KissMeData/148150/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	160837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12990	250	2	1.96	317621100	25107	58.51	12410	12990	12410	16560	8920	12740	12650.40	6.35	0	4205	14333	13536	12783	11986	11233	13160	11610	59	3820	500	8660	10	1	11784281	1531	9.31	0.88	12	0.21	1396.00	14689.00	20400	20230613	-36.32	10700	20221013	21.40	20400	-36.32	20230613	11100	17.03	20230103	20400	-36.32	20230613	10700	21.40	20221013	3.17	N	148150	500	58 억		747864	N	N	0	N	00	N
3	20230927	150845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12950	210	2	1.65	307969110	24363	56.78	12410	12950	12410	16560	8920	12740	12640.85	6.35	0	4207	14333	13536	12783	11986	11233	13160	11610	59	3820	500	8660	10	1	11784281	1526	9.28	0.88	12	0.21	1396.00	14689.00	20400	20230613	-36.52	10700	20221013	21.03	20400	-36.52	20230613	11100	16.67	20230103	20400	-36.52	20230613	10700	21.03	20221013	3.17	N	148150	500	58 억		747864	N	N	0	N	00	N
4	20230927	140846	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12780	40	2	0.31	265844790	21096	49.17	12410	12880	12410	16560	8920	12740	12601.67	6.35	0	3732	14333	13536	12783	11986	11233	13160	11610	59	3820	500	8660	10	1	11784281	1506	9.15	0.87	12	0.18	1396.00	14689.00	20400	20230613	-37.35	10700	20221013	19.44	20400	-37.35	20230613	11100	15.14	20230103	20400	-37.35	20230613	10700	19.44	20221013	3.17	N	148150	500	58 억		747864	N	N	0	N	00	N
5	20230927	130834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12760	20	2	0.16	236886900	18828	43.88	12410	12880	12410	16560	8920	12740	12581.63	6.35	0	2932	14333	13536	12783	11986	11233	13160	11610	59	3820	500	8660	10	1	11784281	1504	9.14	0.87	12	0.16	1396.00	14689.00	20400	20230613	-37.45	10700	20221013	19.25	20400	-37.45	20230613	11100	14.95	20230103	20400	-37.45	20230613	10700	19.25	20221013	3.17	N	148150	500	58 억		747864	N	N	0	N	00	N
6	20230927	120834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12670	-70	5	-0.55	203949290	16246	37.86	12410	12880	12410	16560	8920	12740	12553.82	6.35	0	3644	14333	13536	12783	11986	11233	13160	11610	59	3820	500	8660	10	1	11784281	1493	9.08	0.86	12	0.14	1396.00	14689.00	20400	20230613	-37.89	10700	20221013	18.41	20400	-37.89	20230613	11100	14.14	20230103	20400	-37.89	20230613	10700	18.41	20221013	3.17	N	148150	500	58 억		747864	N	N	0	N	00	N
7	20230927	110843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12710	-30	5	-0.24	195215610	15558	36.26	12410	12880	12410	16560	8920	12740	12547.60	6.35	0	4014	14333	13536	12783	11986	11233	13160	11610	59	3820	500	8660	10	1	11784281	1498	9.10	0.87	12	0.13	1396.00	14689.00	20400	20230613	-37.70	10700	20221013	18.79	20400	-37.70	20230613	11100	14.50	20230103	20400	-37.70	20230613	10700	18.79	20221013	3.17	N	148150	500	58 억		747864	N	N	0	N	00	N
8	20230927	100836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12660	-80	5	-0.63	180840760	14428	33.63	12410	12880	12410	16560	8920	12740	12534.01	6.35	0	4069	14333	13536	12783	11986	11233	13160	11610	59	3820	500	8660	10	1	11784281	1492	9.07	0.86	12	0.12	1396.00	14689.00	20400	20230613	-37.94	10700	20221013	18.32	20400	-37.94	20230613	11100	14.05	20230103	20400	-37.94	20230613	10700	18.32	20221013	3.17	N	148150	500	58 억		747864	N	N	0	N	00	N
9	20230927	090851	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12550	-190	5	-1.49	93019570	7462	17.39	12410	12720	12410	16560	8920	12740	12465.77	6.35	0	1623	14333	13536	12783	11986	11233	13160	11610	59	3820	500	8660	10	1	11784281	1479	8.99	0.85	12	0.06	1396.00	14689.00	20400	20230613	-38.48	10700	20221013	17.29	20400	-38.48	20230613	11100	13.06	20230103	20400	-38.48	20230613	10700	17.29	20221013	3.17	N	148150	500	58 억		747864	N	N	0	N	00	N
10	20230926	160834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12740	-350	5	-2.67	546364360	42906	156.32	13090	13580	12030	17010	9170	13090	12733.98	6.32	0	4310	13836	13462	13276	12902	12716	13370	12810	59	3920	500	8900	10	1	11784281	1501	9.13	0.87	12	0.36	1396.00	14689.00	20400	20230613	-37.55	10700	20221013	19.07	20400	-37.55	20230613	11100	14.77	20230103	20400	-37.55	20230613	10700	19.07	20221013	3.23	N	148150	500	58 억		744198	N	N	0	N	00	N
11	20230926	150835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12650	-440	5	-3.36	526150240	41315	150.53	13090	13580	12030	17010	9170	13090	12735.09	6.32	0	4180	13836	13462	13276	12902	12716	13370	12810	59	3920	500	8900	10	1	11784281	1491	9.06	0.86	12	0.35	1396.00	14689.00	20400	20230613	-37.99	10700	20221013	18.22	20400	-37.99	20230613	11100	13.96	20230103	20400	-37.99	20230613	10700	18.22	20221013	3.23	N	148150	500	58 억		744198	N	N	0	N	00	N
12	20230926	140829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12700	-390	5	-2.98	454982490	35690	130.03	13090	13580	12030	17010	9170	13090	12748.18	6.32	0	2830	13836	13462	13276	12902	12716	13370	12810	59	3920	500	8900	10	1	11784281	1497	9.10	0.86	12	0.30	1396.00	14689.00	20400	20230613	-37.75	10700	20221013	18.69	20400	-37.75	20230613	11100	14.41	20230103	20400	-37.75	20230613	10700	18.69	20221013	3.23	N	148150	500	58 억		744198	N	N	0	N	00	N
13	20230926	130832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12620	-470	5	-3.59	417241980	32715	119.19	13090	13580	12030	17010	9170	13090	12753.84	6.32	0	3806	13836	13462	13276	12902	12716	13370	12810	59	3920	500	8900	10	1	11784281	1487	9.04	0.86	12	0.28	1396.00	14689.00	20400	20230613	-38.14	10700	20221013	17.94	20400	-38.14	20230613	11100	13.69	20230103	20400	-38.14	20230613	10700	17.94	20221013	3.23	N	148150	500	58 억		744198	N	N	0	N	00	N
14	20230926	120838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12790	-300	5	-2.29	199065040	15360	55.96	13090	13580	12750	17010	9170	13090	12959.96	6.32	0	-862	13836	13462	13276	12902	12716	13370	12810	59	3920	500	8900	10	1	11784281	1507	9.16	0.87	12	0.13	1396.00	14689.00	20400	20230613	-37.30	10700	20221013	19.53	20400	-37.30	20230613	11100	15.23	20230103	20400	-37.30	20230613	10700	19.53	20221013	3.23	N	148150	500	58 억		744198	N	N	0	N	00	N
15	20230926	110834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12830	-260	5	-1.99	160386370	12334	44.94	13090	13580	12810	17010	9170	13090	13003.60	6.32	0	-1537	13836	13462	13276	12902	12716	13370	12810	59	3920	500	8900	10	1	11784281	1512	9.19	0.87	12	0.10	1396.00	14689.00	20400	20230613	-37.11	10700	20221013	19.91	20400	-37.11	20230613	11100	15.59	20230103	20400	-37.11	20230613	10700	19.91	20221013	3.23	N	148150	500	58 억		744198	N	N	0	N	00	N
16	20230926	100833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12930	-160	5	-1.22	134142130	10292	37.50	13090	13580	12850	17010	9170	13090	13033.63	6.32	0	-1714	13836	13462	13276	12902	12716	13370	12810	59	3920	500	8900	10	1	11784281	1524	9.26	0.88	12	0.09	1396.00	14689.00	20400	20230613	-36.62	10700	20221013	20.84	20400	-36.62	20230613	11100	16.49	20230103	20400	-36.62	20230613	10700	20.84	20221013	3.23	N	148150	500	58 억		744198	N	N	0	N	00	N
17	20230926	090835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13120	30	2	0.23	9456320	722	2.63	13090	13120	13090	17010	9170	13090	13097.40	6.32	0	8	13836	13462	13276	12902	12716	13370	12810	59	3920	500	8900	10	1	11784281	1546	9.40	0.89	12	0.01	1396.00	14689.00	20400	20230613	-35.69	10700	20221013	22.62	20400	-35.69	20230613	11100	18.20	20230103	20400	-35.69	20230613	10700	22.62	20221013	3.23	N	148150	500	58 억		744198	N	N	0	N	00	N
18	20230925	160834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13090	-400	5	-2.97	363560540	27435	96.81	13320	13650	13090	17530	9450	13490	13251.71	6.34	0	-2533	13903	13696	13483	13276	13063	13800	13380	59	4040	500	9170	10	1	11784281	1543	9.38	0.89	12	0.23	1396.00	14689.00	20400	20230613	-35.83	10700	20221013	22.34	20400	-35.83	20230613	11100	17.93	20230103	20400	-35.83	20230613	10700	22.34	20221013	3.21	N	148150	500	58 억		746727	N	N	0	N	00	N
19	20230925	150837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13160	-330	5	-2.45	335596880	25303	89.29	13320	13650	13120	17530	9450	13490	13263.13	6.34	0	-2531	13903	13696	13483	13276	13063	13800	13380	59	4040	500	9170	10	1	11784281	1551	9.43	0.90	12	0.21	1396.00	14689.00	20400	20230613	-35.49	10700	20221013	22.99	20400	-35.49	20230613	11100	18.56	20230103	20400	-35.49	20230613	10700	22.99	20221013	3.21	N	148150	500	58 억		746727	N	N	0	N	00	N
20	20230925	140823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13190	-300	5	-2.22	280045600	21084	74.40	13320	13650	13170	17530	9450	13490	13282.38	6.34	0	-1125	13903	13696	13483	13276	13063	13800	13380	59	4040	500	9170	10	1	11784281	1554	9.45	0.90	12	0.18	1396.00	14689.00	20400	20230613	-35.34	10700	20221013	23.27	20400	-35.34	20230613	11100	18.83	20230103	20400	-35.34	20230613	10700	23.27	20221013	3.21	N	148150	500	58 억		746727	N	N	0	N	00	N
21	20230925	130827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13200	-290	5	-2.15	226263050	17006	60.01	13320	13650	13200	17530	9450	13490	13304.90	6.34	0	-1114	13903	13696	13483	13276	13063	13800	13380	59	4040	500	9170	10	1	11784281	1556	9.46	0.90	12	0.14	1396.00	14689.00	20400	20230613	-35.29	10700	20221013	23.36	20400	-35.29	20230613	11100	18.92	20230103	20400	-35.29	20230613	10700	23.36	20221013	3.21	N	148150	500	58 억		746727	N	N	0	N	00	N
22	20230925	120833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13260	-230	5	-1.70	179999270	13507	47.66	13320	13650	13240	17530	9450	13490	13326.37	6.34	0	-912	13903	13696	13483	13276	13063	13800	13380	59	4040	500	9170	10	1	11784281	1563	9.50	0.90	12	0.11	1396.00	14689.00	20400	20230613	-35.00	10700	20221013	23.93	20400	-35.00	20230613	11100	19.46	20230103	20400	-35.00	20230613	10700	23.93	20221013	3.21	N	148150	500	58 억		746727	N	N	0	N	00	N
23	20230925	110828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13290	-200	5	-1.48	148572390	11138	39.30	13320	13650	13260	17530	9450	13490	13339.23	6.34	0	-221	13903	13696	13483	13276	13063	13800	13380	59	4040	500	9170	10	1	11784281	1566	9.52	0.90	12	0.09	1396.00	14689.00	20400	20230613	-34.85	10700	20221013	24.21	20400	-34.85	20230613	11100	19.73	20230103	20400	-34.85	20230613	10700	24.21	20221013	3.21	N	148150	500	58 억		746727	N	N	0	N	00	N
24	20230925	100832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13390	-100	5	-0.74	98369220	7367	26.00	13320	13650	13260	17530	9450	13490	13352.68	6.34	0	679	13903	13696	13483	13276	13063	13800	13380	59	4040	500	9170	10	1	11784281	1578	9.59	0.91	12	0.06	1396.00	14689.00	20400	20230613	-34.36	10700	20221013	25.14	20400	-34.36	20230613	11100	20.63	20230103	20400	-34.36	20230613	10700	25.14	20221013	3.21	N	148150	500	58 억		746727	N	N	0	N	00	N
25	20230925	090827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13530	40	2	0.30	14986810	1120	3.95	13320	13650	13320	17530	9450	13490	13381.08	6.34	0	-115	13903	13696	13483	13276	13063	13800	13380	59	4040	500	9170	10	1	11784281	1594	9.69	0.92	12	0.01	1396.00	14689.00	20400	20230613	-33.68	10700	20221013	26.45	20400	-33.68	20230613	11100	21.89	20230103	20400	-33.68	20230613	10700	26.45	20221013	3.21	N	148150	500	58 억		746727	N	N	0	N	00	N
26	20230922	160859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13490	80	2	0.60	380383380	28329	59.25	13410	13690	13270	17430	9390	13410	13427.27	6.33	0	1522	14243	13826	13613	13196	12983	13720	13090	59	4020	500	9110	10	1	11784281	1590	9.66	0.92	12	0.24	1396.00	14689.00	20400	20230613	-33.87	10700	20221013	26.07	20400	-33.87	20230613	11100	21.53	20230103	20400	-33.87	20230613	10700	26.07	20221013	3.23	N	148150	500	58 억		746028	N	N	0	N	00	N
27	20230922	150853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13430	20	2	0.15	373086540	27787	58.12	13410	13690	13270	17430	9390	13410	13426.66	6.33	0	1468	14243	13826	13613	13196	12983	13720	13090	59	4020	500	9110	10	1	11784281	1583	9.62	0.91	12	0.24	1396.00	14689.00	20400	20230613	-34.17	10700	20221013	25.51	20400	-34.17	20230613	11100	20.99	20230103	20400	-34.17	20230613	10700	25.51	20221013	3.23	N	148150	500	58 억		746028	N	N	0	N	00	N
28	20230922	140852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13510	100	2	0.75	275352110	20509	42.89	13410	13690	13270	17430	9390	13410	13425.92	6.33	0	1527	14243	13826	13613	13196	12983	13720	13090	59	4020	500	9110	10	1	11784281	1592	9.68	0.92	12	0.17	1396.00	14689.00	20400	20230613	-33.77	10700	20221013	26.26	20400	-33.77	20230613	11100	21.71	20230103	20400	-33.77	20230613	10700	26.26	20221013	3.23	N	148150	500	58 억		746028	N	N	0	N	00	N
29	20230922	130800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13380	-30	5	-0.22	252752400	18830	39.38	13410	13690	13270	17430	9390	13410	13422.86	6.33	0	1563	14243	13826	13613	13196	12983	13720	13090	59	4020	500	9110	10	1	11784281	1577	9.58	0.91	12	0.16	1396.00	14689.00	20400	20230613	-34.41	10700	20221013	25.05	20400	-34.41	20230613	11100	20.54	20230103	20400	-34.41	20230613	10700	25.05	20221013	3.23	N	148150	500	58 억		746028	N	N	0	N	00	N
30	20230922	120757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13370	-40	5	-0.30	219000790	16314	34.12	13410	13690	13270	17430	9390	13410	13424.10	6.33	0	2394	14243	13826	13613	13196	12983	13720	13090	59	4020	500	9110	10	1	11784281	1576	9.58	0.91	12	0.14	1396.00	14689.00	20400	20230613	-34.46	10700	20221013	24.95	20400	-34.46	20230613	11100	20.45	20230103	20400	-34.46	20230613	10700	24.95	20221013	3.23	N	148150	500	58 억		746028	N	N	0	N	00	N
31	20230922	110754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13430	20	2	0.15	172191770	12832	26.84	13410	13690	13270	17430	9390	13410	13418.93	6.33	0	2147	14243	13826	13613	13196	12983	13720	13090	59	4020	500	9110	10	1	11784281	1583	9.62	0.91	12	0.11	1396.00	14689.00	20400	20230613	-34.17	10700	20221013	25.51	20400	-34.17	20230613	11100	20.99	20230103	20400	-34.17	20230613	10700	25.51	20221013	3.23	N	148150	500	58 억		746028	N	N	0	N	00	N
32	20230922	100754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13400	-10	5	-0.07	94433600	7039	14.72	13410	13690	13270	17430	9390	13410	13415.77	6.33	0	347	14243	13826	13613	13196	12983	13720	13090	59	4020	500	9110	10	1	11784281	1579	9.60	0.91	12	0.06	1396.00	14689.00	20400	20230613	-34.31	10700	20221013	25.23	20400	-34.31	20230613	11100	20.72	20230103	20400	-34.31	20230613	10700	25.23	20221013	3.23	N	148150	500	58 억		746028	N	N	0	N	00	N
33	20230922	090751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13270	-140	5	-1.04	9449210	709	1.48	13410	13410	13270	17430	9390	13410	13327.52	6.33	0	-360	14243	13826	13613	13196	12983	13720	13090	59	4020	500	9110	10	1	11784281	1564	9.51	0.90	12	0.01	1396.00	14689.00	20400	20230613	-34.95	10700	20221013	24.02	20400	-34.95	20230613	11100	19.55	20230103	20400	-34.95	20230613	10700	24.02	20221013	3.23	N	148150	500	58 억		746028	N	N	0	N	00	N
34	20230921	160757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13410	-700	5	-4.96	648118590	47649	232.88	14010	14030	13400	18340	9880	14110	13601.93	6.35	0	-1572	14336	14222	13996	13882	13656	14280	13940	59	4230	500	9590	10	1	11784281	1580	9.61	0.91	12	0.40	1396.00	14689.00	20400	20230613	-34.26	10700	20221013	25.33	20400	-34.26	20230613	11100	20.81	20230103	20400	-34.26	20230613	10700	25.33	20221013	3.23	N	148150	500	58 억		748134	N	N	0	N	00	N
35	20230921	150746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13620	-490	5	-3.47	605315410	44464	217.31	14010	14030	13400	18340	9880	14110	13612.82	6.35	0	-711	14336	14222	13996	13882	13656	14280	13940	59	4230	500	9590	10	1	11784281	1605	9.76	0.93	12	0.38	1396.00	14689.00	20400	20230613	-33.24	10700	20221013	27.29	20400	-33.24	20230613	11100	22.70	20230103	20400	-33.24	20230613	10700	27.29	20221013	3.23	N	148150	500	58 억		748134	N	N	0	N	00	N
36	20230921	140753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	-560	5	-3.97	393583160	28724	140.38	14010	14030	13490	18340	9880	14110	13701.24	6.35	0	-6209	14336	14222	13996	13882	13656	14280	13940	59	4230	500	9590	10	1	11784281	1597	9.71	0.92	12	0.24	1396.00	14689.00	20400	20230613	-33.58	10700	20221013	26.64	20400	-33.58	20230613	11100	22.07	20230103	20400	-33.58	20230613	10700	26.64	20221013	3.23	N	148150	500	58 억		748134	N	N	0	N	00	N
37	20230921	130746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13580	-530	5	-3.76	290571350	21110	103.17	14010	14030	13530	18340	9880	14110	13763.48	6.35	0	-6868	14336	14222	13996	13882	13656	14280	13940	59	4230	500	9590	10	1	11784281	1600	9.73	0.92	12	0.18	1396.00	14689.00	20400	20230613	-33.43	10700	20221013	26.92	20400	-33.43	20230613	11100	22.34	20230103	20400	-33.43	20230613	10700	26.92	20221013	3.23	N	148150	500	58 억		748134	N	N	0	N	00	N
38	20230921	120739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13670	-440	5	-3.12	232423750	16854	82.37	14010	14030	13530	18340	9880	14110	13789.09	6.35	0	-5563	14336	14222	13996	13882	13656	14280	13940	59	4230	500	9590	10	1	11784281	1611	9.79	0.93	12	0.14	1396.00	14689.00	20400	20230613	-32.99	10700	20221013	27.76	20400	-32.99	20230613	11100	23.15	20230103	20400	-32.99	20230613	10700	27.76	20221013	3.23	N	148150	500	58 억		748134	N	N	0	N	00	N
39	20230921	110758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13760	-350	5	-2.48	195250010	14146	69.14	14010	14030	13530	18340	9880	14110	13800.96	6.35	0	-4467	14336	14222	13996	13882	13656	14280	13940	59	4230	500	9590	10	1	11784281	1622	9.86	0.94	12	0.12	1396.00	14689.00	20400	20230613	-32.55	10700	20221013	28.60	20400	-32.55	20230613	11100	23.96	20230103	20400	-32.55	20230613	10700	28.60	20221013	3.23	N	148150	500	58 억		748134	N	N	0	N	00	N
40	20230921	100742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13850	-260	5	-1.84	95527960	6874	33.60	14010	14030	13800	18340	9880	14110	13894.81	6.35	0	-3179	14336	14222	13996	13882	13656	14280	13940	59	4230	500	9590	10	1	11784281	1632	9.92	0.94	12	0.06	1396.00	14689.00	20400	20230613	-32.11	10700	20221013	29.44	20400	-32.11	20230613	11100	24.77	20230103	20400	-32.11	20230613	10700	29.44	20221013	3.23	N	148150	500	58 억		748134	N	N	0	N	00	N
41	20230921	090748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13900	-210	5	-1.49	8080060	579	2.83	14010	14030	13900	18340	9880	14110	13933.91	6.35	0	-328	14336	14222	13996	13882	13656	14280	13940	59	4230	500	9590	10	1	11784281	1638	9.96	0.95	12	0.00	1396.00	14689.00	20400	20230613	-31.86	10700	20221013	29.91	20400	-31.86	20230613	11100	25.23	20230103	20400	-31.86	20230613	10700	29.91	20221013	3.23	N	148150	500	58 억		748134	N	N	0	N	00	N
42	20230920	160751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14110	190	2	1.36	284025790	20396	94.45	13800	14110	13770	18090	9750	13920	13925.31	6.34	0	498	14540	14230	13990	13680	13440	14385	13835	59	4170	500	9460	10	1	11784281	1663	10.11	0.96	12	0.17	1396.00	14689.00	20400	20230613	-30.83	10700	20221013	31.87	20400	-30.83	20230613	11100	27.12	20230103	20400	-30.83	20230613	10700	31.87	20221013	3.23	N	148150	500	58 억		747623	N	N	0	N	00	N
43	20230920	150732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13910	-10	5	-0.07	254709110	18314	84.81	13800	14070	13770	18090	9750	13920	13907.89	6.34	0	944	14540	14230	13990	13680	13440	14385	13835	59	4170	500	9460	10	1	11784281	1639	9.96	0.95	12	0.16	1396.00	14689.00	20400	20230613	-31.81	10700	20221013	30.00	20400	-31.81	20230613	11100	25.32	20230103	20400	-31.81	20230613	10700	30.00	20221013	3.23	N	148150	500	58 억		747623	N	N	0	N	00	N
44	20230920	140742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13830	-90	5	-0.65	232668150	16729	77.47	13800	14070	13770	18090	9750	13920	13908.07	6.34	0	564	14540	14230	13990	13680	13440	14385	13835	59	4170	500	9460	10	1	11784281	1630	9.91	0.94	12	0.14	1396.00	14689.00	20400	20230613	-32.21	10700	20221013	29.25	20400	-32.21	20230613	11100	24.59	20230103	20400	-32.21	20230613	10700	29.25	20221013	3.23	N	148150	500	58 억		747623	N	N	0	N	00	N
45	20230920	130738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13830	-90	5	-0.65	190782440	13696	63.43	13800	14070	13770	18090	9750	13920	13929.79	6.34	0	782	14540	14230	13990	13680	13440	14385	13835	59	4170	500	9460	10	1	11784281	1630	9.91	0.94	12	0.12	1396.00	14689.00	20400	20230613	-32.21	10700	20221013	29.25	20400	-32.21	20230613	11100	24.59	20230103	20400	-32.21	20230613	10700	29.25	20221013	3.23	N	148150	500	58 억		747623	N	N	0	N	00	N
46	20230920	120735	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13910	-10	5	-0.07	180855870	12980	60.11	13800	14070	13770	18090	9750	13920	13933.43	6.34	0	1081	14540	14230	13990	13680	13440	14385	13835	59	4170	500	9460	10	1	11784281	1639	9.96	0.95	12	0.11	1396.00	14689.00	20400	20230613	-31.81	10700	20221013	30.00	20400	-31.81	20230613	11100	25.32	20230103	20400	-31.81	20230613	10700	30.00	20221013	3.23	N	148150	500	58 억		747623	N	N	0	N	00	N
47	20230920	110744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13990	70	2	0.50	152783890	10961	50.76	13800	14070	13770	18090	9750	13920	13938.86	6.34	0	1871	14540	14230	13990	13680	13440	14385	13835	59	4170	500	9460	10	1	11784281	1649	10.02	0.95	12	0.09	1396.00	14689.00	20400	20230613	-31.42	10700	20221013	30.75	20400	-31.42	20230613	11100	26.04	20230103	20400	-31.42	20230613	10700	30.75	20221013	3.23	N	148150	500	58 억		747623	N	N	0	N	00	N
48	20230920	100728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13950	30	2	0.22	63647870	4573	21.18	13800	14070	13770	18090	9750	13920	13918.19	6.34	0	94	14540	14230	13990	13680	13440	14385	13835	59	4170	500	9460	10	1	11784281	1644	9.99	0.95	12	0.04	1396.00	14689.00	20400	20230613	-31.62	10700	20221013	30.37	20400	-31.62	20230613	11100	25.68	20230103	20400	-31.62	20230613	10700	30.37	20221013	3.23	N	148150	500	58 억		747623	N	N	0	N	00	N
49	20230920	090738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13800	-120	5	-0.86	11263370	816	3.78	13800	13870	13770	18090	9750	13920	13803.15	6.34	0	38	14540	14230	13990	13680	13440	14385	13835	59	4170	500	9460	10	1	11784281	1626	9.89	0.94	12	0.01	1396.00	14689.00	20400	20230613	-32.35	10700	20221013	28.97	20400	-32.35	20230613	11100	24.32	20230103	20400	-32.35	20230613	10700	28.97	20221013	3.23	N	148150	500	58 억		747623	N	N	0	N	00	N
50	20230919	160734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13920	60	2	0.43	299576180	21583	163.21	13750	14300	13750	18010	9710	13860	13880.15	6.34	0	794	14166	14012	13906	13752	13646	13960	13700	59	4150	500	9420	10	1	11784281	1640	9.97	0.95	12	0.18	1396.00	14689.00	20400	20230613	-31.76	10700	20221013	30.09	20400	-31.76	20230613	11100	25.41	20230103	20400	-31.76	20230613	10700	30.09	20221013	3.24	N	148150	500	58 억		746842	N	N	0	N	00	N
51	20230919	150737	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13840	-20	5	-0.14	287368200	20705	156.57	13750	14300	13750	18010	9710	13860	13879.17	6.34	0	680	14166	14012	13906	13752	13646	13960	13700	59	4150	500	9420	10	1	11784281	1631	9.91	0.94	12	0.18	1396.00	14689.00	20400	20230613	-32.16	10700	20221013	29.35	20400	-32.16	20230613	11100	24.68	20230103	20400	-32.16	20230613	10700	29.35	20221013	3.24	N	148150	500	58 억		746842	N	N	0	N	00	N
52	20230919	140735	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13840	-20	5	-0.14	260928150	18795	142.13	13750	14300	13750	18010	9710	13860	13882.85	6.34	0	344	14166	14012	13906	13752	13646	13960	13700	59	4150	500	9420	10	1	11784281	1631	9.91	0.94	12	0.16	1396.00	14689.00	20400	20230613	-32.16	10700	20221013	29.35	20400	-32.16	20230613	11100	24.68	20230103	20400	-32.16	20230613	10700	29.35	20221013	3.24	N	148150	500	58 억		746842	N	N	0	N	00	N
53	20230919	130722	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13830	-30	5	-0.22	232868060	16766	126.78	13750	14300	13750	18010	9710	13860	13889.30	6.34	0	577	14166	14012	13906	13752	13646	13960	13700	59	4150	500	9420	10	1	11784281	1630	9.91	0.94	12	0.14	1396.00	14689.00	20400	20230613	-32.21	10700	20221013	29.25	20400	-32.21	20230613	11100	24.59	20230103	20400	-32.21	20230613	10700	29.25	20221013	3.24	N	148150	500	58 억		746842	N	N	0	N	00	N
54	20230919	120739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13850	-10	5	-0.07	207529100	14935	112.94	13750	14300	13750	18010	9710	13860	13895.49	6.34	0	809	14166	14012	13906	13752	13646	13960	13700	59	4150	500	9420	10	1	11784281	1632	9.92	0.94	12	0.13	1396.00	14689.00	20400	20230613	-32.11	10700	20221013	29.44	20400	-32.11	20230613	11100	24.77	20230103	20400	-32.11	20230613	10700	29.44	20221013	3.24	N	148150	500	58 억		746842	N	N	0	N	00	N
55	20230919	110741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13910	50	2	0.36	193509860	13925	105.30	13750	14300	13750	18010	9710	13860	13896.58	6.34	0	579	14166	14012	13906	13752	13646	13960	13700	59	4150	500	9420	10	1	11784281	1639	9.96	0.95	12	0.12	1396.00	14689.00	20400	20230613	-31.81	10700	20221013	30.00	20400	-31.81	20230613	11100	25.32	20230103	20400	-31.81	20230613	10700	30.00	20221013	3.24	N	148150	500	58 억		746842	N	N	0	N	00	N
56	20230919	100734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13890	30	2	0.22	136038940	9778	73.94	13750	14300	13750	18010	9710	13860	13912.76	6.34	0	1535	14166	14012	13906	13752	13646	13960	13700	59	4150	500	9420	10	1	11784281	1637	9.95	0.95	12	0.08	1396.00	14689.00	20400	20230613	-31.91	10700	20221013	29.81	20400	-31.91	20230613	11100	25.14	20230103	20400	-31.91	20230613	10700	29.81	20221013	3.24	N	148150	500	58 억		746842	N	N	0	N	00	N
57	20230919	090731	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14000	140	2	1.01	7176190	510	3.86	13750	14300	13750	18010	9710	13860	14070.96	6.34	0	-112	14166	14012	13906	13752	13646	13960	13700	59	4150	500	9420	10	1	11784281	1650	10.03	0.95	12	0.00	1396.00	14689.00	20400	20230613	-31.37	10700	20221013	30.84	20400	-31.37	20230613	11100	26.13	20230103	20400	-31.37	20230613	10700	30.84	20221013	3.24	N	148150	500	58 억		746842	N	N	0	N	00	N
58	20230918	160734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13860	-200	5	-1.42	183133580	13222	80.30	14000	14060	13800	18270	9850	14060	13850.66	6.39	0	-6312	14480	14270	14060	13850	13640	14165	13745	59	4210	500	9560	10	1	11784281	1633	9.93	0.94	12	0.11	1396.00	14689.00	20400	20230613	-32.06	10700	20221013	29.53	20400	-32.06	20230613	11100	24.86	20230103	20400	-32.06	20230613	10700	29.53	20221013	3.23	N	148150	500	58 억		753154	N	N	0	N	00	N
59	20230918	150732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13830	-230	5	-1.64	151113990	10908	66.25	14000	14060	13800	18270	9850	14060	13853.50	6.39	0	-5936	14480	14270	14060	13850	13640	14165	13745	59	4210	500	9560	10	1	11784281	1630	9.91	0.94	12	0.09	1396.00	14689.00	20400	20230613	-32.21	10700	20221013	29.25	20400	-32.21	20230613	11100	24.59	20230103	20400	-32.21	20230613	10700	29.25	20221013	3.23	N	148150	500	58 억		753154	N	N	0	N	00	N
60	20230918	140752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13860	-200	5	-1.42	116420820	8400	51.01	14000	14060	13800	18270	9850	14060	13859.62	6.39	0	-4765	14480	14270	14060	13850	13640	14165	13745	59	4210	500	9560	10	1	11784281	1633	9.93	0.94	12	0.07	1396.00	14689.00	20400	20230613	-32.06	10700	20221013	29.53	20400	-32.06	20230613	11100	24.86	20230103	20400	-32.06	20230613	10700	29.53	20221013	3.23	N	148150	500	58 억		753154	N	N	0	N	00	N
61	20230918	130733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13900	-160	5	-1.14	95238650	6874	41.75	14000	14060	13800	18270	9850	14060	13854.91	6.39	0	-4195	14480	14270	14060	13850	13640	14165	13745	59	4210	500	9560	10	1	11784281	1638	9.96	0.95	12	0.06	1396.00	14689.00	20400	20230613	-31.86	10700	20221013	29.91	20400	-31.86	20230613	11100	25.23	20230103	20400	-31.86	20230613	10700	29.91	20221013	3.23	N	148150	500	58 억		753154	N	N	0	N	00	N
62	20230918	120736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13880	-180	5	-1.28	88122880	6362	38.64	14000	14060	13800	18270	9850	14060	13851.44	6.39	0	-4014	14480	14270	14060	13850	13640	14165	13745	59	4210	500	9560	10	1	11784281	1636	9.94	0.94	12	0.05	1396.00	14689.00	20400	20230613	-31.96	10700	20221013	29.72	20400	-31.96	20230613	11100	25.05	20230103	20400	-31.96	20230613	10700	29.72	20221013	3.23	N	148150	500	58 억		753154	N	N	0	N	00	N
63	20230918	110725	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13960	-100	5	-0.71	79322890	5728	34.79	14000	14060	13800	18270	9850	14060	13848.27	6.39	0	-3690	14480	14270	14060	13850	13640	14165	13745	59	4210	500	9560	10	1	11784281	1645	10.00	0.95	12	0.05	1396.00	14689.00	20400	20230613	-31.57	10700	20221013	30.47	20400	-31.57	20230613	11100	25.77	20230103	20400	-31.57	20230613	10700	30.47	20221013	3.23	N	148150	500	58 억		753154	N	N	0	N	00	N
64	20230918	100721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13830	-230	5	-1.64	71505120	5164	31.36	14000	14060	13800	18270	9850	14060	13846.85	6.39	0	-3532	14480	14270	14060	13850	13640	14165	13745	59	4210	500	9560	10	1	11784281	1630	9.91	0.94	12	0.04	1396.00	14689.00	20400	20230613	-32.21	10700	20221013	29.25	20400	-32.21	20230613	11100	24.59	20230103	20400	-32.21	20230613	10700	29.25	20221013	3.23	N	148150	500	58 억		753154	N	N	0	N	00	N
65	20230918	090724	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13950	-110	5	-0.78	3088990	221	1.34	14000	14000	13950	18270	9850	14060	13977.33	6.39	0	-33	14480	14270	14060	13850	13640	14165	13745	59	4210	500	9560	10	1	11784281	1644	9.99	0.95	12	0.00	1396.00	14689.00	20400	20230613	-31.62	10700	20221013	30.37	20400	-31.62	20230613	11100	25.68	20230103	20400	-31.62	20230613	10700	30.37	20221013	3.23	N	148150	500	58 억		753154	N	N	0	N	00	N
66	20230915	160729	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14060	10	2	0.07	229207890	16427	37.72	14120	14270	13850	18260	9840	14050	13953.11	6.45	0	-7013	14616	14332	14016	13732	13416	14475	13875	59	4210	500	9550	10	1	11784281	1657	10.07	0.96	12	0.14	1396.00	14689.00	20400	20230613	-31.08	10700	20221013	31.40	20400	-31.08	20230613	11100	26.67	20230103	20400	-31.08	20230613	10700	31.40	20221013	3.22	N	148150	500	58 억		760162	N	N	0	N	00	N
67	20230915	150730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14030	-20	5	-0.14	214355830	15370	35.30	14120	14270	13850	18260	9840	14050	13946.38	6.45	0	-6769	14616	14332	14016	13732	13416	14475	13875	59	4210	500	9550	10	1	11784281	1653	10.05	0.96	12	0.13	1396.00	14689.00	20400	20230613	-31.23	10700	20221013	31.12	20400	-31.23	20230613	11100	26.40	20230103	20400	-31.23	20230613	10700	31.12	20221013	3.22	N	148150	500	58 억		760162	N	N	0	N	00	N
68	20230915	140729	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13970	-80	5	-0.57	185549770	13307	30.56	14120	14270	13850	18260	9840	14050	13943.77	6.45	0	-5907	14616	14332	14016	13732	13416	14475	13875	59	4210	500	9550	10	1	11784281	1646	10.01	0.95	12	0.11	1396.00	14689.00	20400	20230613	-31.52	10700	20221013	30.56	20400	-31.52	20230613	11100	25.86	20230103	20400	-31.52	20230613	10700	30.56	20221013	3.22	N	148150	500	58 억		760162	N	N	0	N	00	N
69	20230915	130723	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13940	-110	5	-0.78	145958440	10475	24.06	14120	14270	13850	18260	9840	14050	13933.98	6.45	0	-5466	14616	14332	14016	13732	13416	14475	13875	59	4210	500	9550	10	1	11784281	1643	9.99	0.95	12	0.09	1396.00	14689.00	20400	20230613	-31.67	10700	20221013	30.28	20400	-31.67	20230613	11100	25.59	20230103	20400	-31.67	20230613	10700	30.28	20221013	3.22	N	148150	500	58 억		760162	N	N	0	N	00	N
70	20230915	120731	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14010	-40	5	-0.28	130511600	9367	21.51	14120	14270	13850	18260	9840	14050	13933.13	6.45	0	-5102	14616	14332	14016	13732	13416	14475	13875	59	4210	500	9550	10	1	11784281	1651	10.04	0.95	12	0.08	1396.00	14689.00	20400	20230613	-31.32	10700	20221013	30.93	20400	-31.32	20230613	11100	26.22	20230103	20400	-31.32	20230613	10700	30.93	20221013	3.22	N	148150	500	58 억		760162	N	N	0	N	00	N
71	20230915	110737	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13880	-170	5	-1.21	103122750	7400	16.99	14120	14270	13850	18260	9840	14050	13935.51	6.45	0	-4135	14616	14332	14016	13732	13416	14475	13875	59	4210	500	9550	10	1	11784281	1636	9.94	0.94	12	0.06	1396.00	14689.00	20400	20230613	-31.96	10700	20221013	29.72	20400	-31.96	20230613	11100	25.05	20230103	20400	-31.96	20230613	10700	29.72	20221013	3.22	N	148150	500	58 억		760162	N	N	0	N	00	N
72	20230915	100733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13860	-190	5	-1.35	84604100	6067	13.93	14120	14270	13850	18260	9840	14050	13944.96	6.45	0	-3234	14616	14332	14016	13732	13416	14475	13875	59	4210	500	9550	10	1	11784281	1633	9.93	0.94	12	0.05	1396.00	14689.00	20400	20230613	-32.06	10700	20221013	29.53	20400	-32.06	20230613	11100	24.86	20230103	20400	-32.06	20230613	10700	29.53	20221013	3.22	N	148150	500	58 억		760162	N	N	0	N	00	N
73	20230915	090723	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14170	120	2	0.85	4521320	318	0.73	14120	14270	14120	18260	9840	14050	14217.99	6.45	0	-224	14616	14332	14016	13732	13416	14475	13875	59	4210	500	9550	10	1	11784281	1670	10.15	0.96	12	0.00	1396.00	14689.00	20400	20230613	-30.54	10700	20221013	32.43	20400	-30.54	20230613	11100	27.66	20230103	20400	-30.54	20230613	10700	32.43	20221013	3.22	N	148150	500	58 억		760162	N	N	0	N	00	N
74	20230914	160732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14050	350	2	2.55	607600700	43172	177.03	13700	14300	13700	17810	9590	13700	14074.00	6.35	0	13214	14106	13902	13786	13582	13466	13845	13525	59	4110	500	9310	10	1	11784281	1656	10.06	0.96	12	0.37	1396.00	14689.00	20400	20230613	-31.13	10700	20221013	31.31	20400	-31.13	20230613	11100	26.58	20230103	20400	-31.13	20230613	10700	31.31	20221013	3.24	N	148150	500	58 억		748403	N	N	0	N	00	N
75	20230914	150712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13960	260	2	1.90	585184770	41573	170.47	13700	14300	13700	17810	9590	13700	14076.08	6.35	0	13433	14106	13902	13786	13582	13466	13845	13525	59	4110	500	9310	10	1	11784281	1645	10.00	0.95	12	0.35	1396.00	14689.00	20400	20230613	-31.57	10700	20221013	30.47	20400	-31.57	20230613	11100	25.77	20230103	20400	-31.57	20230613	10700	30.47	20221013	3.24	N	148150	500	58 억		748403	N	N	0	N	00	N
76	20230914	140724	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14040	340	2	2.48	553425630	39305	161.17	13700	14300	13700	17810	9590	13700	14080.29	6.35	0	14006	14106	13902	13786	13582	13466	13845	13525	59	4110	500	9310	10	1	11784281	1655	10.06	0.96	12	0.33	1396.00	14689.00	20400	20230613	-31.18	10700	20221013	31.21	20400	-31.18	20230613	11100	26.49	20230103	20400	-31.18	20230613	10700	31.21	20221013	3.24	N	148150	500	58 억		748403	N	N	0	N	00	N
77	20230914	130709	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14080	380	2	2.77	496764500	35263	144.60	13700	14300	13700	17810	9590	13700	14087.41	6.35	0	14107	14106	13902	13786	13582	13466	13845	13525	59	4110	500	9310	10	1	11784281	1659	10.09	0.96	12	0.30	1396.00	14689.00	20400	20230613	-30.98	10700	20221013	31.59	20400	-30.98	20230613	11100	26.85	20230103	20400	-30.98	20230613	10700	31.59	20221013	3.24	N	148150	500	58 억		748403	N	N	0	N	00	N
78	20230914	120719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14100	400	2	2.92	426590680	30269	124.12	13700	14300	13700	17810	9590	13700	14093.32	6.35	0	13793	14106	13902	13786	13582	13466	13845	13525	59	4110	500	9310	10	1	11784281	1662	10.10	0.96	12	0.26	1396.00	14689.00	20400	20230613	-30.88	10700	20221013	31.78	20400	-30.88	20230613	11100	27.03	20230103	20400	-30.88	20230613	10700	31.78	20221013	3.24	N	148150	500	58 억		748403	N	N	0	N	00	N
79	20230914	110713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14220	520	2	3.80	361887010	25712	105.43	13700	14280	13700	17810	9590	13700	14074.63	6.35	0	13547	14106	13902	13786	13582	13466	13845	13525	59	4110	500	9310	10	1	11784281	1676	10.19	0.97	12	0.22	1396.00	14689.00	20400	20230613	-30.29	10700	20221013	32.90	20400	-30.29	20230613	11100	28.11	20230103	20400	-30.29	20230613	10700	32.90	20221013	3.24	N	148150	500	58 억		748403	N	N	0	N	00	N
80	20230914	100707	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14140	440	2	3.21	273980000	19510	80.00	13700	14280	13700	17810	9590	13700	14043.05	6.35	0	10999	14106	13902	13786	13582	13466	13845	13525	59	4110	500	9310	10	1	11784281	1666	10.13	0.96	12	0.17	1396.00	14689.00	20400	20230613	-30.69	10700	20221013	32.15	20400	-30.69	20230613	11100	27.39	20230103	20400	-30.69	20230613	10700	32.15	20221013	3.24	N	148150	500	58 억		748403	N	N	0	N	00	N
81	20230914	090721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13830	130	2	0.95	26782530	1941	7.96	13700	13830	13700	17810	9590	13700	13798.32	6.35	0	720	14106	13902	13786	13582	13466	13845	13525	59	4110	500	9310	10	1	11784281	1630	9.91	0.94	12	0.02	1396.00	14689.00	20400	20230613	-32.21	10700	20221013	29.25	20400	-32.21	20230613	11100	24.59	20230103	20400	-32.21	20230613	10700	29.25	20221013	3.24	N	148150	500	58 억		748403	N	N	0	N	00	N
82	20230913	160725	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13700	-270	5	-1.93	335721510	24385	89.19	13920	13990	13670	18160	9780	13970	13767.54	6.44	0	-10385	14296	14132	13956	13792	13616	14045	13705	59	4190	500	9490	10	1	11784281	1614	9.81	0.93	12	0.21	1396.00	14689.00	20400	20230613	-32.84	10700	20221013	28.04	20400	-32.84	20230613	11100	23.42	20230103	20400	-32.84	20230613	10700	28.04	20221013	3.25	N	148150	500	58 억		758788	N	N	0	N	00	N
83	20230913	150718	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13760	-210	5	-1.50	322779400	23441	85.74	13920	13990	13670	18160	9780	13970	13769.86	6.44	0	-9978	14296	14132	13956	13792	13616	14045	13705	59	4190	500	9490	10	1	11784281	1622	9.86	0.94	12	0.20	1396.00	14689.00	20400	20230613	-32.55	10700	20221013	28.60	20400	-32.55	20230613	11100	23.96	20230103	20400	-32.55	20230613	10700	28.60	20221013	3.25	N	148150	500	58 억		758788	N	N	0	N	00	N
84	20230913	140725	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13710	-260	5	-1.86	269109150	19528	71.43	13920	13990	13670	18160	9780	13970	13780.68	6.44	0	-8974	14296	14132	13956	13792	13616	14045	13705	59	4190	500	9490	10	1	11784281	1616	9.82	0.93	12	0.17	1396.00	14689.00	20400	20230613	-32.79	10700	20221013	28.13	20400	-32.79	20230613	11100	23.51	20230103	20400	-32.79	20230613	10700	28.13	20221013	3.25	N	148150	500	58 억		758788	N	N	0	N	00	N
85	20230913	130702	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13680	-290	5	-2.08	238889860	17323	63.36	13920	13990	13670	18160	9780	13970	13790.33	6.44	0	-8170	14296	14132	13956	13792	13616	14045	13705	59	4190	500	9490	10	1	11784281	1612	9.80	0.93	12	0.15	1396.00	14689.00	20400	20230613	-32.94	10700	20221013	27.85	20400	-32.94	20230613	11100	23.24	20230103	20400	-32.94	20230613	10700	27.85	20221013	3.25	N	148150	500	58 억		758788	N	N	0	N	00	N
86	20230913	120721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13710	-260	5	-1.86	217732600	15777	57.71	13920	13990	13710	18160	9780	13970	13800.63	6.44	0	-7393	14296	14132	13956	13792	13616	14045	13705	59	4190	500	9490	10	1	11784281	1616	9.82	0.93	12	0.13	1396.00	14689.00	20400	20230613	-32.79	10700	20221013	28.13	20400	-32.79	20230613	11100	23.51	20230103	20400	-32.79	20230613	10700	28.13	20221013	3.25	N	148150	500	58 억		758788	N	N	0	N	00	N
87	20230913	110720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13740	-230	5	-1.65	185881430	13458	49.22	13920	13990	13710	18160	9780	13970	13811.97	6.44	0	-5860	14296	14132	13956	13792	13616	14045	13705	59	4190	500	9490	10	1	11784281	1619	9.84	0.94	12	0.11	1396.00	14689.00	20400	20230613	-32.65	10700	20221013	28.41	20400	-32.65	20230613	11100	23.78	20230103	20400	-32.65	20230613	10700	28.41	20221013	3.25	N	148150	500	58 억		758788	N	N	0	N	00	N
88	20230913	100713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13860	-110	5	-0.79	54884220	3953	14.46	13920	13990	13820	18160	9780	13970	13884.19	6.44	0	-2361	14296	14132	13956	13792	13616	14045	13705	59	4190	500	9490	10	1	11784281	1633	9.93	0.94	12	0.03	1396.00	14689.00	20400	20230613	-32.06	10700	20221013	29.53	20400	-32.06	20230613	11100	24.86	20230103	20400	-32.06	20230613	10700	29.53	20221013	3.25	N	148150	500	58 억		758788	N	N	0	N	00	N
89	20230913	090707	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13980	10	2	0.07	2696190	193	0.71	13920	13990	13920	18160	9780	13970	13969.90	6.44	0	-107	14296	14132	13956	13792	13616	14045	13705	59	4190	500	9490	10	1	11784281	1647	10.01	0.95	12	0.00	1396.00	14689.00	20400	20230613	-31.47	10700	20221013	30.65	20400	-31.47	20230613	11100	25.95	20230103	20400	-31.47	20230613	10700	30.65	20221013	3.25	N	148150	500	58 억		758788	N	N	0	N	00	N
90	20230912	160703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13970	70	2	0.50	377569060	27208	104.55	14120	14120	13780	18070	9730	13900	13877.11	6.51	0	-8666	14573	14236	13903	13566	13233	14405	13735	59	4170	500	9450	10	1	11784281	1646	10.01	0.95	12	0.23	1396.00	14689.00	20400	20230613	-31.52	10700	20221013	30.56	20400	-31.52	20230613	11100	25.86	20230103	20400	-31.52	20230613	10700	30.56	20221013	3.26	N	148150	500	58 억		767428	N	N	0	N	00	N
91	20230912	150711	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13890	-10	5	-0.07	357738470	25786	99.09	14120	14120	13780	18070	9730	13900	13873.36	6.51	0	-7802	14573	14236	13903	13566	13233	14405	13735	59	4170	500	9450	10	1	11784281	1637	9.95	0.95	12	0.22	1396.00	14689.00	20400	20230613	-31.91	10700	20221013	29.81	20400	-31.91	20230613	11100	25.14	20230103	20400	-31.91	20230613	10700	29.81	20221013	3.26	N	148150	500	58 억		767428	N	N	0	N	00	N
92	20230912	140709	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13780	-120	5	-0.86	303298450	21848	83.96	14120	14120	13780	18070	9730	13900	13882.21	6.51	0	-6122	14573	14236	13903	13566	13233	14405	13735	59	4170	500	9450	10	1	11784281	1624	9.87	0.94	12	0.19	1396.00	14689.00	20400	20230613	-32.45	10700	20221013	28.79	20400	-32.45	20230613	11100	24.14	20230103	20400	-32.45	20230613	10700	28.79	20221013	3.26	N	148150	500	58 억		767428	N	N	0	N	00	N
93	20230912	130702	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13860	-40	5	-0.29	230543150	16583	63.72	14120	14120	13790	18070	9730	13900	13902.38	6.51	0	-3969	14573	14236	13903	13566	13233	14405	13735	59	4170	500	9450	10	1	11784281	1633	9.93	0.94	12	0.14	1396.00	14689.00	20400	20230613	-32.06	10700	20221013	29.53	20400	-32.06	20230613	11100	24.86	20230103	20400	-32.06	20230613	10700	29.53	20221013	3.26	N	148150	500	58 억		767428	N	N	0	N	00	N
94	20230912	120658	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13890	-10	5	-0.07	216227720	15549	59.75	14120	14120	13790	18070	9730	13900	13906.21	6.51	0	-3585	14573	14236	13903	13566	13233	14405	13735	59	4170	500	9450	10	1	11784281	1637	9.95	0.95	12	0.13	1396.00	14689.00	20400	20230613	-31.91	10700	20221013	29.81	20400	-31.91	20230613	11100	25.14	20230103	20400	-31.91	20230613	10700	29.81	20221013	3.26	N	148150	500	58 억		767428	N	N	0	N	00	N
95	20230912	110706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13790	-110	5	-0.79	185731020	13350	51.30	14120	14120	13790	18070	9730	13900	13912.44	6.51	0	-3509	14573	14236	13903	13566	13233	14405	13735	59	4170	500	9450	10	1	11784281	1625	9.88	0.94	12	0.11	1396.00	14689.00	20400	20230613	-32.40	10700	20221013	28.88	20400	-32.40	20230613	11100	24.23	20230103	20400	-32.40	20230613	10700	28.88	20221013	3.26	N	148150	500	58 억		767428	N	N	0	N	00	N
96	20230912	100659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13930	30	2	0.22	114241810	8202	31.52	14120	14120	13880	18070	9730	13900	13928.53	6.51	0	-1220	14573	14236	13903	13566	13233	14405	13735	59	4170	500	9450	10	1	11784281	1642	9.98	0.95	12	0.07	1396.00	14689.00	20400	20230613	-31.72	10700	20221013	30.19	20400	-31.72	20230613	11100	25.50	20230103	20400	-31.72	20230613	10700	30.19	20221013	3.26	N	148150	500	58 억		767428	N	N	0	N	00	N
97	20230912	090716	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13980	80	2	0.58	4376180	312	1.20	14120	14120	13920	18070	9730	13900	14026.22	6.51	0	-73	14573	14236	13903	13566	13233	14405	13735	59	4170	500	9450	10	1	11784281	1647	10.01	0.95	12	0.00	1396.00	14689.00	20400	20230613	-31.47	10700	20221013	30.65	20400	-31.47	20230613	11100	25.95	20230103	20400	-31.47	20230613	10700	30.65	20221013	3.26	N	148150	500	58 억		767428	N	N	0	N	00	N
98	20230911	160659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13900	120	2	0.87	357250780	26011	156.59	13610	14240	13570	17910	9650	13780	13734.60	6.52	0	-1372	14000	13890	13730	13620	13460	13810	13540	59	4130	500	9370	10	1	11784281	1638	9.96	0.95	12	0.22	1396.00	14689.00	20400	20230613	-31.86	10700	20221013	29.91	20400	-31.86	20230613	11100	25.23	20230103	20400	-31.86	20230613	10700	29.91	20221013	3.30	N	148150	500	58 억		768555	N	N	0	N	00	N
99	20230911	150704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13890	110	2	0.80	324449080	23648	142.36	13610	14240	13570	17910	9650	13780	13719.94	6.52	0	-876	14000	13890	13730	13620	13460	13810	13540	59	4130	500	9370	10	1	11784281	1637	9.95	0.95	12	0.20	1396.00	14689.00	20400	20230613	-31.91	10700	20221013	29.81	20400	-31.91	20230613	11100	25.14	20230103	20400	-31.91	20230613	10700	29.81	20221013	3.30	N	148150	500	58 억		768555	N	N	0	N	00	N
100	20230911	140714	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13640	-140	5	-1.02	226652880	16631	100.12	13610	13760	13570	17910	9650	13780	13628.34	6.52	0	942	14000	13890	13730	13620	13460	13810	13540	59	4130	500	9370	10	1	11784281	1607	9.77	0.93	12	0.14	1396.00	14689.00	20400	20230613	-33.14	10700	20221013	27.48	20400	-33.14	20230613	11100	22.88	20230103	20400	-33.14	20230613	10700	27.48	20221013	3.30	N	148150	500	58 억		768555	N	N	0	N	00	N
101	20230911	130648	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13650	-130	5	-0.94	166284750	12207	73.49	13610	13760	13570	17910	9650	13780	13622.08	6.52	0	-964	14000	13890	13730	13620	13460	13810	13540	59	4130	500	9370	10	1	11784281	1609	9.78	0.93	12	0.10	1396.00	14689.00	20400	20230613	-33.09	10700	20221013	27.57	20400	-33.09	20230613	11100	22.97	20230103	20400	-33.09	20230613	10700	27.57	20221013	3.30	N	148150	500	58 억		768555	N	N	0	N	00	N
102	20230911	120659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13670	-110	5	-0.80	144441650	10606	63.85	13610	13760	13570	17910	9650	13780	13618.86	6.52	0	-928	14000	13890	13730	13620	13460	13810	13540	59	4130	500	9370	10	1	11784281	1611	9.79	0.93	12	0.09	1396.00	14689.00	20400	20230613	-32.99	10700	20221013	27.76	20400	-32.99	20230613	11100	23.15	20230103	20400	-32.99	20230613	10700	27.76	20221013	3.30	N	148150	500	58 억		768555	N	N	0	N	00	N
103	20230911	110648	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13650	-130	5	-0.94	139260880	10227	61.57	13610	13760	13570	17910	9650	13780	13616.98	6.52	0	-936	14000	13890	13730	13620	13460	13810	13540	59	4130	500	9370	10	1	11784281	1609	9.78	0.93	12	0.09	1396.00	14689.00	20400	20230613	-33.09	10700	20221013	27.57	20400	-33.09	20230613	11100	22.97	20230103	20400	-33.09	20230613	10700	27.57	20221013	3.30	N	148150	500	58 억		768555	N	N	0	N	00	N
104	20230911	100649	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13590	-190	5	-1.38	114329730	8396	50.54	13610	13760	13570	17910	9650	13780	13617.17	6.52	0	-1312	14000	13890	13730	13620	13460	13810	13540	59	4130	500	9370	10	1	11784281	1601	9.73	0.93	12	0.07	1396.00	14689.00	20400	20230613	-33.38	10700	20221013	27.01	20400	-33.38	20230613	11100	22.43	20230103	20400	-33.38	20230613	10700	27.01	20221013	3.30	N	148150	500	58 억		768555	N	N	0	N	00	N
105	20230911	090646	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13680	-100	5	-0.73	43508310	3194	19.23	13610	13760	13610	17910	9650	13780	13621.89	6.52	0	485	14000	13890	13730	13620	13460	13810	13540	59	4130	500	9370	10	1	11784281	1612	9.80	0.93	12	0.03	1396.00	14689.00	20400	20230613	-32.94	10700	20221013	27.85	20400	-32.94	20230613	11100	23.24	20230103	20400	-32.94	20230613	10700	27.85	20221013	3.30	N	148150	500	58 억		768555	N	N	0	N	00	N
106	20230908	160703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13780	-10	5	-0.07	226004630	16543	62.74	13840	13840	13570	17920	9660	13790	13661.60	6.55	0	-3585	14150	13970	13840	13660	13530	14060	13750	59	4130	500	9370	10	1	11784281	1624	9.87	0.94	12	0.14	1396.00	14689.00	20400	20230613	-32.45	10700	20221013	28.79	20400	-32.45	20230613	11100	24.14	20230103	20400	-32.45	20230613	10700	28.79	20221013	3.28	N	148150	500	58 억		772140	N	N	0	N	00	N
107	20230908	150703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13690	-100	5	-0.73	207727650	15213	57.69	13840	13840	13570	17920	9660	13790	13654.61	6.55	0	-3173	14150	13970	13840	13660	13530	14060	13750	59	4130	500	9370	10	1	11784281	1613	9.81	0.93	12	0.13	1396.00	14689.00	20400	20230613	-32.89	10700	20221013	27.94	20400	-32.89	20230613	11100	23.33	20230103	20400	-32.89	20230613	10700	27.94	20221013	3.28	N	148150	500	58 억		772140	N	N	0	N	00	N
108	20230908	140656	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13700	-90	5	-0.65	179908320	13181	49.99	13840	13840	13570	17920	9660	13790	13649.06	6.55	0	-2745	14150	13970	13840	13660	13530	14060	13750	59	4130	500	9370	10	1	11784281	1614	9.81	0.93	12	0.11	1396.00	14689.00	20400	20230613	-32.84	10700	20221013	28.04	20400	-32.84	20230613	11100	23.42	20230103	20400	-32.84	20230613	10700	28.04	20221013	3.28	N	148150	500	58 억		772140	N	N	0	N	00	N
109	20230908	130703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13670	-120	5	-0.87	167161120	12250	46.46	13840	13840	13570	17920	9660	13790	13645.81	6.55	0	-2410	14150	13970	13840	13660	13530	14060	13750	59	4130	500	9370	10	1	11784281	1611	9.79	0.93	12	0.10	1396.00	14689.00	20400	20230613	-32.99	10700	20221013	27.76	20400	-32.99	20230613	11100	23.15	20230103	20400	-32.99	20230613	10700	27.76	20221013	3.28	N	148150	500	58 억		772140	N	N	0	N	00	N
110	20230908	120711	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13610	-180	5	-1.31	152716660	11194	42.45	13840	13840	13570	17920	9660	13790	13642.72	6.55	0	-1992	14150	13970	13840	13660	13530	14060	13750	59	4130	500	9370	10	1	11784281	1604	9.75	0.93	12	0.09	1396.00	14689.00	20400	20230613	-33.28	10700	20221013	27.20	20400	-33.28	20230613	11100	22.61	20230103	20400	-33.28	20230613	10700	27.20	20221013	3.28	N	148150	500	58 억		772140	N	N	0	N	00	N
111	20230908	110709	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13580	-210	5	-1.52	129636750	9497	36.02	13840	13840	13570	17920	9660	13790	13650.28	6.55	0	-1650	14150	13970	13840	13660	13530	14060	13750	59	4130	500	9370	10	1	11784281	1600	9.73	0.92	12	0.08	1396.00	14689.00	20400	20230613	-33.43	10700	20221013	26.92	20400	-33.43	20230613	11100	22.34	20230103	20400	-33.43	20230613	10700	26.92	20221013	3.28	N	148150	500	58 억		772140	N	N	0	N	00	N
112	20230908	100700	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13630	-160	5	-1.16	55401140	4034	15.30	13840	13840	13630	17920	9660	13790	13733.55	6.55	0	-1161	14150	13970	13840	13660	13530	14060	13750	59	4130	500	9370	10	1	11784281	1606	9.76	0.93	12	0.03	1396.00	14689.00	20400	20230613	-33.19	10700	20221013	27.38	20400	-33.19	20230613	11100	22.79	20230103	20400	-33.19	20230613	10700	27.38	20221013	3.28	N	148150	500	58 억		772140	N	N	0	N	00	N
113	20230908	090704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13790	0	3	0.00	2361100	171	0.65	13840	13840	13790	17920	9660	13790	13807.60	6.55	0	-4	14150	13970	13840	13660	13530	14060	13750	59	4130	500	9370	10	1	11784281	1625	9.88	0.94	12	0.00	1396.00	14689.00	20400	20230613	-32.40	10700	20221013	28.88	20400	-32.40	20230613	11100	24.23	20230103	20400	-32.40	20230613	10700	28.88	20221013	3.28	N	148150	500	58 억		772140	N	N	0	N	00	N
114	20230907	160653	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13790	-210	5	-1.50	362972800	26337	81.10	13730	14020	13710	18200	9800	14000	13781.84	6.56	0	-1467	14660	14330	14120	13790	13580	14225	13685	59	4200	500	9520	10	1	11784281	1625	9.88	0.94	12	0.22	1396.00	14689.00	20400	20230613	-32.40	10700	20221013	28.88	20400	-32.40	20230613	11100	24.23	20230103	20400	-32.40	20230613	10700	28.88	20221013	3.31	N	148150	500	58 억		773609	N	N	0	N	00	N
115	20230907	150659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13710	-290	5	-2.07	354206770	25701	79.15	13730	14020	13710	18200	9800	14000	13781.83	6.56	0	-1402	14660	14330	14120	13790	13580	14225	13685	59	4200	500	9520	10	1	11784281	1616	9.82	0.93	12	0.22	1396.00	14689.00	20400	20230613	-32.79	10700	20221013	28.13	20400	-32.79	20230613	11100	23.51	20230103	20400	-32.79	20230613	10700	28.13	20221013	3.31	N	148150	500	58 억		773609	N	N	0	N	00	N
116	20230907	140655	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13740	-260	5	-1.86	293523880	21279	65.53	13730	14020	13730	18200	9800	14000	13794.06	6.56	0	-1298	14660	14330	14120	13790	13580	14225	13685	59	4200	500	9520	10	1	11784281	1619	9.84	0.94	12	0.18	1396.00	14689.00	20400	20230613	-32.65	10700	20221013	28.41	20400	-32.65	20230613	11100	23.78	20230103	20400	-32.65	20230613	10700	28.41	20221013	3.31	N	148150	500	58 억		773609	N	N	0	N	00	N
117	20230907	130654	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13780	-220	5	-1.57	270635120	19615	60.40	13730	14020	13730	18200	9800	14000	13797.36	6.56	0	-1114	14660	14330	14120	13790	13580	14225	13685	59	4200	500	9520	10	1	11784281	1624	9.87	0.94	12	0.17	1396.00	14689.00	20400	20230613	-32.45	10700	20221013	28.79	20400	-32.45	20230613	11100	24.14	20230103	20400	-32.45	20230613	10700	28.79	20221013	3.31	N	148150	500	58 억		773609	N	N	0	N	00	N
118	20230907	120702	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13760	-240	5	-1.71	240344250	17415	53.63	13730	14020	13730	18200	9800	14000	13800.99	6.56	0	-1746	14660	14330	14120	13790	13580	14225	13685	59	4200	500	9520	10	1	11784281	1622	9.86	0.94	12	0.15	1396.00	14689.00	20400	20230613	-32.55	10700	20221013	28.60	20400	-32.55	20230613	11100	23.96	20230103	20400	-32.55	20230613	10700	28.60	20221013	3.31	N	148150	500	58 억		773609	N	N	0	N	00	N
119	20230907	110700	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13750	-250	5	-1.79	183760550	13303	40.97	13730	14020	13730	18200	9800	14000	13813.47	6.56	0	-1781	14660	14330	14120	13790	13580	14225	13685	59	4200	500	9520	10	1	11784281	1620	9.85	0.94	12	0.11	1396.00	14689.00	20400	20230613	-32.60	10700	20221013	28.50	20400	-32.60	20230613	11100	23.87	20230103	20400	-32.60	20230613	10700	28.50	20221013	3.31	N	148150	500	58 억		773609	N	N	0	N	00	N
120	20230907	100658	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13760	-240	5	-1.71	153556840	11108	34.21	13730	14020	13730	18200	9800	14000	13823.99	6.56	0	-1304	14660	14330	14120	13790	13580	14225	13685	59	4200	500	9520	10	1	11784281	1622	9.86	0.94	12	0.09	1396.00	14689.00	20400	20230613	-32.55	10700	20221013	28.60	20400	-32.55	20230613	11100	23.96	20230103	20400	-32.55	20230613	10700	28.60	20221013	3.31	N	148150	500	58 억		773609	N	N	0	N	00	N
121	20230907	090708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13890	-110	5	-0.79	36174940	2627	8.09	13730	13990	13730	18200	9800	14000	13770.44	6.56	0	720	14660	14330	14120	13790	13580	14225	13685	59	4200	500	9520	10	1	11784281	1637	9.95	0.95	12	0.02	1396.00	14689.00	20400	20230613	-31.91	10700	20221013	29.81	20400	-31.91	20230613	11100	25.14	20230103	20400	-31.91	20230613	10700	29.81	20221013	3.31	N	148150	500	58 억		773609	N	N	0	N	00	N
122	20230906	160655	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14000	-210	5	-1.48	453878290	32405	144.13	14450	14450	13910	18470	9950	14210	14006.43	6.67	0	-12167	14470	14340	14170	14040	13870	14405	14105	59	4260	500	9660	10	1	11784281	1650	10.03	0.95	12	0.27	1396.00	14689.00	20400	20230613	-31.37	10700	20221013	30.84	20400	-31.37	20230613	11100	26.13	20230103	20400	-31.37	20230613	10700	30.84	20221013	3.28	N	148150	500	58 억		785789	N	N	0	N	00	N
123	20230906	150656	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13920	-290	5	-2.04	433765820	30964	137.72	14450	14450	13910	18470	9950	14210	14008.71	6.67	0	-11673	14470	14340	14170	14040	13870	14405	14105	59	4260	500	9660	10	1	11784281	1640	9.97	0.95	12	0.26	1396.00	14689.00	20400	20230613	-31.76	10700	20221013	30.09	20400	-31.76	20230613	11100	25.41	20230103	20400	-31.76	20230613	10700	30.09	20221013	3.28	N	148150	500	58 억		785789	N	N	0	N	00	N
124	20230906	140657	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13960	-250	5	-1.76	355112000	25321	112.62	14450	14450	13950	18470	9950	14210	14024.41	6.67	0	-8074	14470	14340	14170	14040	13870	14405	14105	59	4260	500	9660	10	1	11784281	1645	10.00	0.95	12	0.21	1396.00	14689.00	20400	20230613	-31.57	10700	20221013	30.47	20400	-31.57	20230613	11100	25.77	20230103	20400	-31.57	20230613	10700	30.47	20221013	3.28	N	148150	500	58 억		785789	N	N	0	N	00	N
125	20230906	130650	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13980	-230	5	-1.62	317094170	22599	100.52	14450	14450	13950	18470	9950	14210	14031.34	6.67	0	-6826	14470	14340	14170	14040	13870	14405	14105	59	4260	500	9660	10	1	11784281	1647	10.01	0.95	12	0.19	1396.00	14689.00	20400	20230613	-31.47	10700	20221013	30.65	20400	-31.47	20230613	11100	25.95	20230103	20400	-31.47	20230613	10700	30.65	20221013	3.28	N	148150	500	58 억		785789	N	N	0	N	00	N
126	20230906	120702	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13980	-230	5	-1.62	290539330	20699	92.07	14450	14450	13950	18470	9950	14210	14036.39	6.67	0	-5807	14470	14340	14170	14040	13870	14405	14105	59	4260	500	9660	10	1	11784281	1647	10.01	0.95	12	0.18	1396.00	14689.00	20400	20230613	-31.47	10700	20221013	30.65	20400	-31.47	20230613	11100	25.95	20230103	20400	-31.47	20230613	10700	30.65	20221013	3.28	N	148150	500	58 억		785789	N	N	0	N	00	N
127	20230906	110704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13980	-230	5	-1.62	251103000	17879	79.52	14450	14450	13950	18470	9950	14210	14044.58	6.67	0	-4451	14470	14340	14170	14040	13870	14405	14105	59	4260	500	9660	10	1	11784281	1647	10.01	0.95	12	0.15	1396.00	14689.00	20400	20230613	-31.47	10700	20221013	30.65	20400	-31.47	20230613	11100	25.95	20230103	20400	-31.47	20230613	10700	30.65	20221013	3.28	N	148150	500	58 억		785789	N	N	0	N	00	N
128	20230906	100642	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13980	-230	5	-1.62	198920920	14150	62.94	14450	14450	13950	18470	9950	14210	14058.02	6.67	0	-3233	14470	14340	14170	14040	13870	14405	14105	59	4260	500	9660	10	1	11784281	1647	10.01	0.95	12	0.12	1396.00	14689.00	20400	20230613	-31.47	10700	20221013	30.65	20400	-31.47	20230613	11100	25.95	20230103	20400	-31.47	20230613	10700	30.65	20221013	3.28	N	148150	500	58 억		785789	N	N	0	N	00	N
129	20230906	090649	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14100	-110	5	-0.77	43155570	3034	13.49	14450	14450	14060	18470	9950	14210	14223.98	6.67	0	-1283	14470	14340	14170	14040	13870	14405	14105	59	4260	500	9660	10	1	11784281	1662	10.10	0.96	12	0.03	1396.00	14689.00	20400	20230613	-30.88	10700	20221013	31.78	20400	-30.88	20230613	11100	27.03	20230103	20400	-30.88	20230613	10700	31.78	20221013	3.28	N	148150	500	58 억		785789	N	N	0	N	00	N
130	20230905	160649	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14210	10	2	0.07	315830320	22323	56.84	14010	14300	14000	18460	9940	14200	14147.84	6.66	0	2191	14866	14532	14326	13992	13786	14430	13890	59	4260	500	9650	10	1	11784281	1675	10.18	0.97	12	0.19	1396.00	14689.00	20400	20230613	-30.34	10700	20221013	32.80	20400	-30.34	20230613	11100	28.02	20230103	20400	-30.34	20230613	10700	32.80	20221013	3.32	N	148150	500	58 억		785224	N	N	0	N	00	N
131	20230905	150700	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14170	-30	5	-0.21	285123850	20161	51.33	14010	14300	14000	18460	9940	14200	14142.35	6.66	0	2249	14866	14532	14326	13992	13786	14430	13890	59	4260	500	9650	10	1	11784281	1670	10.15	0.96	12	0.17	1396.00	14689.00	20400	20230613	-30.54	10700	20221013	32.43	20400	-30.54	20230613	11100	27.66	20230103	20400	-30.54	20230613	10700	32.43	20221013	3.32	N	148150	500	58 억		785224	N	N	0	N	00	N
132	20230905	140659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	-20	5	-0.14	245305490	17349	44.17	14010	14300	14000	18460	9940	14200	14139.46	6.66	0	1412	14866	14532	14326	13992	13786	14430	13890	59	4260	500	9650	10	1	11784281	1671	10.16	0.97	12	0.15	1396.00	14689.00	20400	20230613	-30.49	10700	20221013	32.52	20400	-30.49	20230613	11100	27.75	20230103	20400	-30.49	20230613	10700	32.52	20221013	3.32	N	148150	500	58 억		785224	N	N	0	N	00	N
133	20230905	130640	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14160	-40	5	-0.28	219086880	15499	39.46	14010	14300	14000	18460	9940	14200	14135.55	6.66	0	944	14866	14532	14326	13992	13786	14430	13890	59	4260	500	9650	10	1	11784281	1669	10.14	0.96	12	0.13	1396.00	14689.00	20400	20230613	-30.59	10700	20221013	32.34	20400	-30.59	20230613	11100	27.57	20230103	20400	-30.59	20230613	10700	32.34	20221013	3.32	N	148150	500	58 억		785224	N	N	0	N	00	N
134	20230905	120646	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14150	-50	5	-0.35	200014710	14153	36.04	14010	14300	14000	18460	9940	14200	14132.32	6.66	0	633	14866	14532	14326	13992	13786	14430	13890	59	4260	500	9650	10	1	11784281	1667	10.14	0.96	12	0.12	1396.00	14689.00	20400	20230613	-30.64	10700	20221013	32.24	20400	-30.64	20230613	11100	27.48	20230103	20400	-30.64	20230613	10700	32.24	20221013	3.32	N	148150	500	58 억		785224	N	N	0	N	00	N
135	20230905	110651	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	-20	5	-0.14	166204310	11766	29.96	14010	14300	14000	18460	9940	14200	14125.81	6.66	0	-190	14866	14532	14326	13992	13786	14430	13890	59	4260	500	9650	10	1	11784281	1671	10.16	0.97	12	0.10	1396.00	14689.00	20400	20230613	-30.49	10700	20221013	32.52	20400	-30.49	20230613	11100	27.75	20230103	20400	-30.49	20230613	10700	32.52	20221013	3.32	N	148150	500	58 억		785224	N	N	0	N	00	N
136	20230905	100641	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14200	0	3	0.00	86333760	6099	15.53	14010	14300	14000	18460	9940	14200	14155.40	6.66	0	1413	14866	14532	14326	13992	13786	14430	13890	59	4260	500	9650	10	1	11784281	1673	10.17	0.97	12	0.05	1396.00	14689.00	20400	20230613	-30.39	10700	20221013	32.71	20400	-30.39	20230613	11100	27.93	20230103	20400	-30.39	20230613	10700	32.71	20221013	3.32	N	148150	500	58 억		785224	N	N	0	N	00	N
137	20230905	090640	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14110	-90	5	-0.63	20568060	1457	3.71	14010	14200	14000	18460	9940	14200	14116.72	6.66	0	-38	14866	14532	14326	13992	13786	14430	13890	59	4260	500	9650	10	1	11784281	1663	10.11	0.96	12	0.01	1396.00	14689.00	20400	20230613	-30.83	10700	20221013	31.87	20400	-30.83	20230613	11100	27.12	20230103	20400	-30.83	20230613	10700	31.87	20221013	3.32	N	148150	500	58 억		785224	N	N	0	N	00	N
138	20230904	160639	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14200	-320	5	-2.20	554688580	38935	35.29	14550	14660	14120	18870	10170	14520	14246.55	6.77	0	-12785	15226	14872	14396	14042	13566	15050	14220	59	4350	500	9870	10	1	11784281	1673	10.17	0.97	12	0.33	1396.00	14689.00	20400	20230613	-30.39	10700	20221013	32.71	20400	-30.39	20230613	11100	27.93	20230103	20400	-30.39	20230613	10700	32.71	20221013	3.37	N	148150	500	58 억		798228	N	N	0	N	00	N
139	20230904	150631	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14210	-310	5	-2.13	533028560	37410	33.91	14550	14660	14120	18870	10170	14520	14248.29	6.77	0	-12126	15226	14872	14396	14042	13566	15050	14220	59	4350	500	9870	10	1	11784281	1675	10.18	0.97	12	0.32	1396.00	14689.00	20400	20230613	-30.34	10700	20221013	32.80	20400	-30.34	20230613	11100	28.02	20230103	20400	-30.34	20230613	10700	32.80	20221013	3.37	N	148150	500	58 억		798228	N	N	0	N	00	N
140	20230904	140625	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14230	-290	5	-2.00	489094030	34319	31.11	14550	14660	14120	18870	10170	14520	14251.41	6.77	0	-11216	15226	14872	14396	14042	13566	15050	14220	59	4350	500	9870	10	1	11784281	1677	10.19	0.97	12	0.29	1396.00	14689.00	20400	20230613	-30.25	10700	20221013	32.99	20400	-30.25	20230613	11100	28.20	20230103	20400	-30.25	20230613	10700	32.99	20221013	3.37	N	148150	500	58 억		798228	N	N	0	N	00	N
141	20230904	130637	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14260	-260	5	-1.79	472123910	33122	30.02	14550	14660	14120	18870	10170	14520	14254.09	6.77	0	-10797	15226	14872	14396	14042	13566	15050	14220	59	4350	500	9870	10	1	11784281	1680	10.21	0.97	12	0.28	1396.00	14689.00	20400	20230613	-30.10	10700	20221013	33.27	20400	-30.10	20230613	11100	28.47	20230103	20400	-30.10	20230613	10700	33.27	20221013	3.37	N	148150	500	58 억		798228	N	N	0	N	00	N
142	20230904	120623	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14130	-390	5	-2.69	417796970	29296	26.56	14550	14660	14130	18870	10170	14520	14261.23	6.77	0	-8850	15226	14872	14396	14042	13566	15050	14220	59	4350	500	9870	10	1	11784281	1665	10.12	0.96	12	0.25	1396.00	14689.00	20400	20230613	-30.74	10700	20221013	32.06	20400	-30.74	20230613	11100	27.30	20230103	20400	-30.74	20230613	10700	32.06	20221013	3.37	N	148150	500	58 억		798228	N	N	0	N	00	N
143	20230904	110615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14270	-250	5	-1.72	283284370	19829	17.97	14550	14660	14150	18870	10170	14520	14286.37	6.77	0	-3774	15226	14872	14396	14042	13566	15050	14220	59	4350	500	9870	10	1	11784281	1682	10.22	0.97	12	0.17	1396.00	14689.00	20400	20230613	-30.05	10700	20221013	33.36	20400	-30.05	20230613	11100	28.56	20230103	20400	-30.05	20230613	10700	33.36	20221013	3.37	N	148150	500	58 억		798228	N	N	0	N	00	N
144	20230904	100620	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14250	-270	5	-1.86	246406800	17239	15.63	14550	14660	14150	18870	10170	14520	14293.57	6.77	0	-2970	15226	14872	14396	14042	13566	15050	14220	59	4350	500	9870	10	1	11784281	1679	10.21	0.97	12	0.15	1396.00	14689.00	20400	20230613	-30.15	10700	20221013	33.18	20400	-30.15	20230613	11100	28.38	20230103	20400	-30.15	20230613	10700	33.18	20221013	3.37	N	148150	500	58 억		798228	N	N	0	N	00	N
145	20230904	090630	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14340	-180	5	-1.24	70403240	4882	4.43	14550	14660	14250	18870	10170	14520	14420.98	6.77	0	-1057	15226	14872	14396	14042	13566	15050	14220	59	4350	500	9870	10	1	11784281	1690	10.27	0.98	12	0.04	1396.00	14689.00	20400	20230613	-29.71	10700	20221013	34.02	20400	-29.71	20230613	11100	29.19	20230103	20400	-29.71	20230613	10700	34.02	20221013	3.37	N	148150	500	58 억		798228	N	N	0	N	00	N
146	20230901	160620	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14520	420	2	2.98	1586426010	109820	111.09	14080	14750	13920	18330	9870	14100	14445.69	6.86	0	-9546	14566	14332	13886	13652	13206	14450	13770	59	4230	500	9580	10	1	11784281	1711	10.40	0.99	12	0.93	1396.00	14689.00	20400	20230613	-28.82	10700	20221013	35.70	20400	-28.82	20230613	11100	30.81	20230103	20400	-28.82	20230613	10700	35.70	20221013	3.37	N	148150	500	58 억		808572	N	N	0	N	00	N
147	20230901	150627	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14380	280	2	1.99	1536672780	106388	107.61	14080	14750	13920	18330	9870	14100	14444.04	6.86	0	-9438	14566	14332	13886	13652	13206	14450	13770	59	4230	500	9580	10	1	11784281	1695	10.30	0.98	12	0.90	1396.00	14689.00	20400	20230613	-29.51	10700	20221013	34.39	20400	-29.51	20230613	11100	29.55	20230103	20400	-29.51	20230613	10700	34.39	20221013	3.37	N	148150	500	58 억		808572	N	N	0	N	00	N
148	20230901	140632	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14490	390	2	2.77	1332127790	92230	93.29	14080	14750	13920	18330	9870	14100	14443.54	6.86	0	-9477	14566	14332	13886	13652	13206	14450	13770	59	4230	500	9580	10	1	11784281	1708	10.38	0.99	12	0.78	1396.00	14689.00	20400	20230613	-28.97	10700	20221013	35.42	20400	-28.97	20230613	11100	30.54	20230103	20400	-28.97	20230613	10700	35.42	20221013	3.37	N	148150	500	58 억		808572	N	N	0	N	00	N
149	20230901	130615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14520	420	2	2.98	1206935750	83606	84.57	14080	14750	13920	18330	9870	14100	14435.99	6.86	0	-9420	14566	14332	13886	13652	13206	14450	13770	59	4230	500	9580	10	1	11784281	1711	10.40	0.99	12	0.71	1396.00	14689.00	20400	20230613	-28.82	10700	20221013	35.70	20400	-28.82	20230613	11100	30.81	20230103	20400	-28.82	20230613	10700	35.70	20221013	3.37	N	148150	500	58 억		808572	N	N	0	N	00	N
150	20230901	120619	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14470	370	2	2.62	1077878940	74684	75.54	14080	14750	13920	18330	9870	14100	14432.53	6.86	0	-9371	14566	14332	13886	13652	13206	14450	13770	59	4230	500	9580	10	1	11784281	1705	10.37	0.99	12	0.63	1396.00	14689.00	20400	20230613	-29.07	10700	20221013	35.23	20400	-29.07	20230613	11100	30.36	20230103	20400	-29.07	20230613	10700	35.23	20221013	3.37	N	148150	500	58 억		808572	N	N	0	N	00	N
151	20230901	110622	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14390	290	2	2.06	448033800	31523	31.89	14080	14430	13920	18330	9870	14100	14212.92	6.86	0	3	14566	14332	13886	13652	13206	14450	13770	59	4230	500	9580	10	1	11784281	1696	10.31	0.98	12	0.27	1396.00	14689.00	20400	20230613	-29.46	10700	20221013	34.49	20400	-29.46	20230613	11100	29.64	20230103	20400	-29.46	20230613	10700	34.49	20221013	3.37	N	148150	500	58 억		808572	N	N	0	N	00	N
152	20230901	100616	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14300	200	2	1.42	289664660	20424	20.66	14080	14370	13920	18330	9870	14100	14182.56	6.86	0	-3272	14566	14332	13886	13652	13206	14450	13770	59	4230	500	9580	10	1	11784281	1685	10.24	0.97	12	0.17	1396.00	14689.00	20400	20230613	-29.90	10700	20221013	33.64	20400	-29.90	20230613	11100	28.83	20230103	20400	-29.90	20230613	10700	33.64	20221013	3.37	N	148150	500	58 억		808572	N	N	0	N	00	N
153	20230901	090607	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13960	-140	5	-0.99	17772410	1266	1.28	14080	14100	13920	18330	9870	14100	14038.24	6.86	0	-484	14566	14332	13886	13652	13206	14450	13770	59	4230	500	9580	10	1	11784281	1645	10.00	0.95	12	0.01	1396.00	14689.00	20400	20230613	-31.57	10700	20221013	30.47	20400	-31.57	20230613	11100	25.77	20230103	20400	-31.57	20230613	10700	30.47	20221013	3.37	N	148150	500	58 억		808572	N	N	0	N	00	N