	12614560	1528	22.72	3.13	12	0.33	533.00	3875.00	16320	20230719	-25.80	7692	20220930	57.44	16320	-25.80	20230719	8780	37.93	20230316	28600	-57.66	20221026	8780	37.93	20230316	3.59	N	311320	500	63 억		121669	N	N	0	N	00	N
133	20230905	130840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12150	-80	5	-0.65	386672640	31749	50.36	12330	12400	12100	15890	8570	12230	12179.05	0.96	0	-4146	12796	12512	12306	12022	11816	12410	11920	63	3660	500	8310	10	1	12614560	1533	22.80	3.14	12	0.25	533.00	3875.00	16320	20230719	-25.55	7692	20220930	57.96	16320	-25.55	20230719	8780	38.38	20230316	28600	-57.52	20221026	8780	38.38	20230316	3.59	N	311320	500	63 억		121669	N	N	0	N	00	N
134	20230905	120842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12150	-80	5	-0.65	254171820	20823	33.03	12330	12400	12150	15890	8570	12230	12206.30	0.96	0	-4211	12796	12512	12306	12022	11816	12410	11920	63	3660	500	8310	10	1	12614560	1533	22.80	3.14	12	0.17	533.00	3875.00	16320	20230719	-25.55	7692	20220930	57.96	16320	-25.55	20230719	8780	38.38	20230316	28600	-57.52	20221026	8780	38.38	20230316	3.59	N	311320	500	63 억		121669	N	N	0	N	00	N
135	20230905	110848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12190	-40	5	-0.33	192654250	15766	25.01	12330	12400	12150	15890	8570	12230	12219.60	0.96	0	-4838	12796	12512	12306	12022	11816	12410	11920	63	3660	500	8310	10	1	12614560	1538	22.87	3.15	12	0.12	533.00	3875.00	16320	20230719	-25.31	7692	20220930	58.48	16320	-25.31	20230719	8780	38.84	20230316	28600	-57.38	20221026	8780	38.84	20230316	3.59	N	311320	500	63 억		121669	N	N	0	N	00	N
136	20230905	100837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12190	-40	5	-0.33	111799100	9124	14.47	12330	12400	12150	15890	8570	12230	12253.30	0.96	0	-3113	12796	12512	12306	12022	11816	12410	11920	63	3660	500	8310	10	1	12614560	1538	22.87	3.15	12	0.07	533.00	3875.00	16320	20230719	-25.31	7692	20220930	58.48	16320	-25.31	20230719	8780	38.84	20230316	28600	-57.38	20221026	8780	38.84	20230316	3.59	N	311320	500	63 억		121669	N	N	0	N	00	N
137	20230905	090837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12400	170	2	1.39	19370390	1578	2.50	12330	12400	12150	15890	8570	12230	12275.28	0.96	0	-540	12796	12512	12306	12022	11816	12410	11920	63	3660	500	8310	10	1	12614560	1564	23.26	3.20	12	0.01	533.00	3875.00	16320	20230719	-24.02	7692	20220930	61.21	16320	-24.02	20230719	8780	41.23	20230316	28600	-56.64	20221026	8780	41.23	20230316	3.59	N	311320	500	63 억		121669	N	N	0	N	00	N
138	20230904	160833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12230	-230	5	-1.85	770763250	62715	54.41	12460	12590	12100	16190	8730	12460	12290.03	1.09	0	-15107	13066	12762	12286	11982	11506	12915	12135	63	3730	500	8470	10	1	12614560	1543	22.95	3.16	12	0.50	533.00	3875.00	16320	20230719	-25.06	7692	20220930	59.00	16320	-25.06	20230719	8780	39.29	20230316	28600	-57.24	20221026	8780	39.29	20230316	3.56	N	311320	500	63 억		137516	N	N	0	N	00	N
139	20230904	150820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12220	-240	5	-1.93	749495130	60975	52.90	12460	12590	12100	16190	8730	12460	12291.63	1.09	0	-15131	13066	12762	12286	11982	11506	12915	12135	63	3730	500	8470	10	1	12614560	1541	22.93	3.15	12	0.48	533.00	3875.00	16320	20230719	-25.12	7692	20220930	58.87	16320	-25.12	20230719	8780	39.18	20230316	28600	-57.27	20221026	8780	39.18	20230316	3.56	N	311320	500	63 억		137516	N	N	0	N	00	N
140	20230904	140818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12210	-250	5	-2.01	711420500	57854	50.19	12460	12590	12100	16190	8730	12460	12296.61	1.09	0	-14402	13066	12762	12286	11982	11506	12915	12135	63	3730	500	8470	10	1	12614560	1540	22.91	3.15	12	0.46	533.00	3875.00	16320	20230719	-25.18	7692	20220930	58.74	16320	-25.18	20230719	8780	39.07	20230316	28600	-57.31	20221026	8780	39.07	20230316	3.56	N	311320	500	63 억		137516	N	N	0	N	00	N
141	20230904	130830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12180	-280	5	-2.25	656400590	53332	46.27	12460	12590	12100	16190	8730	12460	12307.60	1.09	0	-14189	13066	12762	12286	11982	11506	12915	12135	63	3730	500	8470	10	1	12614560	1536	22.85	3.14	12	0.42	533.00	3875.00	16320	20230719	-25.37	7692	20220930	58.35	16320	-25.37	20230719	8780	38.72	20230316	28600	-57.41	20221026	8780	38.72	20230316	3.56	N	311320	500	63 억		137516	N	N	0	N	00	N
142	20230904	120815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12120	-340	5	-2.73	614927270	49929	43.32	12460	12590	12100	16190	8730	12460	12315.81	1.09	0	-13042	13066	12762	12286	11982	11506	12915	12135	63	3730	500	8470	10	1	12614560	1529	22.74	3.13	12	0.40	533.00	3875.00	16320	20230719	-25.74	7692	20220930	57.57	16320	-25.74	20230719	8780	38.04	20230316	28600	-57.62	20221026	8780	38.04	20230316	3.56	N	311320	500	63 억		137516	N	N	0	N	00	N
143	20230904	110800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12210	-250	5	-2.01	559336530	45365	39.36	12460	12590	12100	16190	8730	12460	12329.47	1.09	0	-11166	13066	12762	12286	11982	11506	12915	12135	63	3730	500	8470	10	1	12614560	1540	22.91	3.15	12	0.36	533.00	3875.00	16320	20230719	-25.18	7692	20220930	58.74	16320	-25.18	20230719	8780	39.07	20230316	28600	-57.31	20221026	8780	39.07	20230316	3.56	N	311320	500	63 억		137516	N	N	0	N	00	N
144	20230904	100806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12390	-70	5	-0.56	370815760	29960	25.99	12460	12590	12250	16190	8730	12460	12376.82	1.09	0	-2916	13066	12762	12286	11982	11506	12915	12135	63	3730	500	8470	10	1	12614560	1563	23.25	3.20	12	0.24	533.00	3875.00	16320	20230719	-24.08	7692	20220930	61.08	16320	-24.08	20230719	8780	41.12	20230316	28600	-56.68	20221026	8780	41.12	20230316	3.56	N	311320	500	63 억		137516	N	N	0	N	00	N
145	20230904	090819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12450	-10	5	-0.08	130580980	10560	9.16	12460	12460	12250	16190	8730	12460	12364.94	1.09	0	-931	13066	12762	12286	11982	11506	12915	12135	63	3730	500	8470	10	1	12614560	1571	23.36	3.21	12	0.08	533.00	3875.00	16320	20230719	-23.71	7692	20220930	61.86	16320	-23.71	20230719	8780	41.80	20230316	28600	-56.47	20221026	8780	41.80	20230316	3.56	N	311320	500	63 억		137516	N	N	0	N	00	N
146	20230901	160810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12460	510	2	4.27	1410627690	114756	210.55	11940	12590	11810	15530	8370	11950	12292.06	0.94	0	18193	12443	12196	11953	11706	11463	12075	11585	63	3580	500	8120	10	1	12614560	1572	23.38	3.22	12	0.91	533.00	3875.00	16320	20230719	-23.65	7692	20220930	61.99	16320	-23.65	20230719	8780	41.91	20230316	28600	-56.43	20221026	8780	41.91	20230316	3.54	N	311320	500	63 억		118881	N	N	0	N	00	N
147	20230901	150822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12510	560	2	4.69	1361696350	110838	203.36	11940	12590	11810	15530	8370	11950	12285.46	0.94	0	18346	12443	12196	11953	11706	11463	12075	11585	63	3580	500	8120	10	1	12614560	1578	23.47	3.23	12	0.88	533.00	3875.00	16320	20230719	-23.35	7692	20220930	62.64	16320	-23.35	20230719	8780	42.48	20230316	28600	-56.26	20221026	8780	42.48	20230316	3.54	N	311320	500	63 억		118881	N	N	0	N	00	N
148	20230901	140822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12430	480	2	4.02	1033847770	84617	155.25	11940	12480	11810	15530	8370	11950	12217.97	0.94	0	13324	12443	12196	11953	11706	11463	12075	11585	63	3580	500	8120	10	1	12614560	1568	23.32	3.21	12	0.67	533.00	3875.00	16320	20230719	-23.84	7692	20220930	61.60	16320	-23.84	20230719	8780	41.57	20230316	28600	-56.54	20221026	8780	41.57	20230316	3.54	N	311320	500	63 억		118881	N	N	0	N	00	N
149	20230901	130756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12300	350	2	2.93	725450210	59743	109.61	11940	12380	11810	15530	8370	11950	12142.85	0.94	0	10642	12443	12196	11953	11706	11463	12075	11585	63	3580	500	8120	10	1	12614560	1552	23.08	3.17	12	0.47	533.00	3875.00	16320	20230719	-24.63	7692	20220930	59.91	16320	-24.63	20230719	8780	40.09	20230316	28600	-56.99	20221026	8780	40.09	20230316	3.54	N	311320	500	63 억		118881	N	N	0	N	00	N
150	20230901	120808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12150	200	2	1.67	618709170	51011	93.59	11940	12380	11810	15530	8370	11950	12128.94	0.94	0	6131	12443	12196	11953	11706	11463	12075	11585	63	3580	500	8120	10	1	12614560	1533	22.80	3.14	12	0.40	533.00	3875.00	16320	20230719	-25.55	7692	20220930	57.96	16320	-25.55	20230719	8780	38.38	20230316	28600	-57.52	20221026	8780	38.38	20230316	3.54	N	311320	500	63 억		118881	N	N	0	N	00	N
151	20230901	110807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12330	380	2	3.18	512748890	42326	77.66	11940	12380	11810	15530	8370	11950	12114.28	0.94	0	6249	12443	12196	11953	11706	11463	12075	11585	63	3580	500	8120	10	1	12614560	1555	23.13	3.18	12	0.34	533.00	3875.00	16320	20230719	-24.45	7692	20220930	60.30	16320	-24.45	20230719	8780	40.43	20230316	28600	-56.89	20221026	8780	40.43	20230316	3.54	N	311320	500	63 억		118881	N	N	0	N	00	N
152	20230901	100802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	120	2	1.00	202433750	16896	31.00	11940	12140	11810	15530	8370	11950	11981.16	0.94	0	-2557	12443	12196	11953	11706	11463	12075	11585	63	3580	500	8120	10	1	12614560	1523	22.65	3.11	12	0.13	533.00	3875.00	16320	20230719	-26.04	7692	20220930	56.92	16320	-26.04	20230719	8780	37.47	20230316	28600	-57.80	20221026	8780	37.47	20230316	3.54	N	311320	500	63 억		118881	N	N	0	N	00	N
153	20230901	090751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11810	-140	5	-1.17	25059040	2120	3.89	11940	11940	11810	15530	8370	11950	11820.30	0.94	0	-644	12443	12196	11953	11706	11463	12075	11585	63	3580	500	8120	10	1	12614560	1490	22.16	3.05	12	0.02	533.00	3875.00	16320	20230719	-27.63	7692	20220930	53.54	16320	-27.63	20230719	8780	34.51	20230316	28600	-58.71	20221026	8780	34.51	20230316	3.54	N	311320	500	63 억		118881	N	N	0	N	00	N