KissMeData/199820/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	160914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10470	100	2	0.96	108313550	10519	49.04	10200	10490	10200	13480	7260	10370	10296.94	0.92	0	4506	10770	10570	10430	10230	10090	10500	10160	56	3110	500	6630	10	1	11110000	1163	15.74	0.97	12	0.09	665.00	10811.00	16830	20230704	-37.79	8800	20220930	18.98	16830	-37.79	20230704	8850	18.31	20230104	16830	-37.79	20230704	8800	18.98	20220930	3.34	N	199820	500	55 억		101877	N	N	0	N	00	N
3	20230927	150924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	50	2	0.48	92811770	9025	42.07	10200	10490	10200	13480	7260	10370	10283.84	0.92	0	4387	10770	10570	10430	10230	10090	10500	10160	56	3110	500	6630	10	1	11110000	1158	15.67	0.96	12	0.08	665.00	10811.00	16830	20230704	-38.09	8800	20220930	18.41	16830	-38.09	20230704	8850	17.74	20230104	16830	-38.09	20230704	8800	18.41	20220930	3.34	N	199820	500	55 억		101877	N	N	0	N	00	N
4	20230927	140925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	40	2	0.39	79302410	7727	36.02	10200	10410	10200	13480	7260	10370	10263.01	0.92	0	3600	10770	10570	10430	10230	10090	10500	10160	56	3110	500	6630	10	1	11110000	1157	15.65	0.96	12	0.07	665.00	10811.00	16830	20230704	-38.15	8800	20220930	18.30	16830	-38.15	20230704	8850	17.63	20230104	16830	-38.15	20230704	8800	18.30	20220930	3.34	N	199820	500	55 억		101877	N	N	0	N	00	N
5	20230927	130910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	10	2	0.10	72322770	7054	32.89	10200	10400	10200	13480	7260	10370	10252.72	0.92	0	3757	10770	10570	10430	10230	10090	10500	10160	56	3110	500	6630	10	1	11110000	1153	15.61	0.96	12	0.06	665.00	10811.00	16830	20230704	-38.32	8800	20220930	17.95	16830	-38.32	20230704	8850	17.29	20230104	16830	-38.32	20230704	8800	17.95	20220930	3.34	N	199820	500	55 억		101877	N	N	0	N	00	N
6	20230927	120912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	0	3	0.00	66924440	6533	30.46	10200	10370	10200	13480	7260	10370	10244.04	0.92	0	3533	10770	10570	10430	10230	10090	10500	10160	56	3110	500	6630	10	1	11110000	1152	15.59	0.96	12	0.06	665.00	10811.00	16830	20230704	-38.38	8800	20220930	17.84	16830	-38.38	20230704	8850	17.18	20230104	16830	-38.38	20230704	8800	17.84	20220930	3.34	N	199820	500	55 억		101877	N	N	0	N	00	N
7	20230927	110920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	-50	5	-0.48	60777560	5938	27.68	10200	10370	10200	13480	7260	10370	10235.34	0.92	0	3345	10770	10570	10430	10230	10090	10500	10160	56	3110	500	6630	10	1	11110000	1147	15.52	0.95	12	0.05	665.00	10811.00	16830	20230704	-38.68	8800	20220930	17.27	16830	-38.68	20230704	8850	16.61	20230104	16830	-38.68	20230704	8800	17.27	20220930	3.34	N	199820	500	55 억		101877	N	N	0	N	00	N
8	20230927	100912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	-160	5	-1.54	23859170	2332	10.87	10200	10370	10200	13480	7260	10370	10231.15	0.92	0	253	10770	10570	10430	10230	10090	10500	10160	56	3110	500	6630	10	1	11110000	1134	15.35	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.33	8800	20220930	16.02	16830	-39.33	20230704	8850	15.37	20230104	16830	-39.33	20230704	8800	16.02	20220930	3.34	N	199820	500	55 억		101877	N	N	0	N	00	N
9	20230927	090930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	-60	5	-0.58	11586760	1131	5.27	10200	10370	10200	13480	7260	10370	10244.59	0.92	0	-7	10770	10570	10430	10230	10090	10500	10160	56	3110	500	6630	10	1	11110000	1145	15.50	0.95	12	0.01	665.00	10811.00	16830	20230704	-38.74	8800	20220930	17.16	16830	-38.74	20230704	8850	16.50	20230104	16830	-38.74	20230704	8800	17.16	20220930	3.34	N	199820	500	55 억		101877	N	N	0	N	00	N
10	20230926	160912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	-390	5	-3.62	216380730	20852	108.33	10610	10630	10290	13980	7540	10760	10377.15	0.92	0	-507	11000	10880	10680	10560	10360	10940	10620	56	3220	500	6880	10	1	11110000	1152	15.59	0.96	12	0.19	665.00	10811.00	16830	20230704	-38.38	8800	20220930	17.84	16830	-38.38	20230704	8850	17.18	20230104	16830	-38.38	20230704	8800	17.84	20220930	3.34	N	199820	500	55 억		102385	N	N	0	N	00	N
11	20230926	150911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	-400	5	-3.72	203306920	19590	101.77	10610	10630	10290	13980	7540	10760	10378.10	0.92	0	-311	11000	10880	10680	10560	10360	10940	10620	56	3220	500	6880	10	1	11110000	1151	15.58	0.96	12	0.18	665.00	10811.00	16830	20230704	-38.44	8800	20220930	17.73	16830	-38.44	20230704	8850	17.06	20230104	16830	-38.44	20230704	8800	17.73	20220930	3.34	N	199820	500	55 억		102385	N	N	0	N	00	N
12	20230926	140906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	-460	5	-4.28	163050400	15689	81.51	10610	10630	10300	13980	7540	10760	10392.66	0.92	0	-515	11000	10880	10680	10560	10360	10940	10620	56	3220	500	6880	10	1	11110000	1144	15.49	0.95	12	0.14	665.00	10811.00	16830	20230704	-38.80	8800	20220930	17.05	16830	-38.80	20230704	8850	16.38	20230104	16830	-38.80	20230704	8800	17.05	20220930	3.34	N	199820	500	55 억		102385	N	N	0	N	00	N
13	20230926	130908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	-410	5	-3.81	104403790	10009	52.00	10610	10630	10340	13980	7540	10760	10430.99	0.92	0	-476	11000	10880	10680	10560	10360	10940	10620	56	3220	500	6880	10	1	11110000	1150	15.56	0.96	12	0.09	665.00	10811.00	16830	20230704	-38.50	8800	20220930	17.61	16830	-38.50	20230704	8850	16.95	20230104	16830	-38.50	20230704	8800	17.61	20220930	3.34	N	199820	500	55 억		102385	N	N	0	N	00	N
14	20230926	120914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-360	5	-3.35	91241430	8738	45.39	10610	10630	10340	13980	7540	10760	10441.91	0.92	0	-227	11000	10880	10680	10560	10360	10940	10620	56	3220	500	6880	10	1	11110000	1155	15.64	0.96	12	0.08	665.00	10811.00	16830	20230704	-38.21	8800	20220930	18.18	16830	-38.21	20230704	8850	17.51	20230104	16830	-38.21	20230704	8800	18.18	20220930	3.34	N	199820	500	55 억		102385	N	N	0	N	00	N
15	20230926	110911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-350	5	-3.25	81985260	7848	40.77	10610	10630	10340	13980	7540	10760	10446.64	0.92	0	-211	11000	10880	10680	10560	10360	10940	10620	56	3220	500	6880	10	1	11110000	1157	15.65	0.96	12	0.07	665.00	10811.00	16830	20230704	-38.15	8800	20220930	18.30	16830	-38.15	20230704	8850	17.63	20230104	16830	-38.15	20230704	8800	18.30	20220930	3.34	N	199820	500	55 억		102385	N	N	0	N	00	N
16	20230926	100910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	-280	5	-2.60	30604560	2904	15.09	10610	10630	10420	13980	7540	10760	10538.76	0.92	0	-1144	11000	10880	10680	10560	10360	10940	10620	56	3220	500	6880	10	1	11110000	1164	15.76	0.97	12	0.03	665.00	10811.00	16830	20230704	-37.73	8800	20220930	19.09	16830	-37.73	20230704	8850	18.42	20230104	16830	-37.73	20230704	8800	19.09	20220930	3.34	N	199820	500	55 억		102385	N	N	0	N	00	N
17	20230926	090913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10630	-130	5	-1.21	7161860	675	3.51	10610	10630	10570	13980	7540	10760	10610.16	0.92	0	-46	11000	10880	10680	10560	10360	10940	10620	56	3220	500	6880	10	1	11110000	1181	15.98	0.98	12	0.01	665.00	10811.00	16830	20230704	-36.84	8800	20220930	20.80	16830	-36.84	20230704	8850	20.11	20230104	16830	-36.84	20230704	8800	20.80	20220930	3.34	N	199820	500	55 억		102385	N	N	0	N	00	N
18	20230925	160912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10760	0	3	0.00	201472600	19105	96.55	10560	10800	10480	13980	7540	10760	10545.54	0.90	0	1849	11166	10962	10746	10542	10326	11065	10645	56	3220	500	6880	10	1	11110000	1195	16.18	1.00	12	0.17	665.00	10811.00	16830	20230704	-36.07	8800	20220930	22.27	16830	-36.07	20230704	8850	21.58	20230104	16830	-36.07	20230704	8800	22.27	20220930	3.36	N	199820	500	55 억		100529	N	N	0	N	00	N
19	20230925	150914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	-260	5	-2.42	190596990	18092	91.43	10560	10800	10480	13980	7540	10760	10534.88	0.90	0	1856	11166	10962	10746	10542	10326	11065	10645	56	3220	500	6880	10	1	11110000	1167	15.79	0.97	12	0.16	665.00	10811.00	16830	20230704	-37.61	8800	20220930	19.32	16830	-37.61	20230704	8850	18.64	20230104	16830	-37.61	20230704	8800	19.32	20220930	3.36	N	199820	500	55 억		100529	N	N	0	N	00	N
20	20230925	140859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10550	-210	5	-1.95	141564790	13423	67.84	10560	10800	10500	13980	7540	10760	10546.43	0.90	0	51	11166	10962	10746	10542	10326	11065	10645	56	3220	500	6880	10	1	11110000	1172	15.86	0.98	12	0.12	665.00	10811.00	16830	20230704	-37.31	8800	20220930	19.89	16830	-37.31	20230704	8850	19.21	20230104	16830	-37.31	20230704	8800	19.89	20220930	3.36	N	199820	500	55 억		100529	N	N	0	N	00	N
21	20230925	130904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	-260	5	-2.42	109195070	10344	52.28	10560	10800	10500	13980	7540	10760	10556.37	0.90	0	11	11166	10962	10746	10542	10326	11065	10645	56	3220	500	6880	10	1	11110000	1167	15.79	0.97	12	0.09	665.00	10811.00	16830	20230704	-37.61	8800	20220930	19.32	16830	-37.61	20230704	8850	18.64	20230104	16830	-37.61	20230704	8800	19.32	20220930	3.36	N	199820	500	55 억		100529	N	N	0	N	00	N
22	20230925	120909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10530	-230	5	-2.14	100851990	9551	48.27	10560	10800	10500	13980	7540	10760	10559.31	0.90	0	122	11166	10962	10746	10542	10326	11065	10645	56	3220	500	6880	10	1	11110000	1170	15.83	0.97	12	0.09	665.00	10811.00	16830	20230704	-37.43	8800	20220930	19.66	16830	-37.43	20230704	8850	18.98	20230104	16830	-37.43	20230704	8800	19.66	20220930	3.36	N	199820	500	55 억		100529	N	N	0	N	00	N
23	20230925	110905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	-260	5	-2.42	88417280	8372	42.31	10560	10800	10500	13980	7540	10760	10561.07	0.90	0	-193	11166	10962	10746	10542	10326	11065	10645	56	3220	500	6880	10	1	11110000	1167	15.79	0.97	12	0.08	665.00	10811.00	16830	20230704	-37.61	8800	20220930	19.32	16830	-37.61	20230704	8850	18.64	20230104	16830	-37.61	20230704	8800	19.32	20220930	3.36	N	199820	500	55 억		100529	N	N	0	N	00	N
24	20230925	100909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10660	-100	5	-0.93	56501110	5344	27.01	10560	10800	10500	13980	7540	10760	10572.81	0.90	0	1320	11166	10962	10746	10542	10326	11065	10645	56	3220	500	6880	10	1	11110000	1184	16.03	0.99	12	0.05	665.00	10811.00	16830	20230704	-36.66	8800	20220930	21.14	16830	-36.66	20230704	8850	20.45	20230104	16830	-36.66	20230704	8800	21.14	20220930	3.36	N	199820	500	55 억		100529	N	N	0	N	00	N
25	20230925	090904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10800	40	2	0.37	9526680	897	4.53	10560	10800	10560	13980	7540	10760	10620.60	0.90	0	-209	11166	10962	10746	10542	10326	11065	10645	56	3220	500	6880	10	1	11110000	1200	16.24	1.00	12	0.01	665.00	10811.00	16830	20230704	-35.83	8800	20220930	22.73	16830	-35.83	20230704	8850	22.03	20230104	16830	-35.83	20230704	8800	22.73	20220930	3.36	N	199820	500	55 억		100529	N	N	0	N	00	N
26	20230922	160937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10760	-90	5	-0.83	211057670	19764	103.38	10680	10950	10530	14100	7600	10850	10678.28	0.89	0	1196	11463	11156	10933	10626	10403	11045	10515	56	3250	500	6940	10	1	11110000	1195	16.18	1.00	12	0.18	665.00	10811.00	16830	20230704	-36.07	8800	20220930	22.27	16830	-36.07	20230704	8850	21.58	20230104	16830	-36.07	20230704	8800	22.27	20220930	3.35	N	199820	500	55 억		99333	N	N	0	N	00	N
27	20230922	150931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10700	-150	5	-1.38	183112750	17161	89.76	10680	10950	10530	14100	7600	10850	10670.28	0.89	0	806	11463	11156	10933	10626	10403	11045	10515	56	3250	500	6940	10	1	11110000	1189	16.09	0.99	12	0.15	665.00	10811.00	16830	20230704	-36.42	8800	20220930	21.59	16830	-36.42	20230704	8850	20.90	20230104	16830	-36.42	20230704	8800	21.59	20220930	3.35	N	199820	500	55 억		99333	N	N	0	N	00	N
28	20230922	140929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10700	-150	5	-1.38	138537000	12980	67.89	10680	10950	10530	14100	7600	10850	10673.11	0.89	0	-524	11463	11156	10933	10626	10403	11045	10515	56	3250	500	6940	10	1	11110000	1189	16.09	0.99	12	0.12	665.00	10811.00	16830	20230704	-36.42	8800	20220930	21.59	16830	-36.42	20230704	8850	20.90	20230104	16830	-36.42	20230704	8800	21.59	20220930	3.35	N	199820	500	55 억		99333	N	N	0	N	00	N
29	20230922	130834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10780	-70	5	-0.65	119437530	11200	58.58	10680	10950	10530	14100	7600	10850	10664.07	0.89	0	-274	11463	11156	10933	10626	10403	11045	10515	56	3250	500	6940	10	1	11110000	1198	16.21	1.00	12	0.10	665.00	10811.00	16830	20230704	-35.95	8800	20220930	22.50	16830	-35.95	20230704	8850	21.81	20230104	16830	-35.95	20230704	8800	22.50	20220930	3.35	N	199820	500	55 억		99333	N	N	0	N	00	N
30	20230922	120833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10760	-90	5	-0.83	109646670	10289	53.82	10680	10950	10530	14100	7600	10850	10656.69	0.89	0	-213	11463	11156	10933	10626	10403	11045	10515	56	3250	500	6940	10	1	11110000	1195	16.18	1.00	12	0.09	665.00	10811.00	16830	20230704	-36.07	8800	20220930	22.27	16830	-36.07	20230704	8850	21.58	20230104	16830	-36.07	20230704	8800	22.27	20220930	3.35	N	199820	500	55 억		99333	N	N	0	N	00	N
31	20230922	110828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10750	-100	5	-0.92	107918370	10128	52.98	10680	10950	10530	14100	7600	10850	10655.45	0.89	0	-263	11463	11156	10933	10626	10403	11045	10515	56	3250	500	6940	10	1	11110000	1194	16.17	0.99	12	0.09	665.00	10811.00	16830	20230704	-36.13	8800	20220930	22.16	16830	-36.13	20230704	8850	21.47	20230104	16830	-36.13	20230704	8800	22.16	20220930	3.35	N	199820	500	55 억		99333	N	N	0	N	00	N
32	20230922	100828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10690	-160	5	-1.47	90518560	8501	44.47	10680	10950	10530	14100	7600	10850	10647.99	0.89	0	-999	11463	11156	10933	10626	10403	11045	10515	56	3250	500	6940	10	1	11110000	1188	16.08	0.99	12	0.08	665.00	10811.00	16830	20230704	-36.48	8800	20220930	21.48	16830	-36.48	20230704	8850	20.79	20230104	16830	-36.48	20230704	8800	21.48	20220930	3.35	N	199820	500	55 억		99333	N	N	0	N	00	N
33	20230922	090825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10550	-300	5	-2.76	58584540	5502	28.78	10680	10950	10530	14100	7600	10850	10647.86	0.89	0	-769	11463	11156	10933	10626	10403	11045	10515	56	3250	500	6940	10	1	11110000	1172	15.86	0.98	12	0.05	665.00	10811.00	16830	20230704	-37.31	8800	20220930	19.89	16830	-37.31	20230704	8850	19.21	20230104	16830	-37.31	20230704	8800	19.89	20220930	3.35	N	199820	500	55 억		99333	N	N	0	N	00	N
34	20230921	160830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10850	-280	5	-2.52	207031290	18951	104.32	11240	11240	10710	14460	7800	11130	10924.56	0.96	0	-7687	11450	11290	11140	10980	10830	11215	10905	56	3330	500	7120	10	1	11110000	1205	16.32	1.00	12	0.17	665.00	10811.00	16830	20230704	-35.53	8800	20220930	23.30	16830	-35.53	20230704	8850	22.60	20230104	16830	-35.53	20230704	8800	23.30	20220930	3.37	N	199820	500	55 억		107173	N	N	0	N	00	N
35	20230921	150819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10850	-280	5	-2.52	190988170	17463	96.12	11240	11240	10800	14460	7800	11130	10936.73	0.96	0	-7571	11450	11290	11140	10980	10830	11215	10905	56	3330	500	7120	10	1	11110000	1205	16.32	1.00	12	0.16	665.00	10811.00	16830	20230704	-35.53	8800	20220930	23.30	16830	-35.53	20230704	8850	22.60	20230104	16830	-35.53	20230704	8800	23.30	20220930	3.37	N	199820	500	55 억		107173	N	N	0	N	00	N
36	20230921	140825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10850	-280	5	-2.52	157109160	14332	78.89	11240	11240	10840	14460	7800	11130	10962.12	0.96	0	-6318	11450	11290	11140	10980	10830	11215	10905	56	3330	500	7120	10	1	11110000	1205	16.32	1.00	12	0.13	665.00	10811.00	16830	20230704	-35.53	8800	20220930	23.30	16830	-35.53	20230704	8850	22.60	20230104	16830	-35.53	20230704	8800	23.30	20220930	3.37	N	199820	500	55 억		107173	N	N	0	N	00	N
37	20230921	130820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10860	-270	5	-2.43	140665750	12816	70.55	11240	11240	10860	14460	7800	11130	10975.79	0.96	0	-6107	11450	11290	11140	10980	10830	11215	10905	56	3330	500	7120	10	1	11110000	1207	16.33	1.00	12	0.12	665.00	10811.00	16830	20230704	-35.47	8800	20220930	23.41	16830	-35.47	20230704	8850	22.71	20230104	16830	-35.47	20230704	8800	23.41	20220930	3.37	N	199820	500	55 억		107173	N	N	0	N	00	N
38	20230921	120813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10880	-250	5	-2.25	118010530	10736	59.10	11240	11240	10880	14460	7800	11130	10992.04	0.96	0	-4727	11450	11290	11140	10980	10830	11215	10905	56	3330	500	7120	10	1	11110000	1209	16.36	1.01	12	0.10	665.00	10811.00	16830	20230704	-35.35	8800	20220930	23.64	16830	-35.35	20230704	8850	22.94	20230104	16830	-35.35	20230704	8800	23.64	20220930	3.37	N	199820	500	55 억		107173	N	N	0	N	00	N
39	20230921	110832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10990	-140	5	-1.26	73461190	6668	36.70	11240	11240	10980	14460	7800	11130	11016.98	0.96	0	-3734	11450	11290	11140	10980	10830	11215	10905	56	3330	500	7120	10	1	11110000	1221	16.53	1.02	12	0.06	665.00	10811.00	16830	20230704	-34.70	8800	20220930	24.89	16830	-34.70	20230704	8850	24.18	20230104	16830	-34.70	20230704	8800	24.89	20220930	3.37	N	199820	500	55 억		107173	N	N	0	N	00	N
40	20230921	100815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11020	-110	5	-0.99	38981200	3534	19.45	11240	11240	10990	14460	7800	11130	11030.33	0.96	0	-2188	11450	11290	11140	10980	10830	11215	10905	56	3330	500	7120	10	1	11110000	1224	16.57	1.02	12	0.03	665.00	10811.00	16830	20230704	-34.52	8800	20220930	25.23	16830	-34.52	20230704	8850	24.52	20230104	16830	-34.52	20230704	8800	25.23	20220930	3.37	N	199820	500	55 억		107173	N	N	0	N	00	N
41	20230921	090820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11200	70	2	0.63	2852120	255	1.40	11240	11240	11130	14460	7800	11130	11184.78	0.96	0	-51	11450	11290	11140	10980	10830	11215	10905	56	3330	500	7120	10	1	11110000	1244	16.84	1.04	12	0.00	665.00	10811.00	16830	20230704	-33.45	8800	20220930	27.27	16830	-33.45	20230704	8850	26.55	20230104	16830	-33.45	20230704	8800	27.27	20220930	3.37	N	199820	500	55 억		107173	N	N	0	N	00	N
42	20230920	160824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11130	20	2	0.18	201372900	18165	84.32	11300	11300	10990	14440	7780	11110	11085.76	0.99	0	-2641	11410	11260	11150	11000	10890	11205	10945	56	3330	500	7110	10	1	11110000	1237	16.74	1.03	12	0.16	665.00	10811.00	16830	20230704	-33.87	8800	20220930	26.48	16830	-33.87	20230704	8850	25.76	20230104	16830	-33.87	20230704	8800	26.48	20220930	3.36	N	199820	500	55 억		110025	N	N	0	N	00	N
43	20230920	150803	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11050	-60	5	-0.54	184179960	16614	77.12	11300	11300	10990	14440	7780	11110	11085.83	0.99	0	-3347	11410	11260	11150	11000	10890	11205	10945	56	3330	500	7110	10	1	11110000	1228	16.62	1.02	12	0.15	665.00	10811.00	16830	20230704	-34.34	8800	20220930	25.57	16830	-34.34	20230704	8850	24.86	20230104	16830	-34.34	20230704	8800	25.57	20220930	3.36	N	199820	500	55 억		110025	N	N	0	N	00	N
44	20230920	140815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11120	10	2	0.09	177972710	16053	74.52	11300	11300	10990	14440	7780	11110	11086.57	0.99	0	-3199	11410	11260	11150	11000	10890	11205	10945	56	3330	500	7110	10	1	11110000	1235	16.72	1.03	12	0.14	665.00	10811.00	16830	20230704	-33.93	8800	20220930	26.36	16830	-33.93	20230704	8850	25.65	20230104	16830	-33.93	20230704	8800	26.36	20220930	3.36	N	199820	500	55 억		110025	N	N	0	N	00	N
45	20230920	130810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11000	-110	5	-0.99	163601180	14759	68.51	11300	11300	10990	14440	7780	11110	11084.84	0.99	0	-2685	11410	11260	11150	11000	10890	11205	10945	56	3330	500	7110	10	1	11110000	1222	16.54	1.02	12	0.13	665.00	10811.00	16830	20230704	-34.64	8800	20220930	25.00	16830	-34.64	20230704	8850	24.29	20230104	16830	-34.64	20230704	8800	25.00	20220930	3.36	N	199820	500	55 억		110025	N	N	0	N	00	N
46	20230920	120809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11120	10	2	0.09	95704410	8618	40.01	11300	11300	11020	14440	7780	11110	11105.18	0.99	0	-3792	11410	11260	11150	11000	10890	11205	10945	56	3330	500	7110	10	1	11110000	1235	16.72	1.03	12	0.08	665.00	10811.00	16830	20230704	-33.93	8800	20220930	26.36	16830	-33.93	20230704	8850	25.65	20230104	16830	-33.93	20230704	8800	26.36	20220930	3.36	N	199820	500	55 억		110025	N	N	0	N	00	N
47	20230920	110819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11110	0	3	0.00	62176280	5602	26.01	11300	11300	11020	14440	7780	11110	11098.94	0.99	0	-1779	11410	11260	11150	11000	10890	11205	10945	56	3330	500	7110	10	1	11110000	1234	16.71	1.03	12	0.05	665.00	10811.00	16830	20230704	-33.99	8800	20220930	26.25	16830	-33.99	20230704	8850	25.54	20230104	16830	-33.99	20230704	8800	26.25	20220930	3.36	N	199820	500	55 억		110025	N	N	0	N	00	N
48	20230920	100800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11050	-60	5	-0.54	38201590	3440	15.97	11300	11300	11050	14440	7780	11110	11105.11	0.99	0	-1109	11410	11260	11150	11000	10890	11205	10945	56	3330	500	7110	10	1	11110000	1228	16.62	1.02	12	0.03	665.00	10811.00	16830	20230704	-34.34	8800	20220930	25.57	16830	-34.34	20230704	8850	24.86	20230104	16830	-34.34	20230704	8800	25.57	20220930	3.36	N	199820	500	55 억		110025	N	N	0	N	00	N
49	20230920	090811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11210	100	2	0.90	9927440	893	4.15	11300	11300	11050	14440	7780	11110	11116.95	0.99	0	342	11410	11260	11150	11000	10890	11205	10945	56	3330	500	7110	10	1	11110000	1245	16.86	1.04	12	0.01	665.00	10811.00	16830	20230704	-33.39	8800	20220930	27.39	16830	-33.39	20230704	8850	26.67	20230104	16830	-33.39	20230704	8800	27.39	20220930	3.36	N	199820	500	55 억		110025	N	N	0	N	00	N
50	20230919	160807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11110	-120	5	-1.07	237756190	21390	136.62	11290	11300	11040	14590	7870	11230	11115.30	1.07	0	-9405	11483	11356	11213	11086	10943	11285	11015	56	3360	500	7180	10	1	11110000	1234	16.71	1.03	12	0.19	665.00	10811.00	16830	20230704	-33.99	8800	20220930	26.25	16830	-33.99	20230704	8850	25.54	20230104	16830	-33.99	20230704	8800	26.25	20220930	3.37	N	199820	500	55 억		119430	N	N	0	N	00	N
51	20230919	150808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11050	-180	5	-1.60	227430240	20460	130.68	11290	11300	11040	14590	7870	11230	11115.85	1.07	0	-9403	11483	11356	11213	11086	10943	11285	11015	56	3360	500	7180	10	1	11110000	1228	16.62	1.02	12	0.18	665.00	10811.00	16830	20230704	-34.34	8800	20220930	25.57	16830	-34.34	20230704	8850	24.86	20230104	16830	-34.34	20230704	8800	25.57	20220930	3.37	N	199820	500	55 억		119430	N	N	0	N	00	N
52	20230919	140805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11060	-170	5	-1.51	211500870	19020	121.49	11290	11300	11040	14590	7870	11230	11119.92	1.07	0	-9053	11483	11356	11213	11086	10943	11285	11015	56	3360	500	7180	10	1	11110000	1229	16.63	1.02	12	0.17	665.00	10811.00	16830	20230704	-34.28	8800	20220930	25.68	16830	-34.28	20230704	8850	24.97	20230104	16830	-34.28	20230704	8800	25.68	20220930	3.37	N	199820	500	55 억		119430	N	N	0	N	00	N
53	20230919	130752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11050	-180	5	-1.60	173748070	15613	99.73	11290	11300	11050	14590	7870	11230	11128.42	1.07	0	-6107	11483	11356	11213	11086	10943	11285	11015	56	3360	500	7180	10	1	11110000	1228	16.62	1.02	12	0.14	665.00	10811.00	16830	20230704	-34.34	8800	20220930	25.57	16830	-34.34	20230704	8850	24.86	20230104	16830	-34.34	20230704	8800	25.57	20220930	3.37	N	199820	500	55 억		119430	N	N	0	N	00	N
54	20230919	120809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11110	-120	5	-1.07	126738890	11372	72.64	11290	11300	11080	14590	7870	11230	11144.82	1.07	0	-5312	11483	11356	11213	11086	10943	11285	11015	56	3360	500	7180	10	1	11110000	1234	16.71	1.03	12	0.10	665.00	10811.00	16830	20230704	-33.99	8800	20220930	26.25	16830	-33.99	20230704	8850	25.54	20230104	16830	-33.99	20230704	8800	26.25	20220930	3.37	N	199820	500	55 억		119430	N	N	0	N	00	N
55	20230919	110812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11170	-60	5	-0.53	94380250	8471	54.11	11290	11300	11080	14590	7870	11230	11141.57	1.07	0	-5373	11483	11356	11213	11086	10943	11285	11015	56	3360	500	7180	10	1	11110000	1241	16.80	1.03	12	0.08	665.00	10811.00	16830	20230704	-33.63	8800	20220930	26.93	16830	-33.63	20230704	8850	26.21	20230104	16830	-33.63	20230704	8800	26.93	20220930	3.37	N	199820	500	55 억		119430	N	N	0	N	00	N
56	20230919	100807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11090	-140	5	-1.25	70140980	6289	40.17	11290	11300	11090	14590	7870	11230	11152.96	1.07	0	-5199	11483	11356	11213	11086	10943	11285	11015	56	3360	500	7180	10	1	11110000	1232	16.68	1.03	12	0.06	665.00	10811.00	16830	20230704	-34.11	8800	20220930	26.02	16830	-34.11	20230704	8850	25.31	20230104	16830	-34.11	20230704	8800	26.02	20220930	3.37	N	199820	500	55 억		119430	N	N	0	N	00	N
57	20230919	090803	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11230	0	3	0.00	24084930	2158	13.78	11290	11290	11150	14590	7870	11230	11160.76	1.07	0	-1919	11483	11356	11213	11086	10943	11285	11015	56	3360	500	7180	10	1	11110000	1248	16.89	1.04	12	0.02	665.00	10811.00	16830	20230704	-33.27	8800	20220930	27.61	16830	-33.27	20230704	8850	26.89	20230104	16830	-33.27	20230704	8800	27.61	20220930	3.37	N	199820	500	55 억		119430	N	N	0	N	00	N
58	20230918	160807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11230	-110	5	-0.97	173864660	15616	94.77	11340	11340	11070	14740	7940	11340	11133.30	1.10	0	-2665	11613	11476	11273	11136	10933	11545	11205	56	3400	500	7250	10	1	11110000	1248	16.89	1.04	12	0.14	665.00	10811.00	16830	20230704	-33.27	8800	20220930	27.61	16830	-33.27	20230704	8850	26.89	20230104	16830	-33.27	20230704	8800	27.61	20220930	3.36	N	199820	500	55 억		122089	N	N	0	N	00	N
59	20230918	150805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11170	-170	5	-1.50	166195090	14931	90.62	11340	11340	11070	14740	7940	11340	11130.45	1.10	0	-2458	11613	11476	11273	11136	10933	11545	11205	56	3400	500	7250	10	1	11110000	1241	16.80	1.03	12	0.13	665.00	10811.00	16830	20230704	-33.63	8800	20220930	26.93	16830	-33.63	20230704	8850	26.21	20230104	16830	-33.63	20230704	8800	26.93	20220930	3.36	N	199820	500	55 억		122089	N	N	0	N	00	N
60	20230918	140825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11190	-150	5	-1.32	148784650	13364	81.11	11340	11340	11070	14740	7940	11340	11132.78	1.10	0	-2207	11613	11476	11273	11136	10933	11545	11205	56	3400	500	7250	10	1	11110000	1243	16.83	1.04	12	0.12	665.00	10811.00	16830	20230704	-33.51	8800	20220930	27.16	16830	-33.51	20230704	8850	26.44	20230104	16830	-33.51	20230704	8800	27.16	20220930	3.36	N	199820	500	55 억		122089	N	N	0	N	00	N
61	20230918	130804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11200	-140	5	-1.23	145812330	13098	79.49	11340	11340	11070	14740	7940	11340	11131.94	1.10	0	-2081	11613	11476	11273	11136	10933	11545	11205	56	3400	500	7250	10	1	11110000	1244	16.84	1.04	12	0.12	665.00	10811.00	16830	20230704	-33.45	8800	20220930	27.27	16830	-33.45	20230704	8850	26.55	20230104	16830	-33.45	20230704	8800	27.27	20220930	3.36	N	199820	500	55 억		122089	N	N	0	N	00	N
62	20230918	120809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11190	-150	5	-1.32	127400580	11446	69.47	11340	11340	11070	14740	7940	11340	11130.03	1.10	0	-1852	11613	11476	11273	11136	10933	11545	11205	56	3400	500	7250	10	1	11110000	1243	16.83	1.04	12	0.10	665.00	10811.00	16830	20230704	-33.51	8800	20220930	27.16	16830	-33.51	20230704	8850	26.44	20230104	16830	-33.51	20230704	8800	27.16	20220930	3.36	N	199820	500	55 억		122089	N	N	0	N	00	N
63	20230918	110757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11170	-170	5	-1.50	119599400	10746	65.22	11340	11340	11070	14740	7940	11340	11129.08	1.10	0	-1814	11613	11476	11273	11136	10933	11545	11205	56	3400	500	7250	10	1	11110000	1241	16.80	1.03	12	0.10	665.00	10811.00	16830	20230704	-33.63	8800	20220930	26.93	16830	-33.63	20230704	8850	26.21	20230104	16830	-33.63	20230704	8800	26.93	20220930	3.36	N	199820	500	55 억		122089	N	N	0	N	00	N
64	20230918	100751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11120	-220	5	-1.94	51734260	4632	28.11	11340	11340	11120	14740	7940	11340	11167.77	1.10	0	-601	11613	11476	11273	11136	10933	11545	11205	56	3400	500	7250	10	1	11110000	1235	16.72	1.03	12	0.04	665.00	10811.00	16830	20230704	-33.93	8800	20220930	26.36	16830	-33.93	20230704	8850	25.65	20230104	16830	-33.93	20230704	8800	26.36	20220930	3.36	N	199820	500	55 억		122089	N	N	0	N	00	N
65	20230918	090754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11200	-140	5	-1.23	10356030	922	5.60	11340	11340	11190	14740	7940	11340	11228.51	1.10	0	210	11613	11476	11273	11136	10933	11545	11205	56	3400	500	7250	10	1	11110000	1244	16.84	1.04	12	0.01	665.00	10811.00	16830	20230704	-33.45	8800	20220930	27.27	16830	-33.45	20230704	8850	26.55	20230104	16830	-33.45	20230704	8800	27.27	20220930	3.36	N	199820	500	55 억		122089	N	N	0	N	00	N
66	20230915	160801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11340	210	2	1.89	186146450	16457	175.62	11070	11410	11070	14460	7800	11130	11311.08	1.10	0	918	11290	11210	11130	11050	10970	11250	11090	56	3330	500	7120	10	1	11110000	1260	17.05	1.05	12	0.15	665.00	10811.00	16830	20230704	-32.62	8800	20220930	28.86	16830	-32.62	20230704	8850	28.14	20230104	16830	-32.62	20230704	8800	28.86	20220930	3.55	N	199820	500	55 억		121670	N	N	0	N	00	N
67	20230915	150801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11320	190	2	1.71	164670030	14548	155.24	11070	11410	11070	14460	7800	11130	11319.08	1.10	0	866	11290	11210	11130	11050	10970	11250	11090	56	3330	500	7120	10	1	11110000	1258	17.02	1.05	12	0.13	665.00	10811.00	16830	20230704	-32.74	8800	20220930	28.64	16830	-32.74	20230704	8850	27.91	20230104	16830	-32.74	20230704	8800	28.64	20220930	3.55	N	199820	500	55 억		121670	N	N	0	N	00	N
68	20230915	140802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11320	190	2	1.71	141798950	12522	133.63	11070	11410	11070	14460	7800	11130	11323.99	1.10	0	2312	11290	11210	11130	11050	10970	11250	11090	56	3330	500	7120	10	1	11110000	1258	17.02	1.05	12	0.11	665.00	10811.00	16830	20230704	-32.74	8800	20220930	28.64	16830	-32.74	20230704	8850	27.91	20230104	16830	-32.74	20230704	8800	28.64	20220930	3.55	N	199820	500	55 억		121670	N	N	0	N	00	N
69	20230915	130755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11370	240	2	2.16	128493510	11348	121.10	11070	11410	11070	14460	7800	11130	11323.01	1.10	0	3223	11290	11210	11130	11050	10970	11250	11090	56	3330	500	7120	10	1	11110000	1263	17.10	1.05	12	0.10	665.00	10811.00	16830	20230704	-32.44	8800	20220930	29.20	16830	-32.44	20230704	8850	28.47	20230104	16830	-32.44	20230704	8800	29.20	20220930	3.55	N	199820	500	55 억		121670	N	N	0	N	00	N
70	20230915	120801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11340	210	2	1.89	122742910	10841	115.69	11070	11410	11070	14460	7800	11130	11322.10	1.10	0	3375	11290	11210	11130	11050	10970	11250	11090	56	3330	500	7120	10	1	11110000	1260	17.05	1.05	12	0.10	665.00	10811.00	16830	20230704	-32.62	8800	20220930	28.86	16830	-32.62	20230704	8850	28.14	20230104	16830	-32.62	20230704	8800	28.86	20220930	3.55	N	199820	500	55 억		121670	N	N	0	N	00	N
71	20230915	110808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11380	250	2	2.25	114302610	10097	107.75	11070	11410	11070	14460	7800	11130	11320.45	1.10	0	3387	11290	11210	11130	11050	10970	11250	11090	56	3330	500	7120	10	1	11110000	1264	17.11	1.05	12	0.09	665.00	10811.00	16830	20230704	-32.38	8800	20220930	29.32	16830	-32.38	20230704	8850	28.59	20230104	16830	-32.38	20230704	8800	29.32	20220930	3.55	N	199820	500	55 억		121670	N	N	0	N	00	N
72	20230915	100805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11310	180	2	1.62	97264050	8594	91.71	11070	11410	11070	14460	7800	11130	11317.67	1.10	0	2920	11290	11210	11130	11050	10970	11250	11090	56	3330	500	7120	10	1	11110000	1257	17.01	1.05	12	0.08	665.00	10811.00	16830	20230704	-32.80	8800	20220930	28.52	16830	-32.80	20230704	8850	27.80	20230104	16830	-32.80	20230704	8800	28.52	20220930	3.55	N	199820	500	55 억		121670	N	N	0	N	00	N
73	20230915	090754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11270	140	2	1.26	19813280	1770	18.89	11070	11270	11070	14460	7800	11130	11193.94	1.10	0	896	11290	11210	11130	11050	10970	11250	11090	56	3330	500	7120	10	1	11110000	1252	16.95	1.04	12	0.02	665.00	10811.00	16830	20230704	-33.04	8800	20220930	28.07	16830	-33.04	20230704	8850	27.34	20230104	16830	-33.04	20230704	8800	28.07	20220930	3.55	N	199820	500	55 억		121670	N	N	0	N	00	N
74	20230914	160804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11130	80	2	0.72	102500200	9203	31.08	11050	11210	11050	14360	7740	11050	11137.69	1.10	0	-542	11423	11236	11113	10926	10803	11175	10865	56	3310	500	7070	10	1	11110000	1237	16.74	1.03	12	0.08	665.00	10811.00	16830	20230704	-33.87	8800	20220930	26.48	16830	-33.87	20230704	8850	25.76	20230104	16830	-33.87	20230704	8800	26.48	20220930	3.40	N	199820	500	55 억		122712	N	N	0	N	00	N
75	20230914	150741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11150	100	2	0.90	90570690	8131	27.46	11050	11210	11050	14360	7740	11050	11138.94	1.10	0	-394	11423	11236	11113	10926	10803	11175	10865	56	3310	500	7070	10	1	11110000	1239	16.77	1.03	12	0.07	665.00	10811.00	16830	20230704	-33.75	8800	20220930	26.70	16830	-33.75	20230704	8850	25.99	20230104	16830	-33.75	20230704	8800	26.70	20220930	3.40	N	199820	500	55 억		122712	N	N	0	N	00	N
76	20230914	140754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11120	70	2	0.63	75795110	6805	22.98	11050	11210	11050	14360	7740	11050	11138.15	1.10	0	-449	11423	11236	11113	10926	10803	11175	10865	56	3310	500	7070	10	1	11110000	1235	16.72	1.03	12	0.06	665.00	10811.00	16830	20230704	-33.93	8800	20220930	26.36	16830	-33.93	20230704	8850	25.65	20230104	16830	-33.93	20230704	8800	26.36	20220930	3.40	N	199820	500	55 억		122712	N	N	0	N	00	N
77	20230914	130741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11140	90	2	0.81	70082530	6292	21.25	11050	11210	11050	14360	7740	11050	11138.36	1.10	0	-322	11423	11236	11113	10926	10803	11175	10865	56	3310	500	7070	10	1	11110000	1238	16.75	1.03	12	0.06	665.00	10811.00	16830	20230704	-33.81	8800	20220930	26.59	16830	-33.81	20230704	8850	25.88	20230104	16830	-33.81	20230704	8800	26.59	20220930	3.40	N	199820	500	55 억		122712	N	N	0	N	00	N
78	20230914	120750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11140	90	2	0.81	64175710	5760	19.45	11050	11210	11050	14360	7740	11050	11141.62	1.10	0	-432	11423	11236	11113	10926	10803	11175	10865	56	3310	500	7070	10	1	11110000	1238	16.75	1.03	12	0.05	665.00	10811.00	16830	20230704	-33.81	8800	20220930	26.59	16830	-33.81	20230704	8850	25.88	20230104	16830	-33.81	20230704	8800	26.59	20220930	3.40	N	199820	500	55 억		122712	N	N	0	N	00	N
79	20230914	110743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11160	110	2	1.00	50123270	4495	15.18	11050	11210	11050	14360	7740	11050	11150.89	1.10	0	-340	11423	11236	11113	10926	10803	11175	10865	56	3310	500	7070	10	1	11110000	1240	16.78	1.03	12	0.04	665.00	10811.00	16830	20230704	-33.69	8800	20220930	26.82	16830	-33.69	20230704	8850	26.10	20230104	16830	-33.69	20230704	8800	26.82	20220930	3.40	N	199820	500	55 억		122712	N	N	0	N	00	N
80	20230914	100737	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11180	130	2	1.18	28786140	2583	8.72	11050	11210	11050	14360	7740	11050	11144.46	1.10	0	823	11423	11236	11113	10926	10803	11175	10865	56	3310	500	7070	10	1	11110000	1242	16.81	1.03	12	0.02	665.00	10811.00	16830	20230704	-33.57	8800	20220930	27.05	16830	-33.57	20230704	8850	26.33	20230104	16830	-33.57	20230704	8800	27.05	20220930	3.40	N	199820	500	55 억		122712	N	N	0	N	00	N
81	20230914	090752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11120	70	2	0.63	5369810	485	1.64	11050	11120	11050	14360	7740	11050	11071.77	1.10	0	52	11423	11236	11113	10926	10803	11175	10865	56	3310	500	7070	10	1	11110000	1235	16.72	1.03	12	0.00	665.00	10811.00	16830	20230704	-33.93	8800	20220930	26.36	16830	-33.93	20230704	8850	25.65	20230104	16830	-33.93	20230704	8800	26.36	20220930	3.40	N	199820	500	55 억		122712	N	N	0	N	00	N
82	20230913	160757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11050	-230	5	-2.04	325958370	29367	53.31	11220	11300	10990	14660	7900	11280	11099.65	1.12	0	-1894	11873	11576	11393	11096	10913	11485	11005	56	3380	500	7210	10	1	11110000	1228	16.62	1.02	12	0.26	665.00	10811.00	16830	20230704	-34.34	8800	20220930	25.57	16830	-34.34	20230704	8850	24.86	20230104	16830	-34.34	20230704	8800	25.57	20220930	3.43	N	199820	500	55 억		124906	N	N	0	N	00	N
83	20230913	150749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11010	-270	5	-2.39	288774460	25992	47.18	11220	11300	11000	14660	7900	11280	11110.13	1.12	0	-1894	11873	11576	11393	11096	10913	11485	11005	56	3380	500	7210	10	1	11110000	1223	16.56	1.02	12	0.23	665.00	10811.00	16830	20230704	-34.58	8800	20220930	25.11	16830	-34.58	20230704	8850	24.41	20230104	16830	-34.58	20230704	8800	25.11	20220930	3.43	N	199820	500	55 억		124906	N	N	0	N	00	N
84	20230913	140756	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11060	-220	5	-1.95	216806120	19461	35.33	11220	11300	11020	14660	7900	11280	11140.54	1.12	0	-2387	11873	11576	11393	11096	10913	11485	11005	56	3380	500	7210	10	1	11110000	1229	16.63	1.02	12	0.18	665.00	10811.00	16830	20230704	-34.28	8800	20220930	25.68	16830	-34.28	20230704	8850	24.97	20230104	16830	-34.28	20230704	8800	25.68	20220930	3.43	N	199820	500	55 억		124906	N	N	0	N	00	N
85	20230913	130733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11060	-220	5	-1.95	194712840	17461	31.70	11220	11300	11030	14660	7900	11280	11151.30	1.12	0	-2623	11873	11576	11393	11096	10913	11485	11005	56	3380	500	7210	10	1	11110000	1229	16.63	1.02	12	0.16	665.00	10811.00	16830	20230704	-34.28	8800	20220930	25.68	16830	-34.28	20230704	8850	24.97	20230104	16830	-34.28	20230704	8800	25.68	20220930	3.43	N	199820	500	55 억		124906	N	N	0	N	00	N
86	20230913	120750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11050	-230	5	-2.04	178477300	15992	29.03	11220	11300	11030	14660	7900	11280	11160.41	1.12	0	-2614	11873	11576	11393	11096	10913	11485	11005	56	3380	500	7210	10	1	11110000	1228	16.62	1.02	12	0.14	665.00	10811.00	16830	20230704	-34.34	8800	20220930	25.57	16830	-34.34	20230704	8850	24.86	20230104	16830	-34.34	20230704	8800	25.57	20220930	3.43	N	199820	500	55 억		124906	N	N	0	N	00	N
87	20230913	110751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11100	-180	5	-1.60	153033950	13690	24.85	11220	11300	11050	14660	7900	11280	11178.52	1.12	0	-2490	11873	11576	11393	11096	10913	11485	11005	56	3380	500	7210	10	1	11110000	1233	16.69	1.03	12	0.12	665.00	10811.00	16830	20230704	-34.05	8800	20220930	26.14	16830	-34.05	20230704	8850	25.42	20230104	16830	-34.05	20230704	8800	26.14	20220930	3.43	N	199820	500	55 억		124906	N	N	0	N	00	N
88	20230913	100744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11290	10	2	0.09	51142800	4562	8.28	11220	11300	11170	14660	7900	11280	11210.61	1.12	0	1287	11873	11576	11393	11096	10913	11485	11005	56	3380	500	7210	10	1	11110000	1254	16.98	1.04	12	0.04	665.00	10811.00	16830	20230704	-32.92	8800	20220930	28.30	16830	-32.92	20230704	8850	27.57	20230104	16830	-32.92	20230704	8800	28.30	20220930	3.43	N	199820	500	55 억		124906	N	N	0	N	00	N
89	20230913	090737	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11200	-80	5	-0.71	13690630	1222	2.22	11220	11300	11170	14660	7900	11280	11203.46	1.12	0	-38	11873	11576	11393	11096	10913	11485	11005	56	3380	500	7210	10	1	11110000	1244	16.84	1.04	12	0.01	665.00	10811.00	16830	20230704	-33.45	8800	20220930	27.27	16830	-33.45	20230704	8850	26.55	20230104	16830	-33.45	20230704	8800	27.27	20220930	3.43	N	199820	500	55 억		124906	N	N	0	N	00	N
90	20230912	160734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11280	-380	5	-3.26	611253260	53616	244.53	11600	11690	11210	15150	8170	11660	11400.58	1.29	0	-17328	12233	11946	11713	11426	11193	12090	11570	56	3490	500	7460	10	1	11110000	1253	16.96	1.04	12	0.48	665.00	10811.00	16830	20230704	-32.98	8800	20220930	28.18	16830	-32.98	20230704	8850	27.46	20230104	16830	-32.98	20230704	8800	28.18	20220930	3.45	N	199820	500	55 억		142929	N	N	0	N	00	N
91	20230912	150742	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11310	-350	5	-3.00	544724490	47710	217.60	11600	11690	11240	15150	8170	11660	11417.41	1.29	0	-17404	12233	11946	11713	11426	11193	12090	11570	56	3490	500	7460	10	1	11110000	1257	17.01	1.05	12	0.43	665.00	10811.00	16830	20230704	-32.80	8800	20220930	28.52	16830	-32.80	20230704	8850	27.80	20230104	16830	-32.80	20230704	8800	28.52	20220930	3.45	N	199820	500	55 억		142929	N	N	0	N	00	N
92	20230912	140740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11340	-320	5	-2.74	460562080	40272	183.67	11600	11690	11310	15150	8170	11660	11436.29	1.29	0	-16284	12233	11946	11713	11426	11193	12090	11570	56	3490	500	7460	10	1	11110000	1260	17.05	1.05	12	0.36	665.00	10811.00	16830	20230704	-32.62	8800	20220930	28.86	16830	-32.62	20230704	8850	28.14	20230104	16830	-32.62	20230704	8800	28.86	20220930	3.45	N	199820	500	55 억		142929	N	N	0	N	00	N
93	20230912	130731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11380	-280	5	-2.40	336758290	29366	133.93	11600	11690	11350	15150	8170	11660	11467.63	1.29	0	-9271	12233	11946	11713	11426	11193	12090	11570	56	3490	500	7460	10	1	11110000	1264	17.11	1.05	12	0.26	665.00	10811.00	16830	20230704	-32.38	8800	20220930	29.32	16830	-32.38	20230704	8850	28.59	20230104	16830	-32.38	20230704	8800	29.32	20220930	3.45	N	199820	500	55 억		142929	N	N	0	N	00	N
94	20230912	120728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11380	-280	5	-2.40	296576850	25834	117.82	11600	11690	11380	15150	8170	11660	11480.10	1.29	0	-7309	12233	11946	11713	11426	11193	12090	11570	56	3490	500	7460	10	1	11110000	1264	17.11	1.05	12	0.23	665.00	10811.00	16830	20230704	-32.38	8800	20220930	29.32	16830	-32.38	20230704	8850	28.59	20230104	16830	-32.38	20230704	8800	29.32	20220930	3.45	N	199820	500	55 억		142929	N	N	0	N	00	N
95	20230912	110734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11450	-210	5	-1.80	164030620	14237	64.93	11600	11690	11450	15150	8170	11660	11521.43	1.29	0	-7149	12233	11946	11713	11426	11193	12090	11570	56	3490	500	7460	10	1	11110000	1272	17.22	1.06	12	0.13	665.00	10811.00	16830	20230704	-31.97	8800	20220930	30.11	16830	-31.97	20230704	8850	29.38	20230104	16830	-31.97	20230704	8800	30.11	20220930	3.45	N	199820	500	55 억		142929	N	N	0	N	00	N
96	20230912	100728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11510	-150	5	-1.29	119005970	10319	47.06	11600	11690	11460	15150	8170	11660	11532.70	1.29	0	-4580	12233	11946	11713	11426	11193	12090	11570	56	3490	500	7460	10	1	11110000	1279	17.31	1.06	12	0.09	665.00	10811.00	16830	20230704	-31.61	8800	20220930	30.80	16830	-31.61	20230704	8850	30.06	20230104	16830	-31.61	20230704	8800	30.80	20220930	3.45	N	199820	500	55 억		142929	N	N	0	N	00	N
97	20230912	090745	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11670	10	2	0.09	6534250	563	2.57	11600	11690	11600	15150	8170	11660	11606.13	1.29	0	-113	12233	11946	11713	11426	11193	12090	11570	56	3490	500	7460	10	1	11110000	1297	17.55	1.08	12	0.01	665.00	10811.00	16830	20230704	-30.66	8800	20220930	32.61	16830	-30.66	20230704	8850	31.86	20230104	16830	-30.66	20230704	8800	32.61	20220930	3.45	N	199820	500	55 억		142929	N	N	0	N	00	N
98	20230911	160729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11660	190	2	1.66	255046570	21884	46.28	11600	12000	11480	14910	8030	11470	11654.50	1.25	0	4230	12036	11752	11576	11292	11116	11665	11205	56	3440	500	7340	10	1	11110000	1295	17.53	1.08	12	0.20	665.00	10811.00	16830	20230704	-30.72	8800	20220930	32.50	16830	-30.72	20230704	8850	31.75	20230104	16830	-30.72	20230704	8800	32.50	20220930	3.45	N	199820	500	55 억		138619	N	N	0	N	00	N
99	20230911	150734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11540	70	2	0.61	241751200	20742	43.86	11600	12000	11480	14910	8030	11470	11655.18	1.25	0	4417	12036	11752	11576	11292	11116	11665	11205	56	3440	500	7340	10	1	11110000	1282	17.35	1.07	12	0.19	665.00	10811.00	16830	20230704	-31.43	8800	20220930	31.14	16830	-31.43	20230704	8850	30.40	20230104	16830	-31.43	20230704	8800	31.14	20220930	3.45	N	199820	500	55 억		138619	N	N	0	N	00	N
100	20230911	140743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11650	180	2	1.57	210886560	18078	38.23	11600	12000	11480	14910	8030	11470	11665.40	1.25	0	4906	12036	11752	11576	11292	11116	11665	11205	56	3440	500	7340	10	1	11110000	1294	17.52	1.08	12	0.16	665.00	10811.00	16830	20230704	-30.78	8800	20220930	32.39	16830	-30.78	20230704	8850	31.64	20230104	16830	-30.78	20230704	8800	32.39	20220930	3.45	N	199820	500	55 억		138619	N	N	0	N	00	N
101	20230911	130717	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11680	210	2	1.83	203043750	17404	36.80	11600	12000	11480	14910	8030	11470	11666.53	1.25	0	4947	12036	11752	11576	11292	11116	11665	11205	56	3440	500	7340	10	1	11110000	1298	17.56	1.08	12	0.16	665.00	10811.00	16830	20230704	-30.60	8800	20220930	32.73	16830	-30.60	20230704	8850	31.98	20230104	16830	-30.60	20230704	8800	32.73	20220930	3.45	N	199820	500	55 억		138619	N	N	0	N	00	N
102	20230911	120730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11620	150	2	1.31	195395300	16746	35.41	11600	12000	11480	14910	8030	11470	11668.21	1.25	0	4962	12036	11752	11576	11292	11116	11665	11205	56	3440	500	7340	10	1	11110000	1291	17.47	1.07	12	0.15	665.00	10811.00	16830	20230704	-30.96	8800	20220930	32.05	16830	-30.96	20230704	8850	31.30	20230104	16830	-30.96	20230704	8800	32.05	20220930	3.45	N	199820	500	55 억		138619	N	N	0	N	00	N
103	20230911	110718	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11760	290	2	2.53	180611160	15481	32.74	11600	12000	11480	14910	8030	11470	11666.67	1.25	0	5022	12036	11752	11576	11292	11116	11665	11205	56	3440	500	7340	10	1	11110000	1307	17.68	1.09	12	0.14	665.00	10811.00	16830	20230704	-30.12	8800	20220930	33.64	16830	-30.12	20230704	8850	32.88	20230104	16830	-30.12	20230704	8800	33.64	20220930	3.45	N	199820	500	55 억		138619	N	N	0	N	00	N
104	20230911	100718	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11570	100	2	0.87	103327910	8868	18.75	11600	12000	11480	14910	8030	11470	11651.83	1.25	0	766	12036	11752	11576	11292	11116	11665	11205	56	3440	500	7340	10	1	11110000	1285	17.40	1.07	12	0.08	665.00	10811.00	16830	20230704	-31.25	8800	20220930	31.48	16830	-31.25	20230704	8850	30.73	20230104	16830	-31.25	20230704	8800	31.48	20220930	3.45	N	199820	500	55 억		138619	N	N	0	N	00	N
105	20230911	090715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11480	10	2	0.09	22569100	1958	4.14	11600	11600	11480	14910	8030	11470	11526.70	1.25	0	-67	12036	11752	11576	11292	11116	11665	11205	56	3440	500	7340	10	1	11110000	1275	17.26	1.06	12	0.02	665.00	10811.00	16830	20230704	-31.79	8800	20220930	30.45	16830	-31.79	20230704	8850	29.72	20230104	16830	-31.79	20230704	8800	30.45	20220930	3.45	N	199820	500	55 억		138619	N	N	0	N	00	N
106	20230908	160735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11470	-370	5	-3.12	542226300	46816	145.18	11740	11860	11400	15390	8290	11840	11583.21	1.33	0	-8680	12246	12042	11916	11712	11586	11980	11650	56	3550	500	7570	10	1	11110000	1274	17.25	1.06	12	0.42	665.00	10811.00	16830	20230704	-31.85	8800	20220930	30.34	16830	-31.85	20230704	8850	29.60	20230104	16830	-31.85	20230704	8800	30.34	20220930	3.42	N	199820	500	55 억		147300	N	N	0	N	00	N
107	20230908	150732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11490	-350	5	-2.96	465078880	40082	124.30	11740	11860	11400	15390	8290	11840	11603.19	1.33	0	-9126	12246	12042	11916	11712	11586	11980	11650	56	3550	500	7570	10	1	11110000	1277	17.28	1.06	12	0.36	665.00	10811.00	16830	20230704	-31.73	8800	20220930	30.57	16830	-31.73	20230704	8850	29.83	20230104	16830	-31.73	20230704	8800	30.57	20220930	3.42	N	199820	500	55 억		147300	N	N	0	N	00	N
108	20230908	140725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11580	-260	5	-2.20	247856530	21179	65.68	11740	11860	11580	15390	8290	11840	11702.94	1.33	0	-9430	12246	12042	11916	11712	11586	11980	11650	56	3550	500	7570	10	1	11110000	1287	17.41	1.07	12	0.19	665.00	10811.00	16830	20230704	-31.19	8800	20220930	31.59	16830	-31.19	20230704	8850	30.85	20230104	16830	-31.19	20230704	8800	31.59	20220930	3.42	N	199820	500	55 억		147300	N	N	0	N	00	N
109	20230908	130733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11710	-130	5	-1.10	188601180	16083	49.87	11740	11860	11640	15390	8290	11840	11726.74	1.33	0	-5060	12246	12042	11916	11712	11586	11980	11650	56	3550	500	7570	10	1	11110000	1301	17.61	1.08	12	0.14	665.00	10811.00	16830	20230704	-30.42	8800	20220930	33.07	16830	-30.42	20230704	8850	32.32	20230104	16830	-30.42	20230704	8800	33.07	20220930	3.42	N	199820	500	55 억		147300	N	N	0	N	00	N
110	20230908	120741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11790	-50	5	-0.42	161926870	13805	42.81	11740	11860	11640	15390	8290	11840	11729.58	1.33	0	-4507	12246	12042	11916	11712	11586	11980	11650	56	3550	500	7570	10	1	11110000	1310	17.73	1.09	12	0.12	665.00	10811.00	16830	20230704	-29.95	8800	20220930	33.98	16830	-29.95	20230704	8850	33.22	20230104	16830	-29.95	20230704	8800	33.98	20220930	3.42	N	199820	500	55 억		147300	N	N	0	N	00	N
111	20230908	110738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11710	-130	5	-1.10	150147950	12800	39.69	11740	11860	11640	15390	8290	11840	11730.31	1.33	0	-4351	12246	12042	11916	11712	11586	11980	11650	56	3550	500	7570	10	1	11110000	1301	17.61	1.08	12	0.12	665.00	10811.00	16830	20230704	-30.42	8800	20220930	33.07	16830	-30.42	20230704	8850	32.32	20230104	16830	-30.42	20230704	8800	33.07	20220930	3.42	N	199820	500	55 억		147300	N	N	0	N	00	N
112	20230908	100730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11720	-120	5	-1.01	80632180	6858	21.27	11740	11860	11720	15390	8290	11840	11757.39	1.33	0	-1880	12246	12042	11916	11712	11586	11980	11650	56	3550	500	7570	10	1	11110000	1302	17.62	1.08	12	0.06	665.00	10811.00	16830	20230704	-30.36	8800	20220930	33.18	16830	-30.36	20230704	8850	32.43	20230104	16830	-30.36	20230704	8800	33.18	20220930	3.42	N	199820	500	55 억		147300	N	N	0	N	00	N
113	20230908	090735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11850	10	2	0.08	20916750	1781	5.52	11740	11860	11730	15390	8290	11840	11744.39	1.33	0	-460	12246	12042	11916	11712	11586	11980	11650	56	3550	500	7570	10	1	11110000	1317	17.82	1.10	12	0.02	665.00	10811.00	16830	20230704	-29.59	8800	20220930	34.66	16830	-29.59	20230704	8850	33.90	20230104	16830	-29.59	20230704	8800	34.66	20220930	3.42	N	199820	500	55 억		147300	N	N	0	N	00	N
114	20230907	160722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11840	-200	5	-1.66	382328080	32090	129.53	12000	12120	11790	15650	8430	12040	11914.35	1.40	0	-7917	12213	12126	12013	11926	11813	12140	11940	56	3610	500	7700	10	1	11110000	1315	17.80	1.10	12	0.29	665.00	10811.00	16830	20230704	-29.65	8800	20220930	34.55	16830	-29.65	20230704	8850	33.79	20230104	16830	-29.65	20230704	8800	34.55	20220930	3.43	N	199820	500	55 억		155217	N	N	0	N	00	N
115	20230907	150728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11800	-240	5	-1.99	372112380	31227	126.05	12000	12120	11790	15650	8430	12040	11915.97	1.40	0	-7809	12213	12126	12013	11926	11813	12140	11940	56	3610	500	7700	10	1	11110000	1311	17.74	1.09	12	0.28	665.00	10811.00	16830	20230704	-29.89	8800	20220930	34.09	16830	-29.89	20230704	8850	33.33	20230104	16830	-29.89	20230704	8800	34.09	20220930	3.43	N	199820	500	55 억		155217	N	N	0	N	00	N
116	20230907	140725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11860	-180	5	-1.50	292679100	24512	98.94	12000	12120	11860	15650	8430	12040	11939.83	1.40	0	-6888	12213	12126	12013	11926	11813	12140	11940	56	3610	500	7700	10	1	11110000	1318	17.83	1.10	12	0.22	665.00	10811.00	16830	20230704	-29.53	8800	20220930	34.77	16830	-29.53	20230704	8850	34.01	20230104	16830	-29.53	20230704	8800	34.77	20220930	3.43	N	199820	500	55 억		155217	N	N	0	N	00	N
117	20230907	130723	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11900	-140	5	-1.16	240979220	20161	81.38	12000	12120	11860	15650	8430	12040	11952.31	1.40	0	-3584	12213	12126	12013	11926	11813	12140	11940	56	3610	500	7700	10	1	11110000	1322	17.89	1.10	12	0.18	665.00	10811.00	16830	20230704	-29.29	8800	20220930	35.23	16830	-29.29	20230704	8850	34.46	20230104	16830	-29.29	20230704	8800	35.23	20220930	3.43	N	199820	500	55 억		155217	N	N	0	N	00	N
118	20230907	120732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11900	-140	5	-1.16	197412740	16496	66.59	12000	12120	11890	15650	8430	12040	11966.87	1.40	0	-2057	12213	12126	12013	11926	11813	12140	11940	56	3610	500	7700	10	1	11110000	1322	17.89	1.10	12	0.15	665.00	10811.00	16830	20230704	-29.29	8800	20220930	35.23	16830	-29.29	20230704	8850	34.46	20230104	16830	-29.29	20230704	8800	35.23	20220930	3.43	N	199820	500	55 억		155217	N	N	0	N	00	N
119	20230907	110729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11920	-120	5	-1.00	151642020	12652	51.07	12000	12120	11890	15650	8430	12040	11985.18	1.40	0	-1413	12213	12126	12013	11926	11813	12140	11940	56	3610	500	7700	10	1	11110000	1324	17.92	1.10	12	0.11	665.00	10811.00	16830	20230704	-29.17	8800	20220930	35.45	16830	-29.17	20230704	8850	34.69	20230104	16830	-29.17	20230704	8800	35.45	20220930	3.43	N	199820	500	55 억		155217	N	N	0	N	00	N
120	20230907	100729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	10	2	0.08	73320480	6092	24.59	12000	12120	11910	15650	8430	12040	12035.46	1.40	0	1626	12213	12126	12013	11926	11813	12140	11940	56	3610	500	7700	10	1	11110000	1339	18.12	1.11	12	0.05	665.00	10811.00	16830	20230704	-28.40	8800	20220930	36.93	16830	-28.40	20230704	8850	36.16	20230104	16830	-28.40	20230704	8800	36.93	20220930	3.43	N	199820	500	55 억		155217	N	N	0	N	00	N
121	20230907	090738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	40	2	0.33	23139360	1927	7.78	12000	12080	11910	15650	8430	12040	12006.22	1.40	0	529	12213	12126	12013	11926	11813	12140	11940	56	3610	500	7700	10	1	11110000	1342	18.17	1.12	12	0.02	665.00	10811.00	16830	20230704	-28.22	8800	20220930	37.27	16830	-28.22	20230704	8850	36.50	20230104	16830	-28.22	20230704	8800	37.27	20220930	3.43	N	199820	500	55 억		155217	N	N	0	N	00	N
122	20230906	160724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12040	-10	5	-0.08	296971480	24772	134.34	12040	12100	11900	15660	8440	12050	11988.17	1.44	0	-4309	12350	12200	12100	11950	11850	12150	11900	56	3610	500	7710	10	1	11110000	1338	18.11	1.11	12	0.22	665.00	10811.00	16830	20230704	-28.46	8800	20220930	36.82	16830	-28.46	20230704	8850	36.05	20230104	16830	-28.46	20230704	8800	36.82	20220930	3.52	N	199820	500	55 억		159526	N	N	0	N	00	N
123	20230906	150726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11960	-90	5	-0.75	290871200	24263	131.58	12040	12100	11900	15660	8440	12050	11988.26	1.44	0	-4339	12350	12200	12100	11950	11850	12150	11900	56	3610	500	7710	10	1	11110000	1329	17.98	1.11	12	0.22	665.00	10811.00	16830	20230704	-28.94	8800	20220930	35.91	16830	-28.94	20230704	8850	35.14	20230104	16830	-28.94	20230704	8800	35.91	20220930	3.52	N	199820	500	55 억		159526	N	N	0	N	00	N
124	20230906	140727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12040	-10	5	-0.08	181452050	15149	82.15	12040	12090	11900	15660	8440	12050	11977.82	1.44	0	-4158	12350	12200	12100	11950	11850	12150	11900	56	3610	500	7710	10	1	11110000	1338	18.11	1.11	12	0.14	665.00	10811.00	16830	20230704	-28.46	8800	20220930	36.82	16830	-28.46	20230704	8850	36.05	20230104	16830	-28.46	20230704	8800	36.82	20220930	3.52	N	199820	500	55 억		159526	N	N	0	N	00	N
125	20230906	130720	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11980	-70	5	-0.58	141228710	11802	64.00	12040	12090	11900	15660	8440	12050	11966.51	1.44	0	-3746	12350	12200	12100	11950	11850	12150	11900	56	3610	500	7710	10	1	11110000	1331	18.02	1.11	12	0.11	665.00	10811.00	16830	20230704	-28.82	8800	20220930	36.14	16830	-28.82	20230704	8850	35.37	20230104	16830	-28.82	20230704	8800	36.14	20220930	3.52	N	199820	500	55 억		159526	N	N	0	N	00	N
126	20230906	120731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12000	-50	5	-0.41	120621780	10084	54.69	12040	12090	11900	15660	8440	12050	11961.70	1.44	0	-2748	12350	12200	12100	11950	11850	12150	11900	56	3610	500	7710	10	1	11110000	1333	18.05	1.11	12	0.09	665.00	10811.00	16830	20230704	-28.70	8800	20220930	36.36	16830	-28.70	20230704	8850	35.59	20230104	16830	-28.70	20230704	8800	36.36	20220930	3.52	N	199820	500	55 억		159526	N	N	0	N	00	N
127	20230906	110733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12000	-50	5	-0.41	108825250	9100	49.35	12040	12090	11900	15660	8440	12050	11958.82	1.44	0	-2405	12350	12200	12100	11950	11850	12150	11900	56	3610	500	7710	10	1	11110000	1333	18.05	1.11	12	0.08	665.00	10811.00	16830	20230704	-28.70	8800	20220930	36.36	16830	-28.70	20230704	8850	35.59	20230104	16830	-28.70	20230704	8800	36.36	20220930	3.52	N	199820	500	55 억		159526	N	N	0	N	00	N
128	20230906	100710	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12040	-10	5	-0.08	60617940	5054	27.41	12040	12090	11930	15660	8440	12050	11994.05	1.44	0	-2380	12350	12200	12100	11950	11850	12150	11900	56	3610	500	7710	10	1	11110000	1338	18.11	1.11	12	0.05	665.00	10811.00	16830	20230704	-28.46	8800	20220930	36.82	16830	-28.46	20230704	8850	36.05	20230104	16830	-28.46	20230704	8800	36.82	20220930	3.52	N	199820	500	55 억		159526	N	N	0	N	00	N
129	20230906	090717	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11960	-90	5	-0.75	19405350	1623	8.80	12040	12040	11930	15660	8440	12050	11956.47	1.44	0	-1138	12350	12200	12100	11950	11850	12150	11900	56	3610	500	7710	10	1	11110000	1329	17.98	1.11	12	0.01	665.00	10811.00	16830	20230704	-28.94	8800	20220930	35.91	16830	-28.94	20230704	8850	35.14	20230104	16830	-28.94	20230704	8800	35.91	20220930	3.52	N	199820	500	55 억		159526	N	N	0	N	00	N
130	20230905	160719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	-110	5	-0.90	222446370	18439	66.13	12070	12250	12000	15800	8520	12160	12063.91	1.47	0	-3922	12420	12290	12090	11960	11760	12355	12025	56	3640	500	7780	10	1	11110000	1339	18.12	1.11	12	0.17	665.00	10811.00	16830	20230704	-28.40	8800	20220930	36.93	16830	-28.40	20230704	8850	36.16	20230104	16830	-28.40	20230704	8800	36.93	20220930	3.54	N	199820	500	55 억		163508	N	N	0	N	00	N
131	20230905	150729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	-110	5	-0.90	209727630	17383	62.34	12070	12250	12000	15800	8520	12160	12065.10	1.47	0	-3368	12420	12290	12090	11960	11760	12355	12025	56	3640	500	7780	10	1	11110000	1339	18.12	1.11	12	0.16	665.00	10811.00	16830	20230704	-28.40	8800	20220930	36.93	16830	-28.40	20230704	8850	36.16	20230104	16830	-28.40	20230704	8800	36.93	20220930	3.54	N	199820	500	55 억		163508	N	N	0	N	00	N
132	20230905	140728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	-80	5	-0.66	184142610	15253	54.71	12070	12250	12010	15800	8520	12160	12072.55	1.47	0	-2768	12420	12290	12090	11960	11760	12355	12025	56	3640	500	7780	10	1	11110000	1342	18.17	1.12	12	0.14	665.00	10811.00	16830	20230704	-28.22	8800	20220930	37.27	16830	-28.22	20230704	8850	36.50	20230104	16830	-28.22	20230704	8800	37.27	20220930	3.54	N	199820	500	55 억		163508	N	N	0	N	00	N
133	20230905	130709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12010	-150	5	-1.23	175846430	14565	52.24	12070	12250	12010	15800	8520	12160	12073.22	1.47	0	-2445	12420	12290	12090	11960	11760	12355	12025	56	3640	500	7780	10	1	11110000	1334	18.06	1.11	12	0.13	665.00	10811.00	16830	20230704	-28.64	8800	20220930	36.48	16830	-28.64	20230704	8850	35.71	20230104	16830	-28.64	20230704	8800	36.48	20220930	3.54	N	199820	500	55 억		163508	N	N	0	N	00	N
134	20230905	120714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	-110	5	-0.90	150047650	12419	44.54	12070	12250	12010	15800	8520	12160	12082.10	1.47	0	-1234	12420	12290	12090	11960	11760	12355	12025	56	3640	500	7780	10	1	11110000	1339	18.12	1.11	12	0.11	665.00	10811.00	16830	20230704	-28.40	8800	20220930	36.93	16830	-28.40	20230704	8850	36.16	20230104	16830	-28.40	20230704	8800	36.93	20220930	3.54	N	199820	500	55 억		163508	N	N	0	N	00	N
135	20230905	110720	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12020	-140	5	-1.15	120800620	9986	35.82	12070	12250	12020	15800	8520	12160	12097.00	1.47	0	-897	12420	12290	12090	11960	11760	12355	12025	56	3640	500	7780	10	1	11110000	1335	18.08	1.11	12	0.09	665.00	10811.00	16830	20230704	-28.58	8800	20220930	36.59	16830	-28.58	20230704	8850	35.82	20230104	16830	-28.58	20230704	8800	36.59	20220930	3.54	N	199820	500	55 억		163508	N	N	0	N	00	N
136	20230905	100709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	-110	5	-0.90	91902760	7585	27.20	12070	12250	12040	15800	8520	12160	12116.38	1.47	0	-660	12420	12290	12090	11960	11760	12355	12025	56	3640	500	7780	10	1	11110000	1339	18.12	1.11	12	0.07	665.00	10811.00	16830	20230704	-28.40	8800	20220930	36.93	16830	-28.40	20230704	8850	36.16	20230104	16830	-28.40	20230704	8800	36.93	20220930	3.54	N	199820	500	55 억		163508	N	N	0	N	00	N
137	20230905	090708	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12240	80	2	0.66	10308760	846	3.03	12070	12250	12070	15800	8520	12160	12185.30	1.47	0	-134	12420	12290	12090	11960	11760	12355	12025	56	3640	500	7780	10	1	11110000	1360	18.41	1.13	12	0.01	665.00	10811.00	16830	20230704	-27.27	8800	20220930	39.09	16830	-27.27	20230704	8850	38.31	20230104	16830	-27.27	20230704	8800	39.09	20220930	3.54	N	199820	500	55 억		163508	N	N	0	N	00	N
138	20230904	160706	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12160	220	2	1.84	333488650	27696	103.79	11920	12220	11890	15520	8360	11940	12040.99	1.40	0	7879	12233	12086	11993	11846	11753	12160	11920	56	3580	500	7640	10	1	11110000	1351	18.29	1.12	12	0.25	665.00	10811.00	16830	20230704	-27.75	8800	20220930	38.18	16830	-27.75	20230704	8850	37.40	20230104	16830	-27.75	20230704	8800	38.18	20220930	3.52	N	199820	500	55 억		155419	N	N	0	N	00	N
139	20230904	150657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12070	130	2	1.09	308126260	25598	95.93	11920	12220	11890	15520	8360	11940	12037.12	1.40	0	8289	12233	12086	11993	11846	11753	12160	11920	56	3580	500	7640	10	1	11110000	1341	18.15	1.12	12	0.23	665.00	10811.00	16830	20230704	-28.28	8800	20220930	37.16	16830	-28.28	20230704	8850	36.38	20230104	16830	-28.28	20230704	8800	37.16	20220930	3.52	N	199820	500	55 억		155419	N	N	0	N	00	N
140	20230904	140652	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12020	80	2	0.67	258803610	21499	80.57	11920	12220	11890	15520	8360	11940	12037.94	1.40	0	6978	12233	12086	11993	11846	11753	12160	11920	56	3580	500	7640	10	1	11110000	1335	18.08	1.11	12	0.19	665.00	10811.00	16830	20230704	-28.58	8800	20220930	36.59	16830	-28.58	20230704	8850	35.82	20230104	16830	-28.58	20230704	8800	36.59	20220930	3.52	N	199820	500	55 억		155419	N	N	0	N	00	N
141	20230904	130705	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	140	2	1.17	233677690	19412	72.74	11920	12220	11890	15520	8360	11940	12037.80	1.40	0	6500	12233	12086	11993	11846	11753	12160	11920	56	3580	500	7640	10	1	11110000	1342	18.17	1.12	12	0.17	665.00	10811.00	16830	20230704	-28.22	8800	20220930	37.27	16830	-28.22	20230704	8850	36.50	20230104	16830	-28.22	20230704	8800	37.27	20220930	3.52	N	199820	500	55 억		155419	N	N	0	N	00	N
142	20230904	120651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12100	160	2	1.34	211720210	17596	65.94	11920	12220	11890	15520	8360	11940	12032.29	1.40	0	6459	12233	12086	11993	11846	11753	12160	11920	56	3580	500	7640	10	1	11110000	1344	18.20	1.12	12	0.16	665.00	10811.00	16830	20230704	-28.10	8800	20220930	37.50	16830	-28.10	20230704	8850	36.72	20230104	16830	-28.10	20230704	8800	37.50	20220930	3.52	N	199820	500	55 억		155419	N	N	0	N	00	N
143	20230904	110641	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11970	30	2	0.25	87266250	7310	27.39	11920	12050	11890	15520	8360	11940	11937.93	1.40	0	-1660	12233	12086	11993	11846	11753	12160	11920	56	3580	500	7640	10	1	11110000	1330	18.00	1.11	12	0.07	665.00	10811.00	16830	20230704	-28.88	8800	20220930	36.02	16830	-28.88	20230704	8850	35.25	20230104	16830	-28.88	20230704	8800	36.02	20220930	3.52	N	199820	500	55 억		155419	N	N	0	N	00	N
144	20230904	100645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11970	30	2	0.25	19081090	1596	5.98	11920	12050	11890	15520	8360	11940	11955.57	1.40	0	-419	12233	12086	11993	11846	11753	12160	11920	56	3580	500	7640	10	1	11110000	1330	18.00	1.11	12	0.01	665.00	10811.00	16830	20230704	-28.88	8800	20220930	36.02	16830	-28.88	20230704	8850	35.25	20230104	16830	-28.88	20230704	8800	36.02	20220930	3.52	N	199820	500	55 억		155419	N	N	0	N	00	N
145	20230904	090656	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11920	-20	5	-0.17	9237190	775	2.90	11920	12000	11890	15520	8360	11940	11918.95	1.40	0	-314	12233	12086	11993	11846	11753	12160	11920	56	3580	500	7640	10	1	11110000	1324	17.92	1.10	12	0.01	665.00	10811.00	16830	20230704	-29.17	8800	20220930	35.45	16830	-29.17	20230704	8850	34.69	20230104	16830	-29.17	20230704	8800	35.45	20220930	3.52	N	199820	500	55 억		155419	N	N	0	N	00	N
146	20230901	160647	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11940	-140	5	-1.16	315551210	26364	119.86	11930	12140	11900	15700	8460	12080	11969.09	1.42	0	-1890	12620	12350	12180	11910	11740	12265	11825	56	3620	500	7730	10	1	11110000	1327	17.95	1.10	12	0.24	665.00	10811.00	16830	20230704	-29.06	8800	20220930	35.68	16830	-29.06	20230704	8850	34.92	20230104	16830	-29.06	20230704	8800	35.68	20220930	3.50	N	199820	500	55 억		157309	N	N	0	N	00	N
147	20230901	150655	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11920	-160	5	-1.32	288956350	24133	109.72	11930	12140	11900	15700	8460	12080	11973.49	1.42	0	-1990	12620	12350	12180	11910	11740	12265	11825	56	3620	500	7730	10	1	11110000	1324	17.92	1.10	12	0.22	665.00	10811.00	16830	20230704	-29.17	8800	20220930	35.45	16830	-29.17	20230704	8850	34.69	20230104	16830	-29.17	20230704	8800	35.45	20220930	3.50	N	199820	500	55 억		157309	N	N	0	N	00	N
148	20230901	140659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12000	-80	5	-0.66	204792770	17085	77.67	11930	12140	11930	15700	8460	12080	11986.70	1.42	0	-622	12620	12350	12180	11910	11740	12265	11825	56	3620	500	7730	10	1	11110000	1333	18.05	1.11	12	0.15	665.00	10811.00	16830	20230704	-28.70	8800	20220930	36.36	16830	-28.70	20230704	8850	35.59	20230104	16830	-28.70	20230704	8800	36.36	20220930	3.50	N	199820	500	55 억		157309	N	N	0	N	00	N
149	20230901	130639	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11970	-110	5	-0.91	136534250	11387	51.77	11930	12140	11930	15700	8460	12080	11990.36	1.42	0	-486	12620	12350	12180	11910	11740	12265	11825	56	3620	500	7730	10	1	11110000	1330	18.00	1.11	12	0.10	665.00	10811.00	16830	20230704	-28.88	8800	20220930	36.02	16830	-28.88	20230704	8850	35.25	20230104	16830	-28.88	20230704	8800	36.02	20220930	3.50	N	199820	500	55 억		157309	N	N	0	N	00	N
150	20230901	120645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12010	-70	5	-0.58	121984590	10174	46.25	11930	12140	11930	15700	8460	12080	11989.84	1.42	0	-439	12620	12350	12180	11910	11740	12265	11825	56	3620	500	7730	10	1	11110000	1334	18.06	1.11	12	0.09	665.00	10811.00	16830	20230704	-28.64	8800	20220930	36.48	16830	-28.64	20230704	8850	35.71	20230104	16830	-28.64	20230704	8800	36.48	20220930	3.50	N	199820	500	55 억		157309	N	N	0	N	00	N
151	20230901	110648	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12010	-70	5	-0.58	85731400	7152	32.51	11930	12140	11930	15700	8460	12080	11987.05	1.42	0	-479	12620	12350	12180	11910	11740	12265	11825	56	3620	500	7730	10	1	11110000	1334	18.06	1.11	12	0.06	665.00	10811.00	16830	20230704	-28.64	8800	20220930	36.48	16830	-28.64	20230704	8850	35.71	20230104	16830	-28.64	20230704	8800	36.48	20220930	3.50	N	199820	500	55 억		157309	N	N	0	N	00	N
152	20230901	100640	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11970	-110	5	-0.91	42737710	3561	16.19	11930	12140	11930	15700	8460	12080	12001.60	1.42	0	-1244	12620	12350	12180	11910	11740	12265	11825	56	3620	500	7730	10	1	11110000	1330	18.00	1.11	12	0.03	665.00	10811.00	16830	20230704	-28.88	8800	20220930	36.02	16830	-28.88	20230704	8850	35.25	20230104	16830	-28.88	20230704	8800	36.02	20220930	3.50	N	199820	500	55 억		157309	N	N	0	N	00	N
153	20230901	090631	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12070	-10	5	-0.08	12787170	1071	4.87	11930	12130	11930	15700	8460	12080	11939.47	1.42	0	-131	12620	12350	12180	11910	11740	12265	11825	56	3620	500	7730	10	1	11110000	1341	18.15	1.12	12	0.01	665.00	10811.00	16830	20230704	-28.28	8800	20220930	37.16	16830	-28.28	20230704	8850	36.38	20230104	16830	-28.28	20230704	8800	37.16	20220930	3.50	N	199820	500	55 억		157309	N	N	0	N	00	N