KissMeData/237750/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	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	50	2	0.94	88095350	16535	60.43	5280	5400	5260	6940	3740	5340	5326.67	3.26	0	758	5440	5390	5340	5290	5240	5390	5290	32	1600	500	3840	10	1	6496600	350	11.90	0.51	12	0.25	453.00	10577.00	7800	20230630	-30.90	4665	20221013	15.54	7800	-30.90	20230630	4975	8.34	20230102	7800	-30.90	20230630	4665	15.54	20221013	3.56	N	237750	500	32 억		211847	N	N	0	N	00	N
3	20230927	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	60	2	1.12	75628310	14213	51.95	5280	5400	5260	6940	3740	5340	5321.07	3.26	0	871	5440	5390	5340	5290	5240	5390	5290	32	1600	500	3840	10	1	6496600	351	11.92	0.51	12	0.22	453.00	10577.00	7800	20230630	-30.77	4665	20221013	15.76	7800	-30.77	20230630	4975	8.54	20230102	7800	-30.77	20230630	4665	15.76	20221013	3.56	N	237750	500	32 억		211847	N	N	0	N	00	N
4	20230927	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	10	2	0.19	61516490	11580	42.32	5280	5370	5260	6940	3740	5340	5312.30	3.26	0	557	5440	5390	5340	5290	5240	5390	5290	32	1600	500	3840	10	1	6496600	348	11.81	0.51	12	0.18	453.00	10577.00	7800	20230630	-31.41	4665	20221013	14.68	7800	-31.41	20230630	4975	7.54	20230102	7800	-31.41	20230630	4665	14.68	20221013	3.56	N	237750	500	32 억		211847	N	N	0	N	00	N
5	20230927	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-20	5	-0.37	50297270	9470	34.61	5280	5370	5260	6940	3740	5340	5311.22	3.26	0	269	5440	5390	5340	5290	5240	5390	5290	32	1600	500	3840	10	1	6496600	346	11.74	0.50	12	0.15	453.00	10577.00	7800	20230630	-31.79	4665	20221013	14.04	7800	-31.79	20230630	4975	6.93	20230102	7800	-31.79	20230630	4665	14.04	20221013	3.56	N	237750	500	32 억		211847	N	N	0	N	00	N
6	20230927	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-30	5	-0.56	41567020	7826	28.60	5280	5370	5260	6940	3740	5340	5311.40	3.26	0	-215	5440	5390	5340	5290	5240	5390	5290	32	1600	500	3840	10	1	6496600	345	11.72	0.50	12	0.12	453.00	10577.00	7800	20230630	-31.92	4665	20221013	13.83	7800	-31.92	20230630	4975	6.73	20230102	7800	-31.92	20230630	4665	13.83	20221013	3.56	N	237750	500	32 억		211847	N	N	0	N	00	N
7	20230927	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-10	5	-0.19	34306600	6460	23.61	5280	5370	5260	6940	3740	5340	5310.62	3.26	0	-178	5440	5390	5340	5290	5240	5390	5290	32	1600	500	3840	10	1	6496600	346	11.77	0.50	12	0.10	453.00	10577.00	7800	20230630	-31.67	4665	20221013	14.26	7800	-31.67	20230630	4975	7.14	20230102	7800	-31.67	20230630	4665	14.26	20221013	3.56	N	237750	500	32 억		211847	N	N	0	N	00	N
8	20230927	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-20	5	-0.37	30482570	5745	21.00	5280	5340	5260	6940	3740	5340	5305.93	3.26	0	-338	5440	5390	5340	5290	5240	5390	5290	32	1600	500	3840	10	1	6496600	346	11.74	0.50	12	0.09	453.00	10577.00	7800	20230630	-31.79	4665	20221013	14.04	7800	-31.79	20230630	4975	6.93	20230102	7800	-31.79	20230630	4665	14.04	20221013	3.56	N	237750	500	32 억		211847	N	N	0	N	00	N
9	20230927	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-70	5	-1.31	15879680	3003	10.98	5280	5340	5260	6940	3740	5340	5287.94	3.26	0	-289	5440	5390	5340	5290	5240	5390	5290	32	1600	500	3840	10	1	6496600	342	11.63	0.50	12	0.05	453.00	10577.00	7800	20230630	-32.44	4665	20221013	12.97	7800	-32.44	20230630	4975	5.93	20230102	7800	-32.44	20230630	4665	12.97	20221013	3.56	N	237750	500	32 억		211847	N	N	0	N	00	N
10	20230926	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	0	3	0.00	145207840	27257	118.09	5340	5390	5290	6940	3740	5340	5327.36	3.29	0	-2315	5540	5440	5390	5290	5240	5415	5265	32	1600	500	3840	10	1	6496600	347	11.79	0.50	12	0.42	453.00	10577.00	7800	20230630	-31.54	4665	20221013	14.47	7800	-31.54	20230630	4975	7.34	20230102	7800	-31.54	20230630	4665	14.47	20221013	3.67	N	237750	500	32 억		213674	N	N	0	N	00	N
11	20230926	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-20	5	-0.37	120312430	22587	97.86	5340	5390	5290	6940	3740	5340	5326.62	3.29	0	-1767	5540	5440	5390	5290	5240	5415	5265	32	1600	500	3840	10	1	6496600	346	11.74	0.50	12	0.35	453.00	10577.00	7800	20230630	-31.79	4665	20221013	14.04	7800	-31.79	20230630	4975	6.93	20230102	7800	-31.79	20230630	4665	14.04	20221013	3.67	N	237750	500	32 억		213674	N	N	0	N	00	N
12	20230926	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-20	5	-0.37	95491450	17922	77.65	5340	5390	5290	6940	3740	5340	5328.17	3.29	0	-1769	5540	5440	5390	5290	5240	5415	5265	32	1600	500	3840	10	1	6496600	346	11.74	0.50	12	0.28	453.00	10577.00	7800	20230630	-31.79	4665	20221013	14.04	7800	-31.79	20230630	4975	6.93	20230102	7800	-31.79	20230630	4665	14.04	20221013	3.67	N	237750	500	32 억		213674	N	N	0	N	00	N
13	20230926	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-20	5	-0.37	86832050	16296	70.60	5340	5390	5290	6940	3740	5340	5328.43	3.29	0	-1727	5540	5440	5390	5290	5240	5415	5265	32	1600	500	3840	10	1	6496600	346	11.74	0.50	12	0.25	453.00	10577.00	7800	20230630	-31.79	4665	20221013	14.04	7800	-31.79	20230630	4975	6.93	20230102	7800	-31.79	20230630	4665	14.04	20221013	3.67	N	237750	500	32 억		213674	N	N	0	N	00	N
14	20230926	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-30	5	-0.56	57073980	10721	46.45	5340	5390	5290	6940	3740	5340	5323.57	3.29	0	-1209	5540	5440	5390	5290	5240	5415	5265	32	1600	500	3840	10	1	6496600	345	11.72	0.50	12	0.17	453.00	10577.00	7800	20230630	-31.92	4665	20221013	13.83	7800	-31.92	20230630	4975	6.73	20230102	7800	-31.92	20230630	4665	13.83	20221013	3.67	N	237750	500	32 억		213674	N	N	0	N	00	N
15	20230926	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-30	5	-0.56	39151010	7342	31.81	5340	5390	5310	6940	3740	5340	5332.47	3.29	0	-523	5540	5440	5390	5290	5240	5415	5265	32	1600	500	3840	10	1	6496600	345	11.72	0.50	12	0.11	453.00	10577.00	7800	20230630	-31.92	4665	20221013	13.83	7800	-31.92	20230630	4975	6.73	20230102	7800	-31.92	20230630	4665	13.83	20221013	3.67	N	237750	500	32 억		213674	N	N	0	N	00	N
16	20230926	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-20	5	-0.37	26014810	4872	21.11	5340	5390	5310	6940	3740	5340	5339.66	3.29	0	-241	5540	5440	5390	5290	5240	5415	5265	32	1600	500	3840	10	1	6496600	346	11.74	0.50	12	0.07	453.00	10577.00	7800	20230630	-31.79	4665	20221013	14.04	7800	-31.79	20230630	4975	6.93	20230102	7800	-31.79	20230630	4665	14.04	20221013	3.67	N	237750	500	32 억		213674	N	N	0	N	00	N
17	20230926	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	10	2	0.19	11498910	2153	9.33	5340	5390	5330	6940	3740	5340	5340.88	3.29	0	2	5540	5440	5390	5290	5240	5415	5265	32	1600	500	3840	10	1	6496600	348	11.81	0.51	12	0.03	453.00	10577.00	7800	20230630	-31.41	4665	20221013	14.68	7800	-31.41	20230630	4975	7.54	20230102	7800	-31.41	20230630	4665	14.68	20221013	3.67	N	237750	500	32 억		213674	N	N	0	N	00	N
18	20230925	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-110	5	-2.02	124527730	23066	91.73	5450	5490	5340	7080	3820	5450	5399.01	3.37	0	-5495	5603	5526	5443	5366	5283	5565	5405	32	1630	500	3920	10	1	6496600	347	11.79	0.50	12	0.36	453.00	10577.00	7800	20230630	-31.54	4665	20221013	14.47	7800	-31.54	20230630	4975	7.34	20230102	7800	-31.54	20230630	4665	14.47	20221013	3.68	N	237750	500	32 억		218906	N	N	0	N	00	N
19	20230925	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-90	5	-1.65	114518120	21194	84.29	5450	5490	5340	7080	3820	5450	5403.33	3.37	0	-4786	5603	5526	5443	5366	5283	5565	5405	32	1630	500	3920	10	1	6496600	348	11.83	0.51	12	0.33	453.00	10577.00	7800	20230630	-31.28	4665	20221013	14.90	7800	-31.28	20230630	4975	7.74	20230102	7800	-31.28	20230630	4665	14.90	20221013	3.68	N	237750	500	32 억		218906	N	N	0	N	00	N
20	20230925	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-30	5	-0.55	84136530	15525	61.74	5450	5490	5360	7080	3820	5450	5419.42	3.37	0	-5888	5603	5526	5443	5366	5283	5565	5405	32	1630	500	3920	10	1	6496600	352	11.96	0.51	12	0.24	453.00	10577.00	7800	20230630	-30.51	4665	20221013	16.18	7800	-30.51	20230630	4975	8.94	20230102	7800	-30.51	20230630	4665	16.18	20221013	3.68	N	237750	500	32 억		218906	N	N	0	N	00	N
21	20230925	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-20	5	-0.37	78575830	14498	57.66	5450	5490	5360	7080	3820	5450	5419.77	3.37	0	-5733	5603	5526	5443	5366	5283	5565	5405	32	1630	500	3920	10	1	6496600	353	11.99	0.51	12	0.22	453.00	10577.00	7800	20230630	-30.38	4665	20221013	16.40	7800	-30.38	20230630	4975	9.15	20230102	7800	-30.38	20230630	4665	16.40	20221013	3.68	N	237750	500	32 억		218906	N	N	0	N	00	N
22	20230925	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-10	5	-0.18	75790040	13982	55.61	5450	5490	5360	7080	3820	5450	5420.54	3.37	0	-5722	5603	5526	5443	5366	5283	5565	5405	32	1630	500	3920	10	1	6496600	353	12.01	0.51	12	0.22	453.00	10577.00	7800	20230630	-30.26	4665	20221013	16.61	7800	-30.26	20230630	4975	9.35	20230102	7800	-30.26	20230630	4665	16.61	20221013	3.68	N	237750	500	32 억		218906	N	N	0	N	00	N
23	20230925	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-40	5	-0.73	63469480	11711	46.57	5450	5490	5360	7080	3820	5450	5419.65	3.37	0	-5315	5603	5526	5443	5366	5283	5565	5405	32	1630	500	3920	10	1	6496600	351	11.94	0.51	12	0.18	453.00	10577.00	7800	20230630	-30.64	4665	20221013	15.97	7800	-30.64	20230630	4975	8.74	20230102	7800	-30.64	20230630	4665	15.97	20221013	3.68	N	237750	500	32 억		218906	N	N	0	N	00	N
24	20230925	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-20	5	-0.37	53513960	9870	39.25	5450	5490	5360	7080	3820	5450	5421.88	3.37	0	-4363	5603	5526	5443	5366	5283	5565	5405	32	1630	500	3920	10	1	6496600	353	11.99	0.51	12	0.15	453.00	10577.00	7800	20230630	-30.38	4665	20221013	16.40	7800	-30.38	20230630	4975	9.15	20230102	7800	-30.38	20230630	4665	16.40	20221013	3.68	N	237750	500	32 억		218906	N	N	0	N	00	N
25	20230925	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-30	5	-0.55	13317000	2447	9.73	5450	5450	5420	7080	3820	5450	5442.17	3.37	0	-134	5603	5526	5443	5366	5283	5565	5405	32	1630	500	3920	10	1	6496600	352	11.96	0.51	12	0.04	453.00	10577.00	7800	20230630	-30.51	4665	20221013	16.18	7800	-30.51	20230630	4975	8.94	20230102	7800	-30.51	20230630	4665	16.18	20221013	3.68	N	237750	500	32 억		218906	N	N	0	N	00	N
26	20230922	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-100	5	-1.80	135370250	24941	54.32	5440	5520	5360	7210	3890	5550	5427.51	3.40	0	-1879	5730	5640	5570	5480	5410	5605	5445	32	1660	500	3990	10	1	6496600	354	12.03	0.52	12	0.38	453.00	10577.00	7800	20230630	-30.13	4665	20221013	16.83	7800	-30.13	20230630	4975	9.55	20230102	7800	-30.13	20230630	4665	16.83	20221013	3.70	N	237750	500	32 억		220785	N	N	0	N	00	N
27	20230922	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-110	5	-1.98	123903950	22834	49.73	5440	5520	5360	7210	3890	5550	5426.29	3.40	0	-1543	5730	5640	5570	5480	5410	5605	5445	32	1660	500	3990	10	1	6496600	353	12.01	0.51	12	0.35	453.00	10577.00	7800	20230630	-30.26	4665	20221013	16.61	7800	-30.26	20230630	4975	9.35	20230102	7800	-30.26	20230630	4665	16.61	20221013	3.70	N	237750	500	32 억		220785	N	N	0	N	00	N
28	20230922	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-100	5	-1.80	110973620	20456	44.55	5440	5520	5360	7210	3890	5550	5424.99	3.40	0	-1406	5730	5640	5570	5480	5410	5605	5445	32	1660	500	3990	10	1	6496600	354	12.03	0.52	12	0.31	453.00	10577.00	7800	20230630	-30.13	4665	20221013	16.83	7800	-30.13	20230630	4975	9.55	20230102	7800	-30.13	20230630	4665	16.83	20221013	3.70	N	237750	500	32 억		220785	N	N	0	N	00	N
29	20230922	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-40	5	-0.72	102255010	18864	41.09	5440	5520	5360	7210	3890	5550	5420.64	3.40	0	-520	5730	5640	5570	5480	5410	5605	5445	32	1660	500	3990	10	1	6496600	358	12.16	0.52	12	0.29	453.00	10577.00	7800	20230630	-29.36	4665	20221013	18.11	7800	-29.36	20230630	4975	10.75	20230102	7800	-29.36	20230630	4665	18.11	20221013	3.70	N	237750	500	32 억		220785	N	N	0	N	00	N
30	20230922	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-70	5	-1.26	99290000	18323	39.91	5440	5500	5360	7210	3890	5550	5418.87	3.40	0	-429	5730	5640	5570	5480	5410	5605	5445	32	1660	500	3990	10	1	6496600	356	12.10	0.52	12	0.28	453.00	10577.00	7800	20230630	-29.74	4665	20221013	17.47	7800	-29.74	20230630	4975	10.15	20230102	7800	-29.74	20230630	4665	17.47	20221013	3.70	N	237750	500	32 억		220785	N	N	0	N	00	N
31	20230922	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-60	5	-1.08	88268980	16305	35.51	5440	5490	5360	7210	3890	5550	5413.61	3.40	0	-319	5730	5640	5570	5480	5410	5605	5445	32	1660	500	3990	10	1	6496600	357	12.12	0.52	12	0.25	453.00	10577.00	7800	20230630	-29.62	4665	20221013	17.68	7800	-29.62	20230630	4975	10.35	20230102	7800	-29.62	20230630	4665	17.68	20221013	3.70	N	237750	500	32 억		220785	N	N	0	N	00	N
32	20230922	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-110	5	-1.98	65305660	12075	26.30	5440	5470	5360	7210	3890	5550	5408.34	3.40	0	-429	5730	5640	5570	5480	5410	5605	5445	32	1660	500	3990	10	1	6496600	353	12.01	0.51	12	0.19	453.00	10577.00	7800	20230630	-30.26	4665	20221013	16.61	7800	-30.26	20230630	4975	9.35	20230102	7800	-30.26	20230630	4665	16.61	20221013	3.70	N	237750	500	32 억		220785	N	N	0	N	00	N
33	20230922	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-110	5	-1.98	41260420	7627	16.61	5440	5470	5360	7210	3890	5550	5409.78	3.40	0	-755	5730	5640	5570	5480	5410	5605	5445	32	1660	500	3990	10	1	6496600	353	12.01	0.51	12	0.12	453.00	10577.00	7800	20230630	-30.26	4665	20221013	16.61	7800	-30.26	20230630	4975	9.35	20230102	7800	-30.26	20230630	4665	16.61	20221013	3.70	N	237750	500	32 억		220785	N	N	0	N	00	N
34	20230921	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-110	5	-1.94	253862410	45813	301.60	5620	5660	5500	7350	3970	5660	5541.27	3.45	0	-3424	5826	5742	5676	5592	5526	5710	5560	32	1690	500	4070	10	1	6496600	361	12.25	0.52	12	0.71	453.00	10577.00	7800	20230630	-28.85	4665	20221013	18.97	7800	-28.85	20230630	4975	11.56	20230102	7800	-28.85	20230630	4665	18.97	20221013	3.71	N	237750	500	32 억		224261	N	N	0	N	00	N
35	20230921	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-100	5	-1.77	242607250	43778	288.20	5620	5660	5500	7350	3970	5660	5541.76	3.45	0	-3623	5826	5742	5676	5592	5526	5710	5560	32	1690	500	4070	10	1	6496600	361	12.27	0.53	12	0.67	453.00	10577.00	7800	20230630	-28.72	4665	20221013	19.19	7800	-28.72	20230630	4975	11.76	20230102	7800	-28.72	20230630	4665	19.19	20221013	3.71	N	237750	500	32 억		224261	N	N	0	N	00	N
36	20230921	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-130	5	-2.30	229335920	41379	272.41	5620	5660	5500	7350	3970	5660	5542.33	3.45	0	-2967	5826	5742	5676	5592	5526	5710	5560	32	1690	500	4070	10	1	6496600	359	12.21	0.52	12	0.64	453.00	10577.00	7800	20230630	-29.10	4665	20221013	18.54	7800	-29.10	20230630	4975	11.16	20230102	7800	-29.10	20230630	4665	18.54	20221013	3.71	N	237750	500	32 억		224261	N	N	0	N	00	N
37	20230921	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-130	5	-2.30	193344540	34845	229.39	5620	5660	5500	7350	3970	5660	5548.70	3.45	0	-2871	5826	5742	5676	5592	5526	5710	5560	32	1690	500	4070	10	1	6496600	359	12.21	0.52	12	0.54	453.00	10577.00	7800	20230630	-29.10	4665	20221013	18.54	7800	-29.10	20230630	4975	11.16	20230102	7800	-29.10	20230630	4665	18.54	20221013	3.71	N	237750	500	32 억		224261	N	N	0	N	00	N
38	20230921	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-120	5	-2.12	150837270	27143	178.69	5620	5660	5510	7350	3970	5660	5557.13	3.45	0	-2349	5826	5742	5676	5592	5526	5710	5560	32	1690	500	4070	10	1	6496600	360	12.23	0.52	12	0.42	453.00	10577.00	7800	20230630	-28.97	4665	20221013	18.76	7800	-28.97	20230630	4975	11.36	20230102	7800	-28.97	20230630	4665	18.76	20221013	3.71	N	237750	500	32 억		224261	N	N	0	N	00	N
39	20230921	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-100	5	-1.77	129822710	23346	153.69	5620	5660	5510	7350	3970	5660	5560.81	3.45	0	-1666	5826	5742	5676	5592	5526	5710	5560	32	1690	500	4070	10	1	6496600	361	12.27	0.53	12	0.36	453.00	10577.00	7800	20230630	-28.72	4665	20221013	19.19	7800	-28.72	20230630	4975	11.76	20230102	7800	-28.72	20230630	4665	19.19	20221013	3.71	N	237750	500	32 억		224261	N	N	0	N	00	N
40	20230921	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-110	5	-1.94	57827540	10330	68.01	5620	5660	5550	7350	3970	5660	5598.02	3.45	0	-841	5826	5742	5676	5592	5526	5710	5560	32	1690	500	4070	10	1	6496600	361	12.25	0.52	12	0.16	453.00	10577.00	7800	20230630	-28.85	4665	20221013	18.97	7800	-28.85	20230630	4975	11.56	20230102	7800	-28.85	20230630	4665	18.97	20221013	3.71	N	237750	500	32 억		224261	N	N	0	N	00	N
41	20230921	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	0	3	0.00	16972220	3025	19.91	5620	5660	5600	7350	3970	5660	5610.65	3.45	0	-467	5826	5742	5676	5592	5526	5710	5560	32	1690	500	4070	10	1	6496600	368	12.49	0.54	12	0.05	453.00	10577.00	7800	20230630	-27.44	4665	20221013	21.33	7800	-27.44	20230630	4975	13.77	20230102	7800	-27.44	20230630	4665	21.33	20221013	3.71	N	237750	500	32 억		224261	N	N	0	N	00	N
42	20230920	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-20	5	-0.35	86022710	15187	62.66	5760	5760	5610	7380	3980	5680	5664.23	3.51	0	-2475	5800	5740	5690	5630	5580	5715	5605	32	1700	500	4080	10	1	6496600	368	12.49	0.54	12	0.23	453.00	10577.00	7800	20230630	-27.44	4665	20221013	21.33	7800	-27.44	20230630	4975	13.77	20230102	7800	-27.44	20230630	4665	21.33	20221013	3.69	N	237750	500	32 억		227919	N	N	0	N	00	N
43	20230920	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	20	2	0.35	79824230	14092	58.14	5760	5760	5610	7380	3980	5680	5664.51	3.51	0	-2508	5800	5740	5690	5630	5580	5715	5605	32	1700	500	4080	10	1	6496600	370	12.58	0.54	12	0.22	453.00	10577.00	7800	20230630	-26.92	4665	20221013	22.19	7800	-26.92	20230630	4975	14.57	20230102	7800	-26.92	20230630	4665	22.19	20221013	3.69	N	237750	500	32 억		227919	N	N	0	N	00	N
44	20230920	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	40	2	0.70	75823520	13389	55.24	5760	5760	5610	7380	3980	5680	5663.12	3.51	0	-2336	5800	5740	5690	5630	5580	5715	5605	32	1700	500	4080	10	1	6496600	372	12.63	0.54	12	0.21	453.00	10577.00	7800	20230630	-26.67	4665	20221013	22.62	7800	-26.67	20230630	4975	14.97	20230102	7800	-26.67	20230630	4665	22.62	20221013	3.69	N	237750	500	32 억		227919	N	N	0	N	00	N
45	20230920	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	10	2	0.18	60843960	10762	44.41	5760	5760	5610	7380	3980	5680	5653.59	3.51	0	-1648	5800	5740	5690	5630	5580	5715	5605	32	1700	500	4080	10	1	6496600	370	12.56	0.54	12	0.17	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	3.69	N	237750	500	32 억		227919	N	N	0	N	00	N
46	20230920	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-20	5	-0.35	49869580	8829	36.43	5760	5760	5610	7380	3980	5680	5648.38	3.51	0	-870	5800	5740	5690	5630	5580	5715	5605	32	1700	500	4080	10	1	6496600	368	12.49	0.54	12	0.14	453.00	10577.00	7800	20230630	-27.44	4665	20221013	21.33	7800	-27.44	20230630	4975	13.77	20230102	7800	-27.44	20230630	4665	21.33	20221013	3.69	N	237750	500	32 억		227919	N	N	0	N	00	N
47	20230920	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-30	5	-0.53	39757540	7032	29.01	5760	5760	5610	7380	3980	5680	5653.80	3.51	0	-533	5800	5740	5690	5630	5580	5715	5605	32	1700	500	4080	10	1	6496600	367	12.47	0.53	12	0.11	453.00	10577.00	7800	20230630	-27.56	4665	20221013	21.11	7800	-27.56	20230630	4975	13.57	20230102	7800	-27.56	20230630	4665	21.11	20221013	3.69	N	237750	500	32 억		227919	N	N	0	N	00	N
48	20230920	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-30	5	-0.53	21543990	3798	15.67	5760	5760	5630	7380	3980	5680	5672.46	3.51	0	-60	5800	5740	5690	5630	5580	5715	5605	32	1700	500	4080	10	1	6496600	367	12.47	0.53	12	0.06	453.00	10577.00	7800	20230630	-27.56	4665	20221013	21.11	7800	-27.56	20230630	4975	13.57	20230102	7800	-27.56	20230630	4665	21.11	20221013	3.69	N	237750	500	32 억		227919	N	N	0	N	00	N
49	20230920	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	20	2	0.35	4211480	732	3.02	5760	5760	5660	7380	3980	5680	5753.39	3.51	0	-145	5800	5740	5690	5630	5580	5715	5605	32	1700	500	4080	10	1	6496600	370	12.58	0.54	12	0.01	453.00	10577.00	7800	20230630	-26.92	4665	20221013	22.19	7800	-26.92	20230630	4975	14.57	20230102	7800	-26.92	20230630	4665	22.19	20221013	3.69	N	237750	500	32 억		227919	N	N	0	N	00	N
50	20230919	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-40	5	-0.70	137948890	24225	88.03	5720	5750	5640	7430	4010	5720	5694.48	3.55	0	-2724	5826	5772	5726	5672	5626	5750	5650	32	1710	500	4110	10	1	6496600	369	12.54	0.54	12	0.37	453.00	10577.00	7800	20230630	-27.18	4665	20221013	21.76	7800	-27.18	20230630	4975	14.17	20230102	7800	-27.18	20230630	4665	21.76	20221013	3.72	N	237750	500	32 억		230755	N	N	0	N	00	N
51	20230919	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-30	5	-0.52	131891900	23161	84.16	5720	5750	5640	7430	4010	5720	5694.57	3.55	0	-2386	5826	5772	5726	5672	5626	5750	5650	32	1710	500	4110	10	1	6496600	370	12.56	0.54	12	0.36	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	3.72	N	237750	500	32 억		230755	N	N	0	N	00	N
52	20230919	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-10	5	-0.17	109537970	19241	69.92	5720	5750	5640	7430	4010	5720	5692.95	3.55	0	-2192	5826	5772	5726	5672	5626	5750	5650	32	1710	500	4110	10	1	6496600	371	12.60	0.54	12	0.30	453.00	10577.00	7800	20230630	-26.79	4665	20221013	22.40	7800	-26.79	20230630	4975	14.77	20230102	7800	-26.79	20230630	4665	22.40	20221013	3.72	N	237750	500	32 억		230755	N	N	0	N	00	N
53	20230919	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	0	3	0.00	87335410	15346	55.76	5720	5750	5640	7430	4010	5720	5691.09	3.55	0	-2386	5826	5772	5726	5672	5626	5750	5650	32	1710	500	4110	10	1	6496600	372	12.63	0.54	12	0.24	453.00	10577.00	7800	20230630	-26.67	4665	20221013	22.62	7800	-26.67	20230630	4975	14.97	20230102	7800	-26.67	20230630	4665	22.62	20221013	3.72	N	237750	500	32 억		230755	N	N	0	N	00	N
54	20230919	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-50	5	-0.87	70334240	12366	44.93	5720	5750	5640	7430	4010	5720	5687.71	3.55	0	-1942	5826	5772	5726	5672	5626	5750	5650	32	1710	500	4110	10	1	6496600	368	12.52	0.54	12	0.19	453.00	10577.00	7800	20230630	-27.31	4665	20221013	21.54	7800	-27.31	20230630	4975	13.97	20230102	7800	-27.31	20230630	4665	21.54	20221013	3.72	N	237750	500	32 억		230755	N	N	0	N	00	N
55	20230919	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-60	5	-1.05	59519140	10456	37.99	5720	5750	5640	7430	4010	5720	5692.34	3.55	0	-1931	5826	5772	5726	5672	5626	5750	5650	32	1710	500	4110	10	1	6496600	368	12.49	0.54	12	0.16	453.00	10577.00	7800	20230630	-27.44	4665	20221013	21.33	7800	-27.44	20230630	4975	13.77	20230102	7800	-27.44	20230630	4665	21.33	20221013	3.72	N	237750	500	32 억		230755	N	N	0	N	00	N
56	20230919	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-30	5	-0.52	33747990	5913	21.49	5720	5750	5680	7430	4010	5720	5707.42	3.55	0	-263	5826	5772	5726	5672	5626	5750	5650	32	1710	500	4110	10	1	6496600	370	12.56	0.54	12	0.09	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	3.72	N	237750	500	32 억		230755	N	N	0	N	00	N
57	20230919	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	10	2	0.17	10488270	1834	6.66	5720	5730	5680	7430	4010	5720	5718.79	3.55	0	215	5826	5772	5726	5672	5626	5750	5650	32	1710	500	4110	10	1	6496600	372	12.65	0.54	12	0.03	453.00	10577.00	7800	20230630	-26.54	4665	20221013	22.83	7800	-26.54	20230630	4975	15.18	20230102	7800	-26.54	20230630	4665	22.83	20221013	3.72	N	237750	500	32 억		230755	N	N	0	N	00	N
58	20230918	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-20	5	-0.35	156866220	27414	103.84	5750	5780	5680	7460	4020	5740	5722.12	3.53	0	1565	5893	5816	5723	5646	5553	5855	5685	32	1720	500	4130	10	1	6496600	372	12.63	0.54	12	0.42	453.00	10577.00	7800	20230630	-26.67	4665	20221013	22.62	7800	-26.67	20230630	4975	14.97	20230102	7800	-26.67	20230630	4665	22.62	20221013	3.81	N	237750	500	32 억		229160	N	N	0	N	00	N
59	20230918	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-50	5	-0.87	152645950	26676	101.04	5750	5780	5680	7460	4020	5740	5722.22	3.53	0	1912	5893	5816	5723	5646	5553	5855	5685	32	1720	500	4130	10	1	6496600	370	12.56	0.54	12	0.41	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	3.81	N	237750	500	32 억		229160	N	N	0	N	00	N
60	20230918	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-20	5	-0.35	115403870	20137	76.27	5750	5780	5700	7460	4020	5740	5730.94	3.53	0	1564	5893	5816	5723	5646	5553	5855	5685	32	1720	500	4130	10	1	6496600	372	12.63	0.54	12	0.31	453.00	10577.00	7800	20230630	-26.67	4665	20221013	22.62	7800	-26.67	20230630	4975	14.97	20230102	7800	-26.67	20230630	4665	22.62	20221013	3.81	N	237750	500	32 억		229160	N	N	0	N	00	N
61	20230918	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-30	5	-0.52	105870220	18472	69.97	5750	5780	5700	7460	4020	5740	5731.39	3.53	0	1414	5893	5816	5723	5646	5553	5855	5685	32	1720	500	4130	10	1	6496600	371	12.60	0.54	12	0.28	453.00	10577.00	7800	20230630	-26.79	4665	20221013	22.40	7800	-26.79	20230630	4975	14.77	20230102	7800	-26.79	20230630	4665	22.40	20221013	3.81	N	237750	500	32 억		229160	N	N	0	N	00	N
62	20230918	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	20	2	0.35	97600660	17028	64.50	5750	5780	5700	7460	4020	5740	5731.77	3.53	0	1416	5893	5816	5723	5646	5553	5855	5685	32	1720	500	4130	10	1	6496600	374	12.72	0.54	12	0.26	453.00	10577.00	7800	20230630	-26.15	4665	20221013	23.47	7800	-26.15	20230630	4975	15.78	20230102	7800	-26.15	20230630	4665	23.47	20221013	3.81	N	237750	500	32 억		229160	N	N	0	N	00	N
63	20230918	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	0	3	0.00	86333630	15062	57.05	5750	5780	5700	7460	4020	5740	5731.88	3.53	0	1416	5893	5816	5723	5646	5553	5855	5685	32	1720	500	4130	10	1	6496600	373	12.67	0.54	12	0.23	453.00	10577.00	7800	20230630	-26.41	4665	20221013	23.04	7800	-26.41	20230630	4975	15.38	20230102	7800	-26.41	20230630	4665	23.04	20221013	3.81	N	237750	500	32 억		229160	N	N	0	N	00	N
64	20230918	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	0	3	0.00	79174640	13816	52.33	5750	5780	5700	7460	4020	5740	5730.65	3.53	0	1107	5893	5816	5723	5646	5553	5855	5685	32	1720	500	4130	10	1	6496600	373	12.67	0.54	12	0.21	453.00	10577.00	7800	20230630	-26.41	4665	20221013	23.04	7800	-26.41	20230630	4975	15.38	20230102	7800	-26.41	20230630	4665	23.04	20221013	3.81	N	237750	500	32 억		229160	N	N	0	N	00	N
65	20230918	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	30	2	0.52	24217780	4214	15.96	5750	5780	5730	7460	4020	5740	5746.98	3.53	0	438	5893	5816	5723	5646	5553	5855	5685	32	1720	500	4130	10	1	6496600	375	12.74	0.55	12	0.06	453.00	10577.00	7800	20230630	-26.03	4665	20221013	23.69	7800	-26.03	20230630	4975	15.98	20230102	7800	-26.03	20230630	4665	23.69	20221013	3.81	N	237750	500	32 억		229160	N	N	0	N	00	N
66	20230915	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	120	2	2.14	150865440	26401	184.30	5630	5800	5630	7300	3940	5620	5714.36	3.50	0	1773	5660	5640	5600	5580	5540	5650	5590	32	1680	500	4040	10	1	6496600	373	12.67	0.54	12	0.41	453.00	10577.00	7800	20230630	-26.41	4665	20221013	23.04	7800	-26.41	20230630	4975	15.38	20230102	7800	-26.41	20230630	4665	23.04	20221013	3.78	N	237750	500	32 억		227387	N	N	0	N	00	N
67	20230915	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	130	2	2.31	143431170	25107	175.27	5630	5800	5630	7300	3940	5620	5712.80	3.50	0	1650	5660	5640	5600	5580	5540	5650	5590	32	1680	500	4040	10	1	6496600	374	12.69	0.54	12	0.39	453.00	10577.00	7800	20230630	-26.28	4665	20221013	23.26	7800	-26.28	20230630	4975	15.58	20230102	7800	-26.28	20230630	4665	23.26	20221013	3.78	N	237750	500	32 억		227387	N	N	0	N	00	N
68	20230915	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	120	2	2.14	135078230	23646	165.07	5630	5800	5630	7300	3940	5620	5712.52	3.50	0	1536	5660	5640	5600	5580	5540	5650	5590	32	1680	500	4040	10	1	6496600	373	12.67	0.54	12	0.36	453.00	10577.00	7800	20230630	-26.41	4665	20221013	23.04	7800	-26.41	20230630	4975	15.38	20230102	7800	-26.41	20230630	4665	23.04	20221013	3.78	N	237750	500	32 억		227387	N	N	0	N	00	N
69	20230915	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	120	2	2.14	97788080	17157	119.77	5630	5800	5630	7300	3940	5620	5699.60	3.50	0	3123	5660	5640	5600	5580	5540	5650	5590	32	1680	500	4040	10	1	6496600	373	12.67	0.54	12	0.26	453.00	10577.00	7800	20230630	-26.41	4665	20221013	23.04	7800	-26.41	20230630	4975	15.38	20230102	7800	-26.41	20230630	4665	23.04	20221013	3.78	N	237750	500	32 억		227387	N	N	0	N	00	N
70	20230915	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	100	2	1.78	97472940	17102	119.39	5630	5800	5630	7300	3940	5620	5699.51	3.50	0	3111	5660	5640	5600	5580	5540	5650	5590	32	1680	500	4040	10	1	6496600	372	12.63	0.54	12	0.26	453.00	10577.00	7800	20230630	-26.67	4665	20221013	22.62	7800	-26.67	20230630	4975	14.97	20230102	7800	-26.67	20230630	4665	22.62	20221013	3.78	N	237750	500	32 억		227387	N	N	0	N	00	N
71	20230915	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	100	2	1.78	76988880	13542	94.53	5630	5740	5630	7300	3940	5620	5685.19	3.50	0	2445	5660	5640	5600	5580	5540	5650	5590	32	1680	500	4040	10	1	6496600	372	12.63	0.54	12	0.21	453.00	10577.00	7800	20230630	-26.67	4665	20221013	22.62	7800	-26.67	20230630	4975	14.97	20230102	7800	-26.67	20230630	4665	22.62	20221013	3.78	N	237750	500	32 억		227387	N	N	0	N	00	N
72	20230915	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	80	2	1.42	56126420	9895	69.08	5630	5720	5630	7300	3940	5620	5672.20	3.50	0	1543	5660	5640	5600	5580	5540	5650	5590	32	1680	500	4040	10	1	6496600	370	12.58	0.54	12	0.15	453.00	10577.00	7800	20230630	-26.92	4665	20221013	22.19	7800	-26.92	20230630	4975	14.57	20230102	7800	-26.92	20230630	4665	22.19	20221013	3.78	N	237750	500	32 억		227387	N	N	0	N	00	N
73	20230915	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	50	2	0.89	9997780	1775	12.39	5630	5670	5630	7300	3940	5620	5632.55	3.50	0	-109	5660	5640	5600	5580	5540	5650	5590	32	1680	500	4040	10	1	6496600	368	12.52	0.54	12	0.03	453.00	10577.00	7800	20230630	-27.31	4665	20221013	21.54	7800	-27.31	20230630	4975	13.97	20230102	7800	-27.31	20230630	4665	21.54	20221013	3.78	N	237750	500	32 억		227387	N	N	0	N	00	N
74	20230914	160843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	40	2	0.72	79503790	14241	55.37	5580	5620	5560	7250	3910	5580	5582.71	3.52	0	-1230	5746	5662	5606	5522	5466	5635	5495	32	1670	500	4010	10	1	6496600	365	12.41	0.53	12	0.22	453.00	10577.00	7800	20230630	-27.95	4665	20221013	20.47	7800	-27.95	20230630	4975	12.96	20230102	7800	-27.95	20230630	4665	20.47	20221013	3.83	N	237750	500	32 억		228617	N	N	0	N	00	N
75	20230914	150817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	30	2	0.54	71828450	12873	50.05	5580	5620	5560	7250	3910	5580	5579.78	3.52	0	-1413	5746	5662	5606	5522	5466	5635	5495	32	1670	500	4010	10	1	6496600	364	12.38	0.53	12	0.20	453.00	10577.00	7800	20230630	-28.08	4665	20221013	20.26	7800	-28.08	20230630	4975	12.76	20230102	7800	-28.08	20230630	4665	20.26	20221013	3.83	N	237750	500	32 억		228617	N	N	0	N	00	N
76	20230914	140835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	10	2	0.18	50566450	9066	35.25	5580	5620	5560	7250	3910	5580	5577.59	3.52	0	-2141	5746	5662	5606	5522	5466	5635	5495	32	1670	500	4010	10	1	6496600	363	12.34	0.53	12	0.14	453.00	10577.00	7800	20230630	-28.33	4665	20221013	19.83	7800	-28.33	20230630	4975	12.36	20230102	7800	-28.33	20230630	4665	19.83	20221013	3.83	N	237750	500	32 억		228617	N	N	0	N	00	N
77	20230914	130819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	0	3	0.00	46203370	8285	32.21	5580	5620	5560	7250	3910	5580	5576.75	3.52	0	-2107	5746	5662	5606	5522	5466	5635	5495	32	1670	500	4010	10	1	6496600	363	12.32	0.53	12	0.13	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.83	N	237750	500	32 억		228617	N	N	0	N	00	N
78	20230914	120828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	0	3	0.00	40093950	7189	27.95	5580	5620	5560	7250	3910	5580	5577.12	3.52	0	-1739	5746	5662	5606	5522	5466	5635	5495	32	1670	500	4010	10	1	6496600	363	12.32	0.53	12	0.11	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.83	N	237750	500	32 억		228617	N	N	0	N	00	N
79	20230914	110821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	0	3	0.00	32070580	5751	22.36	5580	5620	5560	7250	3910	5580	5576.52	3.52	0	-1328	5746	5662	5606	5522	5466	5635	5495	32	1670	500	4010	10	1	6496600	363	12.32	0.53	12	0.09	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.83	N	237750	500	32 억		228617	N	N	0	N	00	N
80	20230914	100815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	-10	5	-0.18	27171410	4872	18.94	5580	5620	5560	7250	3910	5580	5577.05	3.52	0	-1238	5746	5662	5606	5522	5466	5635	5495	32	1670	500	4010	10	1	6496600	362	12.30	0.53	12	0.07	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	3.83	N	237750	500	32 억		228617	N	N	0	N	00	N
81	20230914	090830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	0	3	0.00	18565710	3331	12.95	5580	5580	5560	7250	3910	5580	5573.61	3.52	0	-609	5746	5662	5606	5522	5466	5635	5495	32	1670	500	4010	10	1	6496600	363	12.32	0.53	12	0.05	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.83	N	237750	500	32 억		228617	N	N	0	N	00	N
82	20230913	160834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-60	5	-1.06	143381840	25617	65.34	5590	5690	5550	7330	3950	5640	5597.27	3.61	0	-6307	5860	5750	5690	5580	5520	5720	5550	32	1690	500	4060	10	1	6496600	363	12.32	0.53	12	0.39	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.77	N	237750	500	32 억		234577	N	N	0	N	00	N
83	20230913	150825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	-50	5	-0.89	121788970	21748	55.47	5590	5690	5550	7330	3950	5640	5600.01	3.61	0	-6151	5860	5750	5690	5580	5520	5720	5550	32	1690	500	4060	10	1	6496600	363	12.34	0.53	12	0.33	453.00	10577.00	7800	20230630	-28.33	4665	20221013	19.83	7800	-28.33	20230630	4975	12.36	20230102	7800	-28.33	20230630	4665	19.83	20221013	3.77	N	237750	500	32 억		234577	N	N	0	N	00	N
84	20230913	140833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-60	5	-1.06	98590940	17593	44.87	5590	5690	5550	7330	3950	5640	5603.99	3.61	0	-3714	5860	5750	5690	5580	5520	5720	5550	32	1690	500	4060	10	1	6496600	363	12.32	0.53	12	0.27	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.77	N	237750	500	32 억		234577	N	N	0	N	00	N
85	20230913	130810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-60	5	-1.06	95504740	17040	43.46	5590	5690	5550	7330	3950	5640	5604.74	3.61	0	-3608	5860	5750	5690	5580	5520	5720	5550	32	1690	500	4060	10	1	6496600	363	12.32	0.53	12	0.26	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.77	N	237750	500	32 억		234577	N	N	0	N	00	N
86	20230913	120830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-60	5	-1.06	86423330	15407	39.30	5590	5690	5560	7330	3950	5640	5609.35	3.61	0	-3945	5860	5750	5690	5580	5520	5720	5550	32	1690	500	4060	10	1	6496600	363	12.32	0.53	12	0.24	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.77	N	237750	500	32 억		234577	N	N	0	N	00	N
87	20230913	110830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-60	5	-1.06	54614960	9710	24.77	5590	5690	5580	7330	3950	5640	5624.61	3.61	0	-470	5860	5750	5690	5580	5520	5720	5550	32	1690	500	4060	10	1	6496600	363	12.32	0.53	12	0.15	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.77	N	237750	500	32 억		234577	N	N	0	N	00	N
88	20230913	100821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	20	2	0.35	34967190	6203	15.82	5590	5690	5580	7330	3950	5640	5637.14	3.61	0	741	5860	5750	5690	5580	5520	5720	5550	32	1690	500	4060	10	1	6496600	368	12.49	0.54	12	0.10	453.00	10577.00	7800	20230630	-27.44	4665	20221013	21.33	7800	-27.44	20230630	4975	13.77	20230102	7800	-27.44	20230630	4665	21.33	20221013	3.77	N	237750	500	32 억		234577	N	N	0	N	00	N
89	20230913	090812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	-20	5	-0.35	11025980	1969	5.02	5590	5620	5580	7330	3950	5640	5599.79	3.61	0	-745	5860	5750	5690	5580	5520	5720	5550	32	1690	500	4060	10	1	6496600	365	12.41	0.53	12	0.03	453.00	10577.00	7800	20230630	-27.95	4665	20221013	20.47	7800	-27.95	20230630	4975	12.96	20230102	7800	-27.95	20230630	4665	20.47	20221013	3.77	N	237750	500	32 억		234577	N	N	0	N	00	N
90	20230912	160810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-60	5	-1.05	223154550	39162	10.70	5770	5800	5630	7410	3990	5700	5698.24	3.73	0	-7744	6473	6086	5803	5416	5133	6280	5610	32	1710	500	4100	10	1	6496600	366	12.45	0.53	12	0.60	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.76	N	237750	500	32 억		242311	N	N	0	N	00	N
91	20230912	150818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-60	5	-1.05	196816130	34492	9.42	5770	5800	5630	7410	3990	5700	5706.14	3.73	0	-7526	6473	6086	5803	5416	5133	6280	5610	32	1710	500	4100	10	1	6496600	366	12.45	0.53	12	0.53	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.76	N	237750	500	32 억		242311	N	N	0	N	00	N
92	20230912	140818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	0	3	0.00	182613050	31984	8.74	5770	5800	5630	7410	3990	5700	5709.51	3.73	0	-6594	6473	6086	5803	5416	5133	6280	5610	32	1710	500	4100	10	1	6496600	370	12.58	0.54	12	0.49	453.00	10577.00	7800	20230630	-26.92	4665	20221013	22.19	7800	-26.92	20230630	4975	14.57	20230102	7800	-26.92	20230630	4665	22.19	20221013	3.76	N	237750	500	32 억		242311	N	N	0	N	00	N
93	20230912	130807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-40	5	-0.70	144727930	25287	6.91	5770	5800	5660	7410	3990	5700	5723.41	3.73	0	-2538	6473	6086	5803	5416	5133	6280	5610	32	1710	500	4100	10	1	6496600	368	12.49	0.54	12	0.39	453.00	10577.00	7800	20230630	-27.44	4665	20221013	21.33	7800	-27.44	20230630	4975	13.77	20230102	7800	-27.44	20230630	4665	21.33	20221013	3.76	N	237750	500	32 억		242311	N	N	0	N	00	N
94	20230912	120806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-20	5	-0.35	132869910	23195	6.34	5770	5800	5670	7410	3990	5700	5728.39	3.73	0	-1039	6473	6086	5803	5416	5133	6280	5610	32	1710	500	4100	10	1	6496600	369	12.54	0.54	12	0.36	453.00	10577.00	7800	20230630	-27.18	4665	20221013	21.76	7800	-27.18	20230630	4975	14.17	20230102	7800	-27.18	20230630	4665	21.76	20221013	3.76	N	237750	500	32 억		242311	N	N	0	N	00	N
95	20230912	110810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-30	5	-0.53	112587040	19626	5.36	5770	5800	5670	7410	3990	5700	5736.63	3.73	0	1789	6473	6086	5803	5416	5133	6280	5610	32	1710	500	4100	10	1	6496600	368	12.52	0.54	12	0.30	453.00	10577.00	7800	20230630	-27.31	4665	20221013	21.54	7800	-27.31	20230630	4975	13.97	20230102	7800	-27.31	20230630	4665	21.54	20221013	3.76	N	237750	500	32 억		242311	N	N	0	N	00	N
96	20230912	100803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	20	2	0.35	92084210	16027	4.38	5770	5800	5700	7410	3990	5700	5745.57	3.73	0	2374	6473	6086	5803	5416	5133	6280	5610	32	1710	500	4100	10	1	6496600	372	12.63	0.54	12	0.25	453.00	10577.00	7800	20230630	-26.67	4665	20221013	22.62	7800	-26.67	20230630	4975	14.97	20230102	7800	-26.67	20230630	4665	22.62	20221013	3.76	N	237750	500	32 억		242311	N	N	0	N	00	N
97	20230912	090822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	60	2	1.05	27441710	4763	1.30	5770	5790	5700	7410	3990	5700	5761.43	3.73	0	-607	6473	6086	5803	5416	5133	6280	5610	32	1710	500	4100	10	1	6496600	374	12.72	0.54	12	0.07	453.00	10577.00	7800	20230630	-26.15	4665	20221013	23.47	7800	-26.15	20230630	4975	15.78	20230102	7800	-26.15	20230630	4665	23.47	20221013	3.76	N	237750	500	32 억		242311	N	N	0	N	00	N
98	20230911	160804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	60	2	1.06	2146079630	365829	1075.46	5680	6190	5520	7330	3950	5640	5866.35	3.40	0	20410	5753	5696	5593	5536	5433	5725	5565	32	1690	500	4060	10	1	6496600	370	12.58	0.54	12	5.63	453.00	10577.00	7800	20230630	-26.92	4665	20221013	22.19	7800	-26.92	20230630	4975	14.57	20230102	7800	-26.92	20230630	4665	22.19	20221013	3.83	N	237750	500	32 억		221175	N	N	0	N	00	N
99	20230911	150809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	50	2	0.89	2129934790	362996	1067.13	5680	6190	5520	7330	3950	5640	5867.65	3.40	0	20278	5753	5696	5593	5536	5433	5725	5565	32	1690	500	4060	10	1	6496600	370	12.56	0.54	12	5.59	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	3.83	N	237750	500	32 억		221175	N	N	0	N	00	N
100	20230911	140818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	60	2	1.06	2091274910	356201	1047.16	5680	6190	5520	7330	3950	5640	5871.05	3.40	0	20376	5753	5696	5593	5536	5433	5725	5565	32	1690	500	4060	10	1	6496600	370	12.58	0.54	12	5.48	453.00	10577.00	7800	20230630	-26.92	4665	20221013	22.19	7800	-26.92	20230630	4975	14.57	20230102	7800	-26.92	20230630	4665	22.19	20221013	3.83	N	237750	500	32 억		221175	N	N	0	N	00	N
101	20230911	130753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	50	2	0.89	2057832190	350343	1029.94	5680	6190	5520	7330	3950	5640	5873.76	3.40	0	19885	5753	5696	5593	5536	5433	5725	5565	32	1690	500	4060	10	1	6496600	370	12.56	0.54	12	5.39	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	3.83	N	237750	500	32 억		221175	N	N	0	N	00	N
102	20230911	120807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	90	2	1.60	2022077160	344080	1011.52	5680	6190	5520	7330	3950	5640	5876.76	3.40	0	17098	5753	5696	5593	5536	5433	5725	5565	32	1690	500	4060	10	1	6496600	372	12.65	0.54	12	5.30	453.00	10577.00	7800	20230630	-26.54	4665	20221013	22.83	7800	-26.54	20230630	4975	15.18	20230102	7800	-26.54	20230630	4665	22.83	20221013	3.83	N	237750	500	32 억		221175	N	N	0	N	00	N
103	20230911	110753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	450	2	7.98	427303010	72302	212.55	5680	6150	5590	7330	3950	5640	5909.97	3.40	0	-19	5753	5696	5593	5536	5433	5725	5565	32	1690	500	4060	10	1	6496600	396	13.44	0.58	12	1.11	453.00	10577.00	7800	20230630	-21.92	4665	20221013	30.55	7800	-21.92	20230630	4975	22.41	20230102	7800	-21.92	20230630	4665	30.55	20221013	3.83	N	237750	500	32 억		221175	N	N	0	N	00	N
104	20230911	100752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	60	2	1.06	45813950	8085	23.77	5680	5700	5590	7330	3950	5640	5666.54	3.40	0	-2048	5753	5696	5593	5536	5433	5725	5565	32	1690	500	4060	10	1	6496600	370	12.58	0.54	12	0.12	453.00	10577.00	7800	20230630	-26.92	4665	20221013	22.19	7800	-26.92	20230630	4975	14.57	20230102	7800	-26.92	20230630	4665	22.19	20221013	3.83	N	237750	500	32 억		221175	N	N	0	N	00	N
105	20230911	090749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	40	2	0.71	13401940	2362	6.94	5680	5680	5650	7330	3950	5640	5673.98	3.40	0	-640	5753	5696	5593	5536	5433	5725	5565	32	1690	500	4060	10	1	6496600	369	12.54	0.54	12	0.04	453.00	10577.00	7800	20230630	-27.18	4665	20221013	21.76	7800	-27.18	20230630	4975	14.17	20230102	7800	-27.18	20230630	4665	21.76	20221013	3.83	N	237750	500	32 억		221175	N	N	0	N	00	N
106	20230908	160811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	70	2	1.26	189368740	33986	84.11	5530	5650	5490	7240	3900	5570	5571.96	3.38	0	1309	5696	5632	5566	5502	5436	5600	5470	32	1670	500	4010	10	1	6496600	366	12.45	0.53	12	0.52	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.80	N	237750	500	32 억		219879	N	N	0	N	00	N
107	20230908	150809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	70	2	1.26	182254730	32725	80.99	5530	5650	5490	7240	3900	5570	5569.28	3.38	0	1350	5696	5632	5566	5502	5436	5600	5470	32	1670	500	4010	10	1	6496600	366	12.45	0.53	12	0.50	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.80	N	237750	500	32 억		219879	N	N	0	N	00	N
108	20230908	140801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	60	2	1.08	172346580	30966	76.64	5530	5640	5490	7240	3900	5570	5565.67	3.38	0	1433	5696	5632	5566	5502	5436	5600	5470	32	1670	500	4010	10	1	6496600	366	12.43	0.53	12	0.48	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	3.80	N	237750	500	32 억		219879	N	N	0	N	00	N
109	20230908	130810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	10	2	0.18	163597820	29405	72.78	5530	5640	5490	7240	3900	5570	5563.61	3.38	0	1355	5696	5632	5566	5502	5436	5600	5470	32	1670	500	4010	10	1	6496600	363	12.32	0.53	12	0.45	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.80	N	237750	500	32 억		219879	N	N	0	N	00	N
110	20230908	120820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	30	2	0.54	148029470	26629	65.91	5530	5640	5490	7240	3900	5570	5558.96	3.38	0	926	5696	5632	5566	5502	5436	5600	5470	32	1670	500	4010	10	1	6496600	364	12.36	0.53	12	0.41	453.00	10577.00	7800	20230630	-28.21	4665	20221013	20.04	7800	-28.21	20230630	4975	12.56	20230102	7800	-28.21	20230630	4665	20.04	20221013	3.80	N	237750	500	32 억		219879	N	N	0	N	00	N
111	20230908	110815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	30	2	0.54	96683590	17475	43.25	5530	5600	5490	7240	3900	5570	5532.68	3.38	0	-495	5696	5632	5566	5502	5436	5600	5470	32	1670	500	4010	10	1	6496600	364	12.36	0.53	12	0.27	453.00	10577.00	7800	20230630	-28.21	4665	20221013	20.04	7800	-28.21	20230630	4975	12.56	20230102	7800	-28.21	20230630	4665	20.04	20221013	3.80	N	237750	500	32 억		219879	N	N	0	N	00	N
112	20230908	100809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	-40	5	-0.72	51383770	9322	23.07	5530	5560	5490	7240	3900	5570	5512.10	3.38	0	-447	5696	5632	5566	5502	5436	5600	5470	32	1670	500	4010	10	1	6496600	359	12.21	0.52	12	0.14	453.00	10577.00	7800	20230630	-29.10	4665	20221013	18.54	7800	-29.10	20230630	4975	11.16	20230102	7800	-29.10	20230630	4665	18.54	20221013	3.80	N	237750	500	32 억		219879	N	N	0	N	00	N
113	20230908	090812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	-40	5	-0.72	11193790	2025	5.01	5530	5540	5510	7240	3900	5570	5527.80	3.38	0	53	5696	5632	5566	5502	5436	5600	5470	32	1670	500	4010	10	1	6496600	359	12.21	0.52	12	0.03	453.00	10577.00	7800	20230630	-29.10	4665	20221013	18.54	7800	-29.10	20230630	4975	11.16	20230102	7800	-29.10	20230630	4665	18.54	20221013	3.80	N	237750	500	32 억		219879	N	N	0	N	00	N
114	20230907	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-50	5	-0.89	224010850	40387	377.24	5610	5630	5500	7300	3940	5620	5546.54	3.56	0	-11505	5693	5656	5623	5586	5553	5640	5570	32	1680	500	4040	10	1	6496600	362	12.30	0.53	12	0.62	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	3.85	N	237750	500	32 억		231394	N	N	0	N	00	N
115	20230907	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-110	5	-1.96	210845020	38004	354.98	5610	5630	5500	7300	3940	5620	5547.97	3.56	0	-11834	5693	5656	5623	5586	5553	5640	5570	32	1680	500	4040	10	1	6496600	358	12.16	0.52	12	0.58	453.00	10577.00	7800	20230630	-29.36	4665	20221013	18.11	7800	-29.36	20230630	4975	10.75	20230102	7800	-29.36	20230630	4665	18.11	20221013	3.85	N	237750	500	32 억		231394	N	N	0	N	00	N
116	20230907	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-110	5	-1.96	188435720	33935	316.97	5610	5630	5510	7300	3940	5620	5552.84	3.56	0	-11328	5693	5656	5623	5586	5553	5640	5570	32	1680	500	4040	10	1	6496600	358	12.16	0.52	12	0.52	453.00	10577.00	7800	20230630	-29.36	4665	20221013	18.11	7800	-29.36	20230630	4975	10.75	20230102	7800	-29.36	20230630	4665	18.11	20221013	3.85	N	237750	500	32 억		231394	N	N	0	N	00	N
117	20230907	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-80	5	-1.42	148972100	26795	250.28	5610	5630	5520	7300	3940	5620	5559.70	3.56	0	-11877	5693	5656	5623	5586	5553	5640	5570	32	1680	500	4040	10	1	6496600	360	12.23	0.52	12	0.41	453.00	10577.00	7800	20230630	-28.97	4665	20221013	18.76	7800	-28.97	20230630	4975	11.36	20230102	7800	-28.97	20230630	4665	18.76	20221013	3.85	N	237750	500	32 억		231394	N	N	0	N	00	N
118	20230907	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-100	5	-1.78	139906580	25156	234.97	5610	5630	5520	7300	3940	5620	5561.56	3.56	0	-12008	5693	5656	5623	5586	5553	5640	5570	32	1680	500	4040	10	1	6496600	359	12.19	0.52	12	0.39	453.00	10577.00	7800	20230630	-29.23	4665	20221013	18.33	7800	-29.23	20230630	4975	10.95	20230102	7800	-29.23	20230630	4665	18.33	20221013	3.85	N	237750	500	32 억		231394	N	N	0	N	00	N
119	20230907	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-90	5	-1.60	118442910	21275	198.72	5610	5630	5520	7300	3940	5620	5567.23	3.56	0	-11763	5693	5656	5623	5586	5553	5640	5570	32	1680	500	4040	10	1	6496600	359	12.21	0.52	12	0.33	453.00	10577.00	7800	20230630	-29.10	4665	20221013	18.54	7800	-29.10	20230630	4975	11.16	20230102	7800	-29.10	20230630	4665	18.54	20221013	3.85	N	237750	500	32 억		231394	N	N	0	N	00	N
120	20230907	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-40	5	-0.71	63126590	11309	105.63	5610	5630	5560	7300	3940	5620	5581.98	3.56	0	-7005	5693	5656	5623	5586	5553	5640	5570	32	1680	500	4040	10	1	6496600	363	12.32	0.53	12	0.17	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.85	N	237750	500	32 억		231394	N	N	0	N	00	N
121	20230907	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-20	5	-0.36	11236660	2004	18.72	5610	5630	5570	7300	3940	5620	5607.12	3.56	0	-390	5693	5656	5623	5586	5553	5640	5570	32	1680	500	4040	10	1	6496600	364	12.36	0.53	12	0.03	453.00	10577.00	7800	20230630	-28.21	4665	20221013	20.04	7800	-28.21	20230630	4975	12.56	20230102	7800	-28.21	20230630	4665	20.04	20221013	3.85	N	237750	500	32 억		231394	N	N	0	N	00	N
122	20230906	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-10	5	-0.18	59593490	10616	52.64	5660	5660	5590	7310	3950	5630	5613.55	3.62	0	-3770	5723	5676	5623	5576	5523	5700	5600	32	1680	500	4050	10	1	6496600	365	12.41	0.53	12	0.16	453.00	10577.00	7800	20230630	-27.95	4665	20221013	20.47	7800	-27.95	20230630	4975	12.96	20230102	7800	-27.95	20230630	4665	20.47	20221013	3.85	N	237750	500	32 억		235175	N	N	0	N	00	N
123	20230906	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-20	5	-0.36	57755890	10289	51.02	5660	5660	5590	7310	3950	5630	5613.36	3.62	0	-3694	5723	5676	5623	5576	5523	5700	5600	32	1680	500	4050	10	1	6496600	364	12.38	0.53	12	0.16	453.00	10577.00	7800	20230630	-28.08	4665	20221013	20.26	7800	-28.08	20230630	4975	12.76	20230102	7800	-28.08	20230630	4665	20.26	20221013	3.85	N	237750	500	32 억		235175	N	N	0	N	00	N
124	20230906	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-10	5	-0.18	43998330	7833	38.84	5660	5660	5590	7310	3950	5630	5617.05	3.62	0	-3150	5723	5676	5623	5576	5523	5700	5600	32	1680	500	4050	10	1	6496600	365	12.41	0.53	12	0.12	453.00	10577.00	7800	20230630	-27.95	4665	20221013	20.47	7800	-27.95	20230630	4975	12.96	20230102	7800	-27.95	20230630	4665	20.47	20221013	3.85	N	237750	500	32 억		235175	N	N	0	N	00	N
125	20230906	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-30	5	-0.53	32478340	5783	28.67	5660	5660	5590	7310	3950	5630	5616.17	3.62	0	-1753	5723	5676	5623	5576	5523	5700	5600	32	1680	500	4050	10	1	6496600	364	12.36	0.53	12	0.09	453.00	10577.00	7800	20230630	-28.21	4665	20221013	20.04	7800	-28.21	20230630	4975	12.56	20230102	7800	-28.21	20230630	4665	20.04	20221013	3.85	N	237750	500	32 억		235175	N	N	0	N	00	N
126	20230906	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-20	5	-0.36	20900000	3717	18.43	5660	5660	5600	7310	3950	5630	5622.81	3.62	0	-1248	5723	5676	5623	5576	5523	5700	5600	32	1680	500	4050	10	1	6496600	364	12.38	0.53	12	0.06	453.00	10577.00	7800	20230630	-28.08	4665	20221013	20.26	7800	-28.08	20230630	4975	12.76	20230102	7800	-28.08	20230630	4665	20.26	20221013	3.85	N	237750	500	32 억		235175	N	N	0	N	00	N
127	20230906	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	0	3	0.00	15967000	2839	14.08	5660	5660	5600	7310	3950	5630	5624.16	3.62	0	-1030	5723	5676	5623	5576	5523	5700	5600	32	1680	500	4050	10	1	6496600	366	12.43	0.53	12	0.04	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	3.85	N	237750	500	32 억		235175	N	N	0	N	00	N
128	20230906	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	0	3	0.00	12013380	2136	10.59	5660	5660	5600	7310	3950	5630	5624.24	3.62	0	-575	5723	5676	5623	5576	5523	5700	5600	32	1680	500	4050	10	1	6496600	366	12.43	0.53	12	0.03	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	3.85	N	237750	500	32 억		235175	N	N	0	N	00	N
129	20230906	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	0	3	0.00	5785720	1026	5.09	5660	5660	5630	7310	3950	5630	5639.10	3.62	0	-761	5723	5676	5623	5576	5523	5700	5600	32	1680	500	4050	10	1	6496600	366	12.43	0.53	12	0.02	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	3.85	N	237750	500	32 억		235175	N	N	0	N	00	N
130	20230905	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-10	5	-0.18	112995630	20167	112.75	5580	5670	5570	7330	3950	5640	5603.00	3.60	0	1542	5713	5676	5633	5596	5553	5680	5600	32	1690	500	4060	10	1	6496600	366	12.43	0.53	12	0.31	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	3.84	N	237750	500	32 억		233632	N	N	0	N	00	N
131	20230905	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-10	5	-0.18	103349220	18455	103.18	5580	5670	5570	7330	3950	5640	5600.07	3.60	0	1643	5713	5676	5633	5596	5553	5680	5600	32	1690	500	4060	10	1	6496600	366	12.43	0.53	12	0.28	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	3.84	N	237750	500	32 억		233632	N	N	0	N	00	N
132	20230905	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-10	5	-0.18	92677370	16557	92.56	5580	5670	5570	7330	3950	5640	5597.47	3.60	0	2606	5713	5676	5633	5596	5553	5680	5600	32	1690	500	4060	10	1	6496600	366	12.43	0.53	12	0.25	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	3.84	N	237750	500	32 억		233632	N	N	0	N	00	N
133	20230905	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	89919910	16066	89.82	5580	5670	5570	7330	3950	5640	5596.91	3.60	0	2705	5713	5676	5633	5596	5553	5680	5600	32	1690	500	4060	10	1	6496600	365	12.41	0.53	12	0.25	453.00	10577.00	7800	20230630	-27.95	4665	20221013	20.47	7800	-27.95	20230630	4975	12.96	20230102	7800	-27.95	20230630	4665	20.47	20221013	3.84	N	237750	500	32 억		233632	N	N	0	N	00	N
134	20230905	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-50	5	-0.89	80491400	14383	80.41	5580	5670	5570	7330	3950	5640	5596.29	3.60	0	2754	5713	5676	5633	5596	5553	5680	5600	32	1690	500	4060	10	1	6496600	363	12.34	0.53	12	0.22	453.00	10577.00	7800	20230630	-28.33	4665	20221013	19.83	7800	-28.33	20230630	4975	12.36	20230102	7800	-28.33	20230630	4665	19.83	20221013	3.84	N	237750	500	32 억		233632	N	N	0	N	00	N
135	20230905	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	30	2	0.53	74934190	13391	74.86	5580	5670	5570	7330	3950	5640	5595.86	3.60	0	2358	5713	5676	5633	5596	5553	5680	5600	32	1690	500	4060	10	1	6496600	368	12.52	0.54	12	0.21	453.00	10577.00	7800	20230630	-27.31	4665	20221013	21.54	7800	-27.31	20230630	4975	13.97	20230102	7800	-27.31	20230630	4665	21.54	20221013	3.84	N	237750	500	32 억		233632	N	N	0	N	00	N
136	20230905	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-60	5	-1.06	62247070	11133	62.24	5580	5660	5570	7330	3950	5640	5591.22	3.60	0	2682	5713	5676	5633	5596	5553	5680	5600	32	1690	500	4060	10	1	6496600	363	12.32	0.53	12	0.17	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.84	N	237750	500	32 억		233632	N	N	0	N	00	N
137	20230905	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-60	5	-1.06	16635590	2981	16.67	5580	5630	5580	7330	3950	5640	5580.54	3.60	0	-307	5713	5676	5633	5596	5553	5680	5600	32	1690	500	4060	10	1	6496600	363	12.32	0.53	12	0.05	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.84	N	237750	500	32 억		233632	N	N	0	N	00	N
138	20230904	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	0	3	0.00	100533360	17867	70.67	5640	5670	5590	7330	3950	5640	5626.76	3.63	0	-2237	5740	5690	5650	5600	5560	5670	5580	32	1690	500	4060	10	1	6496600	366	12.45	0.53	12	0.28	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.92	N	237750	500	32 억		235870	N	N	0	N	00	N
139	20230904	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-10	5	-0.18	94841670	16858	66.68	5640	5670	5590	7330	3950	5640	5625.91	3.63	0	-2068	5740	5690	5650	5600	5560	5670	5580	32	1690	500	4060	10	1	6496600	366	12.43	0.53	12	0.26	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	3.92	N	237750	500	32 억		235870	N	N	0	N	00	N
140	20230904	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-30	5	-0.53	67517450	11986	47.41	5640	5670	5600	7330	3950	5640	5633.03	3.63	0	-2018	5740	5690	5650	5600	5560	5670	5580	32	1690	500	4060	10	1	6496600	364	12.38	0.53	12	0.18	453.00	10577.00	7800	20230630	-28.08	4665	20221013	20.26	7800	-28.08	20230630	4975	12.76	20230102	7800	-28.08	20230630	4665	20.26	20221013	3.92	N	237750	500	32 억		235870	N	N	0	N	00	N
141	20230904	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-30	5	-0.53	62983410	11180	44.22	5640	5670	5600	7330	3950	5640	5633.58	3.63	0	-2089	5740	5690	5650	5600	5560	5670	5580	32	1690	500	4060	10	1	6496600	364	12.38	0.53	12	0.17	453.00	10577.00	7800	20230630	-28.08	4665	20221013	20.26	7800	-28.08	20230630	4975	12.76	20230102	7800	-28.08	20230630	4665	20.26	20221013	3.92	N	237750	500	32 억		235870	N	N	0	N	00	N
142	20230904	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-10	5	-0.18	49610530	8802	34.82	5640	5670	5600	7330	3950	5640	5636.28	3.63	0	-1825	5740	5690	5650	5600	5560	5670	5580	32	1690	500	4060	10	1	6496600	366	12.43	0.53	12	0.14	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	3.92	N	237750	500	32 억		235870	N	N	0	N	00	N
143	20230904	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	0	3	0.00	44505790	7896	31.23	5640	5670	5600	7330	3950	5640	5636.50	3.63	0	-1825	5740	5690	5650	5600	5560	5670	5580	32	1690	500	4060	10	1	6496600	366	12.45	0.53	12	0.12	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.92	N	237750	500	32 억		235870	N	N	0	N	00	N
144	20230904	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	0	3	0.00	34300200	6085	24.07	5640	5670	5600	7330	3950	5640	5636.84	3.63	0	-1660	5740	5690	5650	5600	5560	5670	5580	32	1690	500	4060	10	1	6496600	366	12.45	0.53	12	0.09	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.92	N	237750	500	32 억		235870	N	N	0	N	00	N
145	20230904	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	20878620	3706	14.66	5640	5660	5600	7330	3950	5640	5633.73	3.63	0	-2357	5740	5690	5650	5600	5560	5670	5580	32	1690	500	4060	10	1	6496600	365	12.41	0.53	12	0.06	453.00	10577.00	7800	20230630	-27.95	4665	20221013	20.47	7800	-27.95	20230630	4975	12.96	20230102	7800	-27.95	20230630	4665	20.47	20221013	3.92	N	237750	500	32 억		235870	N	N	0	N	00	N
146	20230901	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	40	2	0.71	141796330	25081	102.49	5700	5700	5610	7280	3920	5600	5653.97	3.61	0	1454	5773	5686	5643	5556	5513	5665	5535	32	1680	500	4030	10	1	6496600	366	12.45	0.53	12	0.39	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.91	N	237750	500	32 억		234573	N	N	0	N	00	N
147	20230901	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	40	2	0.71	120382360	21286	86.98	5700	5700	5610	7280	3920	5600	5655.47	3.61	0	1156	5773	5686	5643	5556	5513	5665	5535	32	1680	500	4030	10	1	6496600	366	12.45	0.53	12	0.33	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.91	N	237750	500	32 억		234573	N	N	0	N	00	N
148	20230901	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	80	2	1.43	102404140	18098	73.95	5700	5700	5610	7280	3920	5600	5658.31	3.61	0	1071	5773	5686	5643	5556	5513	5665	5535	32	1680	500	4030	10	1	6496600	369	12.54	0.54	12	0.28	453.00	10577.00	7800	20230630	-27.18	4665	20221013	21.76	7800	-27.18	20230630	4975	14.17	20230102	7800	-27.18	20230630	4665	21.76	20221013	3.91	N	237750	500	32 억		234573	N	N	0	N	00	N
149	20230901	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	40	2	0.71	96012780	16970	69.34	5700	5700	5610	7280	3920	5600	5657.79	3.61	0	1222	5773	5686	5643	5556	5513	5665	5535	32	1680	500	4030	10	1	6496600	366	12.45	0.53	12	0.26	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.91	N	237750	500	32 억		234573	N	N	0	N	00	N
150	20230901	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	40	2	0.71	89382640	15795	64.54	5700	5700	5610	7280	3920	5600	5658.92	3.61	0	1046	5773	5686	5643	5556	5513	5665	5535	32	1680	500	4030	10	1	6496600	366	12.45	0.53	12	0.24	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.91	N	237750	500	32 억		234573	N	N	0	N	00	N
151	20230901	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	90	2	1.61	77184490	13639	55.73	5700	5700	5610	7280	3920	5600	5659.10	3.61	0	1078	5773	5686	5643	5556	5513	5665	5535	32	1680	500	4030	10	1	6496600	370	12.56	0.54	12	0.21	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	3.91	N	237750	500	32 억		234573	N	N	0	N	00	N
152	20230901	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	50	2	0.89	39305900	6926	28.30	5700	5700	5620	7280	3920	5600	5675.12	3.61	0	416	5773	5686	5643	5556	5513	5665	5535	32	1680	500	4030	10	1	6496600	367	12.47	0.53	12	0.11	453.00	10577.00	7800	20230630	-27.56	4665	20221013	21.11	7800	-27.56	20230630	4975	13.57	20230102	7800	-27.56	20230630	4665	21.11	20221013	3.91	N	237750	500	32 억		234573	N	N	0	N	00	N
153	20230901	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	90	2	1.61	24297670	4280	17.49	5700	5700	5630	7280	3920	5600	5677.03	3.61	0	421	5773	5686	5643	5556	5513	5665	5535	32	1680	500	4030	10	1	6496600	370	12.56	0.54	12	0.07	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	3.91	N	237750	500	32 억		234573	N	N	0	N	00	N