KissMeData/037070/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	160433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	340	2	3.41	379100130	37366	127.32	9910	10400	9910	12960	6980	9970	10145.41	0.78	0	11411	10183	10076	10013	9906	9843	10045	9875	100	2990	500	6970	10	1	20000000	2062	22.41	1.93	12	0.19	460.00	5342.00	15600	20230206	-33.91	9560	20230823	7.85	15600	-33.91	20230206	9560	7.85	20230823	15600	-33.91	20230206	9560	7.85	20230823	2.60	N	037070	500	100 억		155878	N	N	0	N	00	N
3	20230927	150435	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	430	2	4.31	339763120	33566	114.38	9910	10400	9910	12960	6980	9970	10122.24	0.78	0	10876	10183	10076	10013	9906	9843	10045	9875	100	2990	500	6970	10	1	20000000	2080	22.61	1.95	12	0.17	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.60	N	037070	500	100 억		155878	N	N	0	N	00	N
4	20230927	140435	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10220	250	2	2.51	242636960	24132	82.23	9910	10220	9910	12960	6980	9970	10054.57	0.78	0	6321	10183	10076	10013	9906	9843	10045	9875	100	2990	500	6970	10	1	20000000	2044	22.22	1.91	12	0.12	460.00	5342.00	15600	20230206	-34.49	9560	20230823	6.90	15600	-34.49	20230206	9560	6.90	20230823	15600	-34.49	20230206	9560	6.90	20230823	2.60	N	037070	500	100 억		155878	N	N	0	N	00	N
5	20230927	130431	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	200	2	2.01	191311850	19094	65.06	9910	10170	9910	12960	6980	9970	10019.47	0.78	0	4815	10183	10076	10013	9906	9843	10045	9875	100	2990	500	6970	10	1	20000000	2034	22.11	1.90	12	0.10	460.00	5342.00	15600	20230206	-34.81	9560	20230823	6.38	15600	-34.81	20230206	9560	6.38	20230823	15600	-34.81	20230206	9560	6.38	20230823	2.60	N	037070	500	100 억		155878	N	N	0	N	00	N
6	20230927	120430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10010	40	2	0.40	134856920	13498	45.99	9910	10060	9910	12960	6980	9970	9990.88	0.78	0	2586	10183	10076	10013	9906	9843	10045	9875	100	2990	500	6970	10	1	20000000	2002	21.76	1.87	12	0.07	460.00	5342.00	15600	20230206	-35.83	9560	20230823	4.71	15600	-35.83	20230206	9560	4.71	20230823	15600	-35.83	20230206	9560	4.71	20230823	2.60	N	037070	500	100 억		155878	N	N	0	N	00	N
7	20230927	110434	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	30	2	0.30	111223240	11142	37.97	9910	10020	9910	12960	6980	9970	9982.34	0.78	0	2237	10183	10076	10013	9906	9843	10045	9875	100	2990	500	6970	10	1	20000000	2000	21.74	1.87	12	0.06	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.60	N	037070	500	100 억		155878	N	N	0	N	00	N
8	20230927	100431	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	10	2	0.10	74315470	7447	25.38	9910	10020	9910	12960	6980	9970	9979.25	0.78	0	1508	10183	10076	10013	9906	9843	10045	9875	100	2990	500	6970	10	1	20000000	1996	21.70	1.87	12	0.04	460.00	5342.00	15600	20230206	-36.03	9560	20230823	4.39	15600	-36.03	20230206	9560	4.39	20230823	15600	-36.03	20230206	9560	4.39	20230823	2.60	N	037070	500	100 억		155878	N	N	0	N	00	N
9	20230927	090437	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	0	3	0.00	4073070	411	1.40	9910	9970	9910	12960	6980	9970	9910.15	0.78	0	-1	10183	10076	10013	9906	9843	10045	9875	100	2990	500	6970	10	1	20000000	1994	21.67	1.87	12	0.00	460.00	5342.00	15600	20230206	-36.09	9560	20230823	4.29	15600	-36.09	20230206	9560	4.29	20230823	15600	-36.09	20230206	9560	4.29	20230823	2.60	N	037070	500	100 억		155878	N	N	0	N	00	N
10	20230926	160431	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	-70	5	-0.70	292347150	29177	77.07	10040	10120	9950	13050	7030	10040	10019.80	0.81	0	-6206	10420	10230	10130	9940	9840	10180	9890	100	3010	500	7020	10	1	20000000	1994	21.67	1.87	12	0.15	460.00	5342.00	15600	20230206	-36.09	9560	20230823	4.29	15600	-36.09	20230206	9560	4.29	20230823	15600	-36.09	20230206	9560	4.29	20230823	2.59	N	037070	500	100 억		162084	N	N	0	N	00	N
11	20230926	150433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	-70	5	-0.70	276328450	27569	72.82	10040	10120	9960	13050	7030	10040	10023.16	0.81	0	-6029	10420	10230	10130	9940	9840	10180	9890	100	3010	500	7020	10	1	20000000	1994	21.67	1.87	12	0.14	460.00	5342.00	15600	20230206	-36.09	9560	20230823	4.29	15600	-36.09	20230206	9560	4.29	20230823	15600	-36.09	20230206	9560	4.29	20230823	2.59	N	037070	500	100 억		162084	N	N	0	N	00	N
12	20230926	140427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	-20	5	-0.20	185769060	18501	48.87	10040	10120	10010	13050	7030	10040	10041.03	0.81	0	-5758	10420	10230	10130	9940	9840	10180	9890	100	3010	500	7020	10	1	20000000	2004	21.78	1.88	12	0.09	460.00	5342.00	15600	20230206	-35.77	9560	20230823	4.81	15600	-35.77	20230206	9560	4.81	20230823	15600	-35.77	20230206	9560	4.81	20230823	2.59	N	037070	500	100 억		162084	N	N	0	N	00	N
13	20230926	130428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	0	3	0.00	143464780	14282	37.72	10040	10120	10010	13050	7030	10040	10045.15	0.81	0	-3978	10420	10230	10130	9940	9840	10180	9890	100	3010	500	7020	10	1	20000000	2008	21.83	1.88	12	0.07	460.00	5342.00	15600	20230206	-35.64	9560	20230823	5.02	15600	-35.64	20230206	9560	5.02	20230823	15600	-35.64	20230206	9560	5.02	20230823	2.59	N	037070	500	100 억		162084	N	N	0	N	00	N
14	20230926	120431	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	10	2	0.10	125458810	12489	32.99	10040	10120	10010	13050	7030	10040	10045.54	0.81	0	-2605	10420	10230	10130	9940	9840	10180	9890	100	3010	500	7020	10	1	20000000	2010	21.85	1.88	12	0.06	460.00	5342.00	15600	20230206	-35.58	9560	20230823	5.13	15600	-35.58	20230206	9560	5.13	20230823	15600	-35.58	20230206	9560	5.13	20230823	2.59	N	037070	500	100 억		162084	N	N	0	N	00	N
15	20230926	110430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	-20	5	-0.20	114947510	11440	30.22	10040	10120	10010	13050	7030	10040	10047.86	0.81	0	-2469	10420	10230	10130	9940	9840	10180	9890	100	3010	500	7020	10	1	20000000	2004	21.78	1.88	12	0.06	460.00	5342.00	15600	20230206	-35.77	9560	20230823	4.81	15600	-35.77	20230206	9560	4.81	20230823	15600	-35.77	20230206	9560	4.81	20230823	2.59	N	037070	500	100 억		162084	N	N	0	N	00	N
16	20230926	100429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	20	2	0.20	52998930	5270	13.92	10040	10120	10010	13050	7030	10040	10056.72	0.81	0	-1002	10420	10230	10130	9940	9840	10180	9890	100	3010	500	7020	10	1	20000000	2012	21.87	1.88	12	0.03	460.00	5342.00	15600	20230206	-35.51	9560	20230823	5.23	15600	-35.51	20230206	9560	5.23	20230823	15600	-35.51	20230206	9560	5.23	20230823	2.59	N	037070	500	100 억		162084	N	N	0	N	00	N
17	20230926	090429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	40	2	0.40	8983590	894	2.36	10040	10080	10040	13050	7030	10040	10048.76	0.81	0	169	10420	10230	10130	9940	9840	10180	9890	100	3010	500	7020	10	1	20000000	2016	21.91	1.89	12	0.00	460.00	5342.00	15600	20230206	-35.38	9560	20230823	5.44	15600	-35.38	20230206	9560	5.44	20230823	15600	-35.38	20230206	9560	5.44	20230823	2.59	N	037070	500	100 억		162084	N	N	0	N	00	N
18	20230925	160429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	-240	5	-2.33	379414240	37482	81.70	10250	10320	10030	13360	7200	10280	10122.57	0.85	0	-7183	11040	10660	10420	10040	9800	10540	9920	100	3080	500	7190	10	1	20000000	2008	21.83	1.88	12	0.19	460.00	5342.00	15600	20230206	-35.64	9560	20230823	5.02	15600	-35.64	20230206	9560	5.02	20230823	15600	-35.64	20230206	9560	5.02	20230823	2.60	N	037070	500	100 억		169250	N	N	0	N	00	N
19	20230925	150432	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	-250	5	-2.43	327483610	32311	70.43	10250	10320	10030	13360	7200	10280	10135.36	0.85	0	-6766	11040	10660	10420	10040	9800	10540	9920	100	3080	500	7190	10	1	20000000	2006	21.80	1.88	12	0.16	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.60	N	037070	500	100 억		169250	N	N	0	N	00	N
20	20230925	140424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	-190	5	-1.85	252081380	24813	54.09	10250	10320	10090	13360	7200	10280	10159.24	0.85	0	-5653	11040	10660	10420	10040	9800	10540	9920	100	3080	500	7190	10	1	20000000	2018	21.93	1.89	12	0.12	460.00	5342.00	15600	20230206	-35.32	9560	20230823	5.54	15600	-35.32	20230206	9560	5.54	20230823	15600	-35.32	20230206	9560	5.54	20230823	2.60	N	037070	500	100 억		169250	N	N	0	N	00	N
21	20230925	130426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-180	5	-1.75	209963730	20642	45.00	10250	10320	10100	13360	7200	10280	10171.67	0.85	0	-5050	11040	10660	10420	10040	9800	10540	9920	100	3080	500	7190	10	1	20000000	2020	21.96	1.89	12	0.10	460.00	5342.00	15600	20230206	-35.26	9560	20230823	5.65	15600	-35.26	20230206	9560	5.65	20230823	15600	-35.26	20230206	9560	5.65	20230823	2.60	N	037070	500	100 억		169250	N	N	0	N	00	N
22	20230925	120431	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	-130	5	-1.26	135519970	13280	28.95	10250	10320	10130	13360	7200	10280	10204.81	0.85	0	-4317	11040	10660	10420	10040	9800	10540	9920	100	3080	500	7190	10	1	20000000	2030	22.07	1.90	12	0.07	460.00	5342.00	15600	20230206	-34.94	9560	20230823	6.17	15600	-34.94	20230206	9560	6.17	20230823	15600	-34.94	20230206	9560	6.17	20230823	2.60	N	037070	500	100 억		169250	N	N	0	N	00	N
23	20230925	110426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	-100	5	-0.97	89702230	8771	19.12	10250	10320	10180	13360	7200	10280	10227.13	0.85	0	-3840	11040	10660	10420	10040	9800	10540	9920	100	3080	500	7190	10	1	20000000	2036	22.13	1.91	12	0.04	460.00	5342.00	15600	20230206	-34.74	9560	20230823	6.49	15600	-34.74	20230206	9560	6.49	20230823	15600	-34.74	20230206	9560	6.49	20230823	2.60	N	037070	500	100 억		169250	N	N	0	N	00	N
24	20230925	100428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10230	-50	5	-0.49	35364720	3446	7.51	10250	10320	10220	13360	7200	10280	10262.54	0.85	0	-1335	11040	10660	10420	10040	9800	10540	9920	100	3080	500	7190	10	1	20000000	2046	22.24	1.92	12	0.02	460.00	5342.00	15600	20230206	-34.42	9560	20230823	7.01	15600	-34.42	20230206	9560	7.01	20230823	15600	-34.42	20230206	9560	7.01	20230823	2.60	N	037070	500	100 억		169250	N	N	0	N	00	N
25	20230925	090427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	10	2	0.10	4677990	456	0.99	10250	10290	10250	13360	7200	10280	10258.70	0.85	0	128	11040	10660	10420	10040	9800	10540	9920	100	3080	500	7190	10	1	20000000	2058	22.37	1.93	12	0.00	460.00	5342.00	15600	20230206	-34.04	9560	20230823	7.64	15600	-34.04	20230206	9560	7.64	20230823	15600	-34.04	20230206	9560	7.64	20230823	2.60	N	037070	500	100 억		169250	N	N	0	N	00	N
26	20230922	160441	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	-120	5	-1.15	470899970	45646	96.56	10310	10800	10180	13520	7280	10400	10316.35	0.91	0	-13433	10666	10532	10416	10282	10166	10475	10225	100	3120	500	7280	10	1	20000000	2056	22.35	1.92	12	0.23	460.00	5342.00	15600	20230206	-34.10	9560	20230823	7.53	15600	-34.10	20230206	9560	7.53	20230823	15600	-34.10	20230206	9560	7.53	20230823	2.61	N	037070	500	100 억		182683	N	N	0	N	00	N
27	20230922	150438	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	-190	5	-1.83	348622930	34042	72.01	10310	10350	10180	13520	7280	10400	10240.96	0.91	0	-10646	10666	10532	10416	10282	10166	10475	10225	100	3120	500	7280	10	1	20000000	2042	22.20	1.91	12	0.17	460.00	5342.00	15600	20230206	-34.55	9560	20230823	6.80	15600	-34.55	20230206	9560	6.80	20230823	15600	-34.55	20230206	9560	6.80	20230823	2.61	N	037070	500	100 억		182683	N	N	0	N	00	N
28	20230922	140439	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	-200	5	-1.92	311182900	30374	64.26	10310	10350	10180	13520	7280	10400	10245.04	0.91	0	-9607	10666	10532	10416	10282	10166	10475	10225	100	3120	500	7280	10	1	20000000	2040	22.17	1.91	12	0.15	460.00	5342.00	15600	20230206	-34.62	9560	20230823	6.69	15600	-34.62	20230206	9560	6.69	20230823	15600	-34.62	20230206	9560	6.69	20230823	2.61	N	037070	500	100 억		182683	N	N	0	N	00	N
29	20230922	130414	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	-120	5	-1.15	278788570	27206	57.55	10310	10350	10180	13520	7280	10400	10247.32	0.91	0	-8446	10666	10532	10416	10282	10166	10475	10225	100	3120	500	7280	10	1	20000000	2056	22.35	1.92	12	0.14	460.00	5342.00	15600	20230206	-34.10	9560	20230823	7.53	15600	-34.10	20230206	9560	7.53	20230823	15600	-34.10	20230206	9560	7.53	20230823	2.61	N	037070	500	100 억		182683	N	N	0	N	00	N
30	20230922	120411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10260	-140	5	-1.35	252418920	24633	52.11	10310	10350	10180	13520	7280	10400	10247.19	0.91	0	-7386	10666	10532	10416	10282	10166	10475	10225	100	3120	500	7280	10	1	20000000	2052	22.30	1.92	12	0.12	460.00	5342.00	15600	20230206	-34.23	9560	20230823	7.32	15600	-34.23	20230206	9560	7.32	20230823	15600	-34.23	20230206	9560	7.32	20230823	2.61	N	037070	500	100 억		182683	N	N	0	N	00	N
31	20230922	110411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10220	-180	5	-1.73	214910000	20977	44.38	10310	10350	10180	13520	7280	10400	10245.03	0.91	0	-7744	10666	10532	10416	10282	10166	10475	10225	100	3120	500	7280	10	1	20000000	2044	22.22	1.91	12	0.10	460.00	5342.00	15600	20230206	-34.49	9560	20230823	6.90	15600	-34.49	20230206	9560	6.90	20230823	15600	-34.49	20230206	9560	6.90	20230823	2.61	N	037070	500	100 억		182683	N	N	0	N	00	N
32	20230922	100411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	-220	5	-2.12	175817360	17141	36.26	10310	10350	10180	13520	7280	10400	10257.12	0.91	0	-7580	10666	10532	10416	10282	10166	10475	10225	100	3120	500	7280	10	1	20000000	2036	22.13	1.91	12	0.09	460.00	5342.00	15600	20230206	-34.74	9560	20230823	6.49	15600	-34.74	20230206	9560	6.49	20230823	15600	-34.74	20230206	9560	6.49	20230823	2.61	N	037070	500	100 억		182683	N	N	0	N	00	N
33	20230922	090407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-110	5	-1.06	25325510	2461	5.21	10310	10350	10250	13520	7280	10400	10290.74	0.91	0	11	10666	10532	10416	10282	10166	10475	10225	100	3120	500	7280	10	1	20000000	2058	22.37	1.93	12	0.01	460.00	5342.00	15600	20230206	-34.04	9560	20230823	7.64	15600	-34.04	20230206	9560	7.64	20230823	15600	-34.04	20230206	9560	7.64	20230823	2.61	N	037070	500	100 억		182683	N	N	0	N	00	N
34	20230921	160413	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-80	5	-0.76	491829970	47248	143.77	10410	10550	10300	13620	7340	10480	10409.54	1.00	0	-16749	10653	10566	10463	10376	10273	10610	10420	100	3140	500	7330	10	1	20000000	2080	22.61	1.95	12	0.24	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.62	N	037070	500	100 억		199432	N	N	0	N	00	N
35	20230921	150407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	-120	5	-1.15	414170230	39722	120.87	10410	10550	10350	13620	7340	10480	10426.72	1.00	0	-16863	10653	10566	10463	10376	10273	10610	10420	100	3140	500	7330	10	1	20000000	2072	22.52	1.94	12	0.20	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.62	N	037070	500	100 억		199432	N	N	0	N	00	N
36	20230921	140410	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	-60	5	-0.57	292445430	27987	85.16	10410	10550	10400	13620	7340	10480	10449.33	1.00	0	-11037	10653	10566	10463	10376	10273	10610	10420	100	3140	500	7330	10	1	20000000	2084	22.65	1.95	12	0.14	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	15600	-33.21	20230206	9560	9.00	20230823	15600	-33.21	20230206	9560	9.00	20230823	2.62	N	037070	500	100 억		199432	N	N	0	N	00	N
37	20230921	130406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	-60	5	-0.57	247723760	23692	72.09	10410	10550	10410	13620	7340	10480	10456.01	1.00	0	-9488	10653	10566	10463	10376	10273	10610	10420	100	3140	500	7330	10	1	20000000	2084	22.65	1.95	12	0.12	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	15600	-33.21	20230206	9560	9.00	20230823	15600	-33.21	20230206	9560	9.00	20230823	2.62	N	037070	500	100 억		199432	N	N	0	N	00	N
38	20230921	120404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	-30	5	-0.29	186164970	17795	54.15	10410	10550	10410	13620	7340	10480	10461.64	1.00	0	-6554	10653	10566	10463	10376	10273	10610	10420	100	3140	500	7330	10	1	20000000	2090	22.72	1.96	12	0.09	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	15600	-33.01	20230206	9560	9.31	20230823	15600	-33.01	20230206	9560	9.31	20230823	2.62	N	037070	500	100 억		199432	N	N	0	N	00	N
39	20230921	110414	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	0	3	0.00	136451350	13040	39.68	10410	10550	10410	13620	7340	10480	10464.06	1.00	0	-3333	10653	10566	10463	10376	10273	10610	10420	100	3140	500	7330	10	1	20000000	2096	22.78	1.96	12	0.07	460.00	5342.00	15600	20230206	-32.82	9560	20230823	9.62	15600	-32.82	20230206	9560	9.62	20230823	15600	-32.82	20230206	9560	9.62	20230823	2.62	N	037070	500	100 억		199432	N	N	0	N	00	N
40	20230921	100407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10490	10	2	0.10	82562660	7884	23.99	10410	10550	10410	13620	7340	10480	10472.18	1.00	0	-1460	10653	10566	10463	10376	10273	10610	10420	100	3140	500	7330	10	1	20000000	2098	22.80	1.96	12	0.04	460.00	5342.00	15600	20230206	-32.76	9560	20230823	9.73	15600	-32.76	20230206	9560	9.73	20230823	15600	-32.76	20230206	9560	9.73	20230823	2.62	N	037070	500	100 억		199432	N	N	0	N	00	N
41	20230921	090411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	-50	5	-0.48	2841950	273	0.83	10410	10430	10410	13620	7340	10480	10410.07	1.00	0	1	10653	10566	10463	10376	10273	10610	10420	100	3140	500	7330	10	1	20000000	2086	22.67	1.95	12	0.00	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.62	N	037070	500	100 억		199432	N	N	0	N	00	N
42	20230920	160412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	40	2	0.38	342908550	32859	75.32	10360	10550	10360	13570	7310	10440	10435.75	0.95	0	9753	10893	10666	10533	10306	10173	10600	10240	100	3130	500	7300	10	1	20000000	2096	22.78	1.96	12	0.16	460.00	5342.00	15600	20230206	-32.82	9560	20230823	9.62	15600	-32.82	20230206	9560	9.62	20230823	15600	-32.82	20230206	9560	9.62	20230823	2.64	N	037070	500	100 억		189679	N	N	0	N	00	N
43	20230920	150401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10470	30	2	0.29	316487550	30330	69.52	10360	10550	10360	13570	7310	10440	10434.80	0.95	0	9495	10893	10666	10533	10306	10173	10600	10240	100	3130	500	7300	10	1	20000000	2094	22.76	1.96	12	0.15	460.00	5342.00	15600	20230206	-32.88	9560	20230823	9.52	15600	-32.88	20230206	9560	9.52	20230823	15600	-32.88	20230206	9560	9.52	20230823	2.64	N	037070	500	100 억		189679	N	N	0	N	00	N
44	20230920	140405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10470	30	2	0.29	308744100	29590	67.82	10360	10550	10360	13570	7310	10440	10434.07	0.95	0	9383	10893	10666	10533	10306	10173	10600	10240	100	3130	500	7300	10	1	20000000	2094	22.76	1.96	12	0.15	460.00	5342.00	15600	20230206	-32.88	9560	20230823	9.52	15600	-32.88	20230206	9560	9.52	20230823	15600	-32.88	20230206	9560	9.52	20230823	2.64	N	037070	500	100 억		189679	N	N	0	N	00	N
45	20230920	130404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	70	2	0.67	298990800	28659	65.69	10360	10550	10360	13570	7310	10440	10432.70	0.95	0	9402	10893	10666	10533	10306	10173	10600	10240	100	3130	500	7300	10	1	20000000	2102	22.85	1.97	12	0.14	460.00	5342.00	15600	20230206	-32.63	9560	20230823	9.94	15600	-32.63	20230206	9560	9.94	20230823	15600	-32.63	20230206	9560	9.94	20230823	2.64	N	037070	500	100 억		189679	N	N	0	N	00	N
46	20230920	120403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	60	2	0.57	285013480	27329	62.64	10360	10550	10360	13570	7310	10440	10428.98	0.95	0	9191	10893	10666	10533	10306	10173	10600	10240	100	3130	500	7300	10	1	20000000	2100	22.83	1.97	12	0.14	460.00	5342.00	15600	20230206	-32.69	9560	20230823	9.83	15600	-32.69	20230206	9560	9.83	20230823	15600	-32.69	20230206	9560	9.83	20230823	2.64	N	037070	500	100 억		189679	N	N	0	N	00	N
47	20230920	110407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	0	3	0.00	247515430	23740	54.41	10360	10550	10360	13570	7310	10440	10426.09	0.95	0	10108	10893	10666	10533	10306	10173	10600	10240	100	3130	500	7300	10	1	20000000	2088	22.70	1.95	12	0.12	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	15600	-33.08	20230206	9560	9.21	20230823	15600	-33.08	20230206	9560	9.21	20230823	2.64	N	037070	500	100 억		189679	N	N	0	N	00	N
48	20230920	100358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	-50	5	-0.48	177686100	17029	39.03	10360	10550	10360	13570	7310	10440	10434.32	0.95	0	6309	10893	10666	10533	10306	10173	10600	10240	100	3130	500	7300	10	1	20000000	2078	22.59	1.94	12	0.09	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.64	N	037070	500	100 억		189679	N	N	0	N	00	N
49	20230920	090404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	-80	5	-0.77	11785370	1137	2.61	10360	10380	10360	13570	7310	10440	10365.32	0.95	0	116	10893	10666	10533	10306	10173	10600	10240	100	3130	500	7300	10	1	20000000	2072	22.52	1.94	12	0.01	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.64	N	037070	500	100 억		189679	N	N	0	N	00	N
50	20230919	160401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	-170	5	-1.60	456755580	43277	74.83	10610	10760	10400	13790	7430	10610	10554.23	1.01	0	-11628	10883	10746	10583	10446	10283	10815	10515	100	3180	500	7420	10	1	20000000	2088	22.70	1.95	12	0.22	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	15600	-33.08	20230206	9560	9.21	20230823	15600	-33.08	20230206	9560	9.21	20230823	2.63	N	037070	500	100 억		201290	N	N	0	N	00	N
51	20230919	150400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	-160	5	-1.51	428581230	40579	70.16	10610	10760	10400	13790	7430	10610	10561.65	1.01	0	-12043	10883	10746	10583	10446	10283	10815	10515	100	3180	500	7420	10	1	20000000	2090	22.72	1.96	12	0.20	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	15600	-33.01	20230206	9560	9.31	20230823	15600	-33.01	20230206	9560	9.31	20230823	2.63	N	037070	500	100 억		201290	N	N	0	N	00	N
52	20230919	140359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	-100	5	-0.94	291740690	27505	47.56	10610	10760	10510	13790	7430	10610	10606.82	1.01	0	-9926	10883	10746	10583	10446	10283	10815	10515	100	3180	500	7420	10	1	20000000	2102	22.85	1.97	12	0.14	460.00	5342.00	15600	20230206	-32.63	9560	20230823	9.94	15600	-32.63	20230206	9560	9.94	20230823	15600	-32.63	20230206	9560	9.94	20230823	2.63	N	037070	500	100 억		201290	N	N	0	N	00	N
53	20230919	130355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10560	-50	5	-0.47	264186110	24889	43.03	10610	10760	10530	13790	7430	10610	10614.57	1.01	0	-7551	10883	10746	10583	10446	10283	10815	10515	100	3180	500	7420	10	1	20000000	2112	22.96	1.98	12	0.12	460.00	5342.00	15600	20230206	-32.31	9560	20230823	10.46	15600	-32.31	20230206	9560	10.46	20230823	15600	-32.31	20230206	9560	10.46	20230823	2.63	N	037070	500	100 억		201290	N	N	0	N	00	N
54	20230919	120406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10540	-70	5	-0.66	238276240	22437	38.79	10610	10760	10530	13790	7430	10610	10619.79	1.01	0	-7088	10883	10746	10583	10446	10283	10815	10515	100	3180	500	7420	10	1	20000000	2108	22.91	1.97	12	0.11	460.00	5342.00	15600	20230206	-32.44	9560	20230823	10.25	15600	-32.44	20230206	9560	10.25	20230823	15600	-32.44	20230206	9560	10.25	20230823	2.63	N	037070	500	100 억		201290	N	N	0	N	00	N
55	20230919	110406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10650	40	2	0.38	133687670	12556	21.71	10610	10760	10590	13790	7430	10610	10647.32	1.01	0	-4595	10883	10746	10583	10446	10283	10815	10515	100	3180	500	7420	10	1	20000000	2130	23.15	1.99	12	0.06	460.00	5342.00	15600	20230206	-31.73	9560	20230823	11.40	15600	-31.73	20230206	9560	11.40	20230823	15600	-31.73	20230206	9560	11.40	20230823	2.63	N	037070	500	100 억		201290	N	N	0	N	00	N
56	20230919	100402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10650	40	2	0.38	106839860	10033	17.35	10610	10760	10590	13790	7430	10610	10648.85	1.01	0	-4651	10883	10746	10583	10446	10283	10815	10515	100	3180	500	7420	10	1	20000000	2130	23.15	1.99	12	0.05	460.00	5342.00	15600	20230206	-31.73	9560	20230823	11.40	15600	-31.73	20230206	9560	11.40	20230823	15600	-31.73	20230206	9560	11.40	20230823	2.63	N	037070	500	100 억		201290	N	N	0	N	00	N
57	20230919	090402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10620	10	2	0.09	2281450	215	0.37	10610	10620	10610	13790	7430	10610	10611.40	1.01	0	-98	10883	10746	10583	10446	10283	10815	10515	100	3180	500	7420	10	1	20000000	2124	23.09	1.99	12	0.00	460.00	5342.00	15600	20230206	-31.92	9560	20230823	11.09	15600	-31.92	20230206	9560	11.09	20230823	15600	-31.92	20230206	9560	11.09	20230823	2.63	N	037070	500	100 억		201290	N	N	0	N	00	N
58	20230918	160404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10610	150	2	1.43	605669920	57134	265.21	10500	10720	10420	13590	7330	10460	10600.87	0.97	0	6306	10540	10500	10420	10380	10300	10520	10400	100	3130	500	7320	10	1	20000000	2122	23.07	1.99	12	0.29	460.00	5342.00	15600	20230206	-31.99	9560	20230823	10.98	15600	-31.99	20230206	9560	10.98	20230823	15600	-31.99	20230206	9560	10.98	20230823	2.65	N	037070	500	100 억		193084	N	N	0	N	00	N
59	20230918	150400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10630	170	2	1.63	584478310	55138	255.94	10500	10720	10420	13590	7330	10460	10600.28	0.97	0	6846	10540	10500	10420	10380	10300	10520	10400	100	3130	500	7320	10	1	20000000	2126	23.11	1.99	12	0.28	460.00	5342.00	15600	20230206	-31.86	9560	20230823	11.19	15600	-31.86	20230206	9560	11.19	20230823	15600	-31.86	20230206	9560	11.19	20230823	2.65	N	037070	500	100 억		193084	N	N	0	N	00	N
60	20230918	140409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10680	220	2	2.10	549384440	51844	240.65	10500	10720	10420	13590	7330	10460	10596.88	0.97	0	7702	10540	10500	10420	10380	10300	10520	10400	100	3130	500	7320	10	1	20000000	2136	23.22	2.00	12	0.26	460.00	5342.00	15600	20230206	-31.54	9560	20230823	11.72	15600	-31.54	20230206	9560	11.72	20230823	15600	-31.54	20230206	9560	11.72	20230823	2.65	N	037070	500	100 억		193084	N	N	0	N	00	N
61	20230918	130400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10620	160	2	1.53	486416310	45938	213.24	10500	10720	10420	13590	7330	10460	10588.54	0.97	0	8691	10540	10500	10420	10380	10300	10520	10400	100	3130	500	7320	10	1	20000000	2124	23.09	1.99	12	0.23	460.00	5342.00	15600	20230206	-31.92	9560	20230823	11.09	15600	-31.92	20230206	9560	11.09	20230823	15600	-31.92	20230206	9560	11.09	20230823	2.65	N	037070	500	100 억		193084	N	N	0	N	00	N
62	20230918	120401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10670	210	2	2.01	340249730	32244	149.67	10500	10680	10420	13590	7330	10460	10552.34	0.97	0	5213	10540	10500	10420	10380	10300	10520	10400	100	3130	500	7320	10	1	20000000	2134	23.20	2.00	12	0.16	460.00	5342.00	15600	20230206	-31.60	9560	20230823	11.61	15600	-31.60	20230206	9560	11.61	20230823	15600	-31.60	20230206	9560	11.61	20230823	2.65	N	037070	500	100 억		193084	N	N	0	N	00	N
63	20230918	110404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10560	100	2	0.96	216037780	20540	95.34	10500	10570	10420	13590	7330	10460	10517.91	0.97	0	2492	10540	10500	10420	10380	10300	10520	10400	100	3130	500	7320	10	1	20000000	2112	22.96	1.98	12	0.10	460.00	5342.00	15600	20230206	-32.31	9560	20230823	10.46	15600	-32.31	20230206	9560	10.46	20230823	15600	-32.31	20230206	9560	10.46	20230823	2.65	N	037070	500	100 억		193084	N	N	0	N	00	N
64	20230918	100358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10520	60	2	0.57	77192830	7374	34.23	10500	10520	10420	13590	7330	10460	10468.24	0.97	0	-150	10540	10500	10420	10380	10300	10520	10400	100	3130	500	7320	10	1	20000000	2104	22.87	1.97	12	0.04	460.00	5342.00	15600	20230206	-32.56	9560	20230823	10.04	15600	-32.56	20230206	9560	10.04	20230823	15600	-32.56	20230206	9560	10.04	20230823	2.65	N	037070	500	100 억		193084	N	N	0	N	00	N
65	20230918	090354	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	-20	5	-0.19	12886850	1231	5.71	10500	10500	10420	13590	7330	10460	10468.60	0.97	0	-438	10540	10500	10420	10380	10300	10520	10400	100	3130	500	7320	10	1	20000000	2088	22.70	1.95	12	0.01	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	15600	-33.08	20230206	9560	9.21	20230823	15600	-33.08	20230206	9560	9.21	20230823	2.65	N	037070	500	100 억		193084	N	N	0	N	00	N
66	20230915	160400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10460	110	2	1.06	224425390	21539	80.27	10350	10460	10340	13450	7250	10350	10419.49	0.92	0	8268	10503	10426	10363	10286	10223	10465	10325	100	3100	500	7240	10	1	20000000	2092	22.74	1.96	12	0.11	460.00	5342.00	15600	20230206	-32.95	9560	20230823	9.41	15600	-32.95	20230206	9560	9.41	20230823	15600	-32.95	20230206	9560	9.41	20230823	2.65	N	037070	500	100 억		184816	N	N	0	N	00	N
67	20230915	150401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	70	2	0.68	205051100	19685	73.36	10350	10460	10340	13450	7250	10350	10416.62	0.92	0	7836	10503	10426	10363	10286	10223	10465	10325	100	3100	500	7240	10	1	20000000	2084	22.65	1.95	12	0.10	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	15600	-33.21	20230206	9560	9.00	20230823	15600	-33.21	20230206	9560	9.00	20230823	2.65	N	037070	500	100 억		184816	N	N	0	N	00	N
68	20230915	140359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	80	2	0.77	179302140	17214	64.15	10350	10460	10340	13450	7250	10350	10416.06	0.92	0	6786	10503	10426	10363	10286	10223	10465	10325	100	3100	500	7240	10	1	20000000	2086	22.67	1.95	12	0.09	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.65	N	037070	500	100 억		184816	N	N	0	N	00	N
69	20230915	130357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	70	2	0.68	90663510	8718	32.49	10350	10450	10340	13450	7250	10350	10399.58	0.92	0	2299	10503	10426	10363	10286	10223	10465	10325	100	3100	500	7240	10	1	20000000	2084	22.65	1.95	12	0.04	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	15600	-33.21	20230206	9560	9.00	20230823	15600	-33.21	20230206	9560	9.00	20230823	2.65	N	037070	500	100 억		184816	N	N	0	N	00	N
70	20230915	120402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	50	2	0.48	64990040	6249	23.29	10350	10450	10340	13450	7250	10350	10400.07	0.92	0	2539	10503	10426	10363	10286	10223	10465	10325	100	3100	500	7240	10	1	20000000	2080	22.61	1.95	12	0.03	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.65	N	037070	500	100 억		184816	N	N	0	N	00	N
71	20230915	110402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	80	2	0.77	54007290	5194	19.36	10350	10450	10340	13450	7250	10350	10398.02	0.92	0	2281	10503	10426	10363	10286	10223	10465	10325	100	3100	500	7240	10	1	20000000	2086	22.67	1.95	12	0.03	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.65	N	037070	500	100 억		184816	N	N	0	N	00	N
72	20230915	100403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	10	2	0.10	22539610	2169	8.08	10350	10450	10340	13450	7250	10350	10391.71	0.92	0	858	10503	10426	10363	10286	10223	10465	10325	100	3100	500	7240	10	1	20000000	2072	22.52	1.94	12	0.01	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.65	N	037070	500	100 억		184816	N	N	0	N	00	N
73	20230915	090355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	40	2	0.39	300260	29	0.11	10350	10390	10350	13450	7250	10350	10353.79	0.92	0	3	10503	10426	10363	10286	10223	10465	10325	100	3100	500	7240	10	1	20000000	2078	22.59	1.94	12	0.00	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.65	N	037070	500	100 억		184816	N	N	0	N	00	N
74	20230914	160400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	-50	5	-0.48	277811680	26826	100.75	10300	10440	10300	13520	7280	10400	10356.06	0.89	0	6391	10660	10530	10440	10310	10220	10485	10265	100	3120	500	7280	10	1	20000000	2070	22.50	1.94	12	0.13	460.00	5342.00	15600	20230206	-33.65	9560	20230823	8.26	15600	-33.65	20230206	9560	8.26	20230823	15600	-33.65	20230206	9560	8.26	20230823	2.65	N	037070	500	100 억		178425	N	N	2	N	00	N
75	20230914	150353	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	-40	5	-0.38	252386330	24370	91.53	10300	10440	10300	13520	7280	10400	10356.43	0.89	0	6531	10660	10530	10440	10310	10220	10485	10265	100	3120	500	7280	10	1	20000000	2072	22.52	1.94	12	0.12	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.65	N	037070	500	100 억		178425	N	N	2	N	00	N
76	20230914	140353	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	-40	5	-0.38	227586540	21977	82.54	10300	10440	10300	13520	7280	10400	10355.67	0.89	0	5321	10660	10530	10440	10310	10220	10485	10265	100	3120	500	7280	10	1	20000000	2072	22.52	1.94	12	0.11	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.65	N	037070	500	100 억		178425	N	N	2	N	00	N
77	20230914	130351	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-20	5	-0.19	208105350	20096	75.48	10300	10440	10300	13520	7280	10400	10355.56	0.89	0	4865	10660	10530	10440	10310	10220	10485	10265	100	3120	500	7280	10	1	20000000	2076	22.57	1.94	12	0.10	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.65	N	037070	500	100 억		178425	N	N	2	N	00	N
78	20230914	120400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-20	5	-0.19	174978300	16897	63.46	10300	10440	10300	13520	7280	10400	10355.58	0.89	0	4734	10660	10530	10440	10310	10220	10485	10265	100	3120	500	7280	10	1	20000000	2076	22.57	1.94	12	0.08	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.65	N	037070	500	100 억		178425	N	N	2	N	00	N
79	20230914	110354	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	-30	5	-0.29	140711580	13590	51.04	10300	10440	10300	13520	7280	10400	10354.05	0.89	0	4503	10660	10530	10440	10310	10220	10485	10265	100	3120	500	7280	10	1	20000000	2074	22.54	1.94	12	0.07	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	15600	-33.53	20230206	9560	8.47	20230823	15600	-33.53	20230206	9560	8.47	20230823	2.65	N	037070	500	100 억		178425	N	N	2	N	00	N
80	20230914	100349	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-20	5	-0.19	118227650	11423	42.90	10300	10440	10300	13520	7280	10400	10349.96	0.89	0	4690	10660	10530	10440	10310	10220	10485	10265	100	3120	500	7280	10	1	20000000	2076	22.57	1.94	12	0.06	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.65	N	037070	500	100 억		178425	N	N	2	N	00	N
81	20230914	090356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	-80	5	-0.77	59448960	5770	21.67	10300	10420	10300	13520	7280	10400	10303.10	0.89	0	1720	10660	10530	10440	10310	10220	10485	10265	100	3120	500	7280	10	1	20000000	2064	22.43	1.93	12	0.03	460.00	5342.00	15600	20230206	-33.85	9560	20230823	7.95	15600	-33.85	20230206	9560	7.95	20230823	15600	-33.85	20230206	9560	7.95	20230823	2.65	N	037070	500	100 억		178425	N	N	2	N	00	N
82	20230913	160358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-80	5	-0.76	275343870	26395	70.85	10560	10570	10350	13620	7340	10480	10431.67	0.92	0	-5167	10720	10600	10510	10390	10300	10660	10450	100	3140	500	7330	10	1	20000000	2080	22.61	1.95	12	0.13	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.68	N	037070	500	100 억		183587	N	N	2	N	00	N
83	20230913	150353	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	-60	5	-0.57	261103860	25026	67.17	10560	10570	10350	13620	7340	10480	10433.30	0.92	0	-5546	10720	10600	10510	10390	10300	10660	10450	100	3140	500	7330	10	1	20000000	2084	22.65	1.95	12	0.13	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	15600	-33.21	20230206	9560	9.00	20230823	15600	-33.21	20230206	9560	9.00	20230823	2.68	N	037070	500	100 억		183587	N	N	2	N	00	N
84	20230913	140356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	-50	5	-0.48	233524410	22377	60.06	10560	10570	10350	13620	7340	10480	10435.91	0.92	0	-6604	10720	10600	10510	10390	10300	10660	10450	100	3140	500	7330	10	1	20000000	2086	22.67	1.95	12	0.11	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.68	N	037070	500	100 억		183587	N	N	2	N	00	N
85	20230913	130347	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-70	5	-0.67	218573070	20943	56.21	10560	10570	10350	13620	7340	10480	10436.57	0.92	0	-6811	10720	10600	10510	10390	10300	10660	10450	100	3140	500	7330	10	1	20000000	2082	22.63	1.95	12	0.10	460.00	5342.00	15600	20230206	-33.27	9560	20230823	8.89	15600	-33.27	20230206	9560	8.89	20230823	15600	-33.27	20230206	9560	8.89	20230823	2.68	N	037070	500	100 억		183587	N	N	2	N	00	N
86	20230913	120359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	-50	5	-0.48	205188000	19655	52.76	10560	10570	10350	13620	7340	10480	10439.48	0.92	0	-7181	10720	10600	10510	10390	10300	10660	10450	100	3140	500	7330	10	1	20000000	2086	22.67	1.95	12	0.10	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.68	N	037070	500	100 억		183587	N	N	2	N	00	N
87	20230913	110353	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-80	5	-0.76	155805710	14902	40.00	10560	10570	10390	13620	7340	10480	10455.36	0.92	0	-7082	10720	10600	10510	10390	10300	10660	10450	100	3140	500	7330	10	1	20000000	2080	22.61	1.95	12	0.07	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.68	N	037070	500	100 억		183587	N	N	2	N	00	N
88	20230913	100350	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	20	2	0.19	39632390	3785	10.16	10560	10560	10450	13620	7340	10480	10470.91	0.92	0	-110	10720	10600	10510	10390	10300	10660	10450	100	3140	500	7330	10	1	20000000	2100	22.83	1.97	12	0.02	460.00	5342.00	15600	20230206	-32.69	9560	20230823	9.83	15600	-32.69	20230206	9560	9.83	20230823	15600	-32.69	20230206	9560	9.83	20230823	2.68	N	037070	500	100 억		183587	N	N	2	N	00	N
89	20230913	090348	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10470	-10	5	-0.10	4521410	431	1.16	10560	10560	10470	13620	7340	10480	10490.51	0.92	0	-122	10720	10600	10510	10390	10300	10660	10450	100	3140	500	7330	10	1	20000000	2094	22.76	1.96	12	0.00	460.00	5342.00	15600	20230206	-32.88	9560	20230823	9.52	15600	-32.88	20230206	9560	9.52	20230823	15600	-32.88	20230206	9560	9.52	20230823	2.68	N	037070	500	100 억		183587	N	N	2	N	00	N
90	20230912	160345	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	0	3	0.00	391161000	37256	103.21	10420	10630	10420	13620	7340	10480	10499.28	0.95	0	-6004	10693	10586	10463	10356	10233	10640	10410	100	3140	500	7330	10	1	20000000	2096	22.78	1.96	12	0.19	460.00	5342.00	15600	20230206	-32.82	9560	20230823	9.62	15600	-32.82	20230206	9560	9.62	20230823	15600	-32.82	20230206	9560	9.62	20230823	2.68	N	037070	500	100 억		189576	N	N	2	N	00	N
91	20230912	150352	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	-30	5	-0.29	365879300	34837	96.51	10420	10630	10420	13620	7340	10480	10502.61	0.95	0	-5066	10693	10586	10463	10356	10233	10640	10410	100	3140	500	7330	10	1	20000000	2090	22.72	1.96	12	0.17	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	15600	-33.01	20230206	9560	9.31	20230823	15600	-33.01	20230206	9560	9.31	20230823	2.68	N	037070	500	100 억		189576	N	N	0	N	00	N
92	20230912	140352	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	20	2	0.19	301498640	28683	79.46	10420	10630	10420	13620	7340	10480	10511.41	0.95	0	-4153	10693	10586	10463	10356	10233	10640	10410	100	3140	500	7330	10	1	20000000	2100	22.83	1.97	12	0.14	460.00	5342.00	15600	20230206	-32.69	9560	20230823	9.83	15600	-32.69	20230206	9560	9.83	20230823	15600	-32.69	20230206	9560	9.83	20230823	2.68	N	037070	500	100 억		189576	N	N	0	N	00	N
93	20230912	130349	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10490	10	2	0.10	232450350	22104	61.24	10420	10630	10420	13620	7340	10480	10516.21	0.95	0	-2295	10693	10586	10463	10356	10233	10640	10410	100	3140	500	7330	10	1	20000000	2098	22.80	1.96	12	0.11	460.00	5342.00	15600	20230206	-32.76	9560	20230823	9.73	15600	-32.76	20230206	9560	9.73	20230823	15600	-32.76	20230206	9560	9.73	20230823	2.68	N	037070	500	100 억		189576	N	N	0	N	00	N
94	20230912	120343	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	0	3	0.00	196038010	18633	51.62	10420	10630	10420	13620	7340	10480	10521.01	0.95	0	-2338	10693	10586	10463	10356	10233	10640	10410	100	3140	500	7330	10	1	20000000	2096	22.78	1.96	12	0.09	460.00	5342.00	15600	20230206	-32.82	9560	20230823	9.62	15600	-32.82	20230206	9560	9.62	20230823	15600	-32.82	20230206	9560	9.62	20230823	2.68	N	037070	500	100 억		189576	N	N	0	N	00	N
95	20230912	110348	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	20	2	0.19	143024330	13571	37.60	10420	10630	10420	13620	7340	10480	10538.97	0.95	0	-1085	10693	10586	10463	10356	10233	10640	10410	100	3140	500	7330	10	1	20000000	2100	22.83	1.97	12	0.07	460.00	5342.00	15600	20230206	-32.69	9560	20230823	9.83	15600	-32.69	20230206	9560	9.83	20230823	15600	-32.69	20230206	9560	9.83	20230823	2.68	N	037070	500	100 억		189576	N	N	0	N	00	N
96	20230912	100347	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10530	50	2	0.48	107485700	10190	28.23	10420	10630	10420	13620	7340	10480	10548.16	0.95	0	-257	10693	10586	10463	10356	10233	10640	10410	100	3140	500	7330	10	1	20000000	2106	22.89	1.97	12	0.05	460.00	5342.00	15600	20230206	-32.50	9560	20230823	10.15	15600	-32.50	20230206	9560	10.15	20230823	15600	-32.50	20230206	9560	10.15	20230823	2.68	N	037070	500	100 억		189576	N	N	0	N	00	N
97	20230912	090350	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	0	3	0.00	14310940	1373	3.80	10420	10480	10420	13620	7340	10480	10423.12	0.95	0	363	10693	10586	10463	10356	10233	10640	10410	100	3140	500	7330	10	1	20000000	2096	22.78	1.96	12	0.01	460.00	5342.00	15600	20230206	-32.82	9560	20230823	9.62	15600	-32.82	20230206	9560	9.62	20230823	15600	-32.82	20230206	9560	9.62	20230823	2.68	N	037070	500	100 억		189576	N	N	0	N	00	N
98	20230911	160343	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	80	2	0.77	377390450	36059	147.36	10400	10570	10340	13520	7280	10400	10465.91	0.91	0	7001	10460	10430	10370	10340	10280	10445	10355	100	3120	500	7280	10	1	20000000	2096	22.78	1.96	12	0.18	460.00	5342.00	15600	20230206	-32.82	9560	20230823	9.62	15600	-32.82	20230206	9560	9.62	20230823	15600	-32.82	20230206	9560	9.62	20230823	2.67	N	037070	500	100 억		182593	N	N	0	N	00	N
99	20230911	150350	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10460	60	2	0.58	357931950	34202	139.77	10400	10570	10340	13520	7280	10400	10465.23	0.91	0	6859	10460	10430	10370	10340	10280	10445	10355	100	3120	500	7280	10	1	20000000	2092	22.74	1.96	12	0.17	460.00	5342.00	15600	20230206	-32.95	9560	20230823	9.41	15600	-32.95	20230206	9560	9.41	20230823	15600	-32.95	20230206	9560	9.41	20230823	2.67	N	037070	500	100 억		182593	N	N	0	N	00	N
100	20230911	140355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10540	140	2	1.35	298113230	28497	116.46	10400	10570	10340	13520	7280	10400	10461.21	0.91	0	6234	10460	10430	10370	10340	10280	10445	10355	100	3120	500	7280	10	1	20000000	2108	22.91	1.97	12	0.14	460.00	5342.00	15600	20230206	-32.44	9560	20230823	10.25	15600	-32.44	20230206	9560	10.25	20230823	15600	-32.44	20230206	9560	10.25	20230823	2.67	N	037070	500	100 억		182593	N	N	0	N	00	N
101	20230911	130343	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10490	90	2	0.87	210684170	20195	82.53	10400	10490	10340	13520	7280	10400	10432.49	0.91	0	2456	10460	10430	10370	10340	10280	10445	10355	100	3120	500	7280	10	1	20000000	2098	22.80	1.96	12	0.10	460.00	5342.00	15600	20230206	-32.76	9560	20230823	9.73	15600	-32.76	20230206	9560	9.73	20230823	15600	-32.76	20230206	9560	9.73	20230823	2.67	N	037070	500	100 억		182593	N	N	0	N	00	N
102	20230911	120346	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	30	2	0.29	138705830	13319	54.43	10400	10480	10340	13520	7280	10400	10414.13	0.91	0	1724	10460	10430	10370	10340	10280	10445	10355	100	3120	500	7280	10	1	20000000	2086	22.67	1.95	12	0.07	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.67	N	037070	500	100 억		182593	N	N	0	N	00	N
103	20230911	110339	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	30	2	0.29	120466780	11570	47.28	10400	10480	10340	13520	7280	10400	10411.99	0.91	0	1977	10460	10430	10370	10340	10280	10445	10355	100	3120	500	7280	10	1	20000000	2086	22.67	1.95	12	0.06	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.67	N	037070	500	100 억		182593	N	N	0	N	00	N
104	20230911	100342	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	30	2	0.29	79358340	7618	31.13	10400	10480	10340	13520	7280	10400	10417.21	0.91	0	1980	10460	10430	10370	10340	10280	10445	10355	100	3120	500	7280	10	1	20000000	2086	22.67	1.95	12	0.04	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.67	N	037070	500	100 억		182593	N	N	0	N	00	N
105	20230911	090341	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-20	5	-0.19	7687950	740	3.02	10400	10410	10380	13520	7280	10400	10389.12	0.91	0	463	10460	10430	10370	10340	10280	10445	10355	100	3120	500	7280	10	1	20000000	2076	22.57	1.94	12	0.00	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.67	N	037070	500	100 억		182593	N	N	0	N	00	N
106	20230908	160346	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	90	2	0.87	253360200	24460	81.07	10390	10400	10310	13400	7220	10310	10357.86	0.89	0	4450	10470	10390	10330	10250	10190	10360	10220	100	3090	500	7210	10	1	20000000	2080	22.61	1.95	12	0.12	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.65	N	037070	500	100 억		178143	N	N	0	N	00	N
107	20230908	150347	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	60	2	0.58	216979110	20960	69.47	10390	10400	10310	13400	7220	10310	10352.06	0.89	0	4172	10470	10390	10330	10250	10190	10360	10220	100	3090	500	7210	10	1	20000000	2074	22.54	1.94	12	0.10	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	15600	-33.53	20230206	9560	8.47	20230823	15600	-33.53	20230206	9560	8.47	20230823	2.65	N	037070	500	100 억		178143	N	N	0	N	00	N
108	20230908	140346	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	80	2	0.78	207002370	19998	66.28	10390	10400	10310	13400	7220	10310	10351.15	0.89	0	4117	10470	10390	10330	10250	10190	10360	10220	100	3090	500	7210	10	1	20000000	2078	22.59	1.94	12	0.10	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.65	N	037070	500	100 억		178143	N	N	0	N	00	N
109	20230908	130348	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	50	2	0.48	169386090	16366	54.24	10390	10400	10310	13400	7220	10310	10349.88	0.89	0	2024	10470	10390	10330	10250	10190	10360	10220	100	3090	500	7210	10	1	20000000	2072	22.52	1.94	12	0.08	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.65	N	037070	500	100 억		178143	N	N	0	N	00	N
110	20230908	120354	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	60	2	0.58	108291700	10468	34.69	10390	10390	10310	13400	7220	10310	10345.02	0.89	0	941	10470	10390	10330	10250	10190	10360	10220	100	3090	500	7210	10	1	20000000	2074	22.54	1.94	12	0.05	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	15600	-33.53	20230206	9560	8.47	20230823	15600	-33.53	20230206	9560	8.47	20230823	2.65	N	037070	500	100 억		178143	N	N	0	N	00	N
111	20230908	110349	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	30	2	0.29	81692640	7899	26.18	10390	10390	10310	13400	7220	10310	10342.15	0.89	0	1022	10470	10390	10330	10250	10190	10360	10220	100	3090	500	7210	10	1	20000000	2068	22.48	1.94	12	0.04	460.00	5342.00	15600	20230206	-33.72	9560	20230823	8.16	15600	-33.72	20230206	9560	8.16	20230823	15600	-33.72	20230206	9560	8.16	20230823	2.65	N	037070	500	100 억		178143	N	N	0	N	00	N
112	20230908	100347	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	40	2	0.39	56155640	5429	17.99	10390	10390	10310	13400	7220	10310	10343.64	0.89	0	401	10470	10390	10330	10250	10190	10360	10220	100	3090	500	7210	10	1	20000000	2070	22.50	1.94	12	0.03	460.00	5342.00	15600	20230206	-33.65	9560	20230823	8.26	15600	-33.65	20230206	9560	8.26	20230823	15600	-33.65	20230206	9560	8.26	20230823	2.65	N	037070	500	100 억		178143	N	N	0	N	00	N
113	20230908	090352	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	0	3	0.00	2979770	289	0.96	10390	10390	10310	13400	7220	10310	10310.62	0.89	0	185	10470	10390	10330	10250	10190	10360	10220	100	3090	500	7210	10	1	20000000	2062	22.41	1.93	12	0.00	460.00	5342.00	15600	20230206	-33.91	9560	20230823	7.85	15600	-33.91	20230206	9560	7.85	20230823	15600	-33.91	20230206	9560	7.85	20230823	2.65	N	037070	500	100 억		178143	N	N	0	N	00	N
114	20230907	160345	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	-10	5	-0.10	306311200	29695	104.32	10350	10410	10270	13410	7230	10320	10315.24	0.89	0	-455	10546	10432	10316	10202	10086	10490	10260	100	3090	500	7220	10	1	20000000	2062	22.41	1.93	12	0.15	460.00	5342.00	15600	20230206	-33.91	9560	20230823	7.85	15600	-33.91	20230206	9560	7.85	20230823	15600	-33.91	20230206	9560	7.85	20230823	2.67	N	037070	500	100 억		178599	N	N	0	N	00	N
115	20230907	150346	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-30	5	-0.29	296208900	28714	100.87	10350	10410	10270	13410	7230	10320	10315.83	0.89	0	-425	10546	10432	10316	10202	10086	10490	10260	100	3090	500	7220	10	1	20000000	2058	22.37	1.93	12	0.14	460.00	5342.00	15600	20230206	-34.04	9560	20230823	7.64	15600	-34.04	20230206	9560	7.64	20230823	15600	-34.04	20230206	9560	7.64	20230823	2.67	N	037070	500	100 억		178599	N	N	0	N	00	N
116	20230907	140344	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	-20	5	-0.19	288999080	28014	98.41	10350	10410	10270	13410	7230	10320	10316.23	0.89	0	-482	10546	10432	10316	10202	10086	10490	10260	100	3090	500	7220	10	1	20000000	2060	22.39	1.93	12	0.14	460.00	5342.00	15600	20230206	-33.97	9560	20230823	7.74	15600	-33.97	20230206	9560	7.74	20230823	15600	-33.97	20230206	9560	7.74	20230823	2.67	N	037070	500	100 억		178599	N	N	0	N	00	N
117	20230907	130345	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	0	3	0.00	265833330	25768	90.52	10350	10410	10270	13410	7230	10320	10316.41	0.89	0	100	10546	10432	10316	10202	10086	10490	10260	100	3090	500	7220	10	1	20000000	2064	22.43	1.93	12	0.13	460.00	5342.00	15600	20230206	-33.85	9560	20230823	7.95	15600	-33.85	20230206	9560	7.95	20230823	15600	-33.85	20230206	9560	7.95	20230823	2.67	N	037070	500	100 억		178599	N	N	0	N	00	N
118	20230907	120350	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	-40	5	-0.39	194234840	18805	66.06	10350	10410	10270	13410	7230	10320	10328.92	0.89	0	-1383	10546	10432	10316	10202	10086	10490	10260	100	3090	500	7220	10	1	20000000	2056	22.35	1.92	12	0.09	460.00	5342.00	15600	20230206	-34.10	9560	20230823	7.53	15600	-34.10	20230206	9560	7.53	20230823	15600	-34.10	20230206	9560	7.53	20230823	2.67	N	037070	500	100 억		178599	N	N	0	N	00	N
119	20230907	110348	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	-50	5	-0.48	168124620	16267	57.15	10350	10410	10270	13410	7230	10320	10335.36	0.89	0	-2557	10546	10432	10316	10202	10086	10490	10260	100	3090	500	7220	10	1	20000000	2054	22.33	1.92	12	0.08	460.00	5342.00	15600	20230206	-34.17	9560	20230823	7.43	15600	-34.17	20230206	9560	7.43	20230823	15600	-34.17	20230206	9560	7.43	20230823	2.67	N	037070	500	100 억		178599	N	N	0	N	00	N
120	20230907	100345	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	20	2	0.19	96267010	9310	32.71	10350	10410	10280	13410	7230	10320	10340.28	0.89	0	-648	10546	10432	10316	10202	10086	10490	10260	100	3090	500	7220	10	1	20000000	2068	22.48	1.94	12	0.05	460.00	5342.00	15600	20230206	-33.72	9560	20230823	8.16	15600	-33.72	20230206	9560	8.16	20230823	15600	-33.72	20230206	9560	8.16	20230823	2.67	N	037070	500	100 억		178599	N	N	0	N	00	N
121	20230907	090350	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-30	5	-0.29	6273190	609	2.14	10350	10350	10290	13410	7230	10320	10299.16	0.89	0	23	10546	10432	10316	10202	10086	10490	10260	100	3090	500	7220	10	1	20000000	2058	22.37	1.93	12	0.00	460.00	5342.00	15600	20230206	-34.04	9560	20230823	7.64	15600	-34.04	20230206	9560	7.64	20230823	15600	-34.04	20230206	9560	7.64	20230823	2.67	N	037070	500	100 억		178599	N	N	0	N	00	N
122	20230906	160345	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	50	2	0.49	292903880	28364	83.11	10260	10430	10200	13350	7190	10270	10326.61	0.85	0	9254	10550	10410	10340	10200	10130	10375	10165	100	3080	500	7180	10	1	20000000	2064	22.43	1.93	12	0.14	460.00	5342.00	15600	20230206	-33.85	9560	20230823	7.95	15600	-33.85	20230206	9560	7.95	20230823	15600	-33.85	20230206	9560	7.95	20230823	2.66	N	037070	500	100 억		169344	N	N	0	N	00	N
123	20230906	150344	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	70	2	0.68	272992530	26438	77.47	10260	10430	10200	13350	7190	10270	10325.76	0.85	0	8885	10550	10410	10340	10200	10130	10375	10165	100	3080	500	7180	10	1	20000000	2068	22.48	1.94	12	0.13	460.00	5342.00	15600	20230206	-33.72	9560	20230823	8.16	15600	-33.72	20230206	9560	8.16	20230823	15600	-33.72	20230206	9560	8.16	20230823	2.66	N	037070	500	100 억		169344	N	N	0	N	00	N
124	20230906	140346	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	50	2	0.49	212760110	20600	60.36	10260	10430	10200	13350	7190	10270	10328.16	0.85	0	8091	10550	10410	10340	10200	10130	10375	10165	100	3080	500	7180	10	1	20000000	2064	22.43	1.93	12	0.10	460.00	5342.00	15600	20230206	-33.85	9560	20230823	7.95	15600	-33.85	20230206	9560	7.95	20230823	15600	-33.85	20230206	9560	7.95	20230823	2.66	N	037070	500	100 억		169344	N	N	0	N	00	N
125	20230906	130344	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	80	2	0.78	168392240	16309	47.79	10260	10430	10200	13350	7190	10270	10325.11	0.85	0	7019	10550	10410	10340	10200	10130	10375	10165	100	3080	500	7180	10	1	20000000	2070	22.50	1.94	12	0.08	460.00	5342.00	15600	20230206	-33.65	9560	20230823	8.26	15600	-33.65	20230206	9560	8.26	20230823	15600	-33.65	20230206	9560	8.26	20230823	2.66	N	037070	500	100 억		169344	N	N	0	N	00	N
126	20230906	120348	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10330	60	2	0.58	157771330	15283	44.78	10260	10430	10200	13350	7190	10270	10323.32	0.85	0	6831	10550	10410	10340	10200	10130	10375	10165	100	3080	500	7180	10	1	20000000	2066	22.46	1.93	12	0.08	460.00	5342.00	15600	20230206	-33.78	9560	20230823	8.05	15600	-33.78	20230206	9560	8.05	20230823	15600	-33.78	20230206	9560	8.05	20230823	2.66	N	037070	500	100 억		169344	N	N	0	N	00	N
127	20230906	110349	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	70	2	0.68	118297320	11466	33.60	10260	10430	10200	13350	7190	10270	10317.23	0.85	0	3529	10550	10410	10340	10200	10130	10375	10165	100	3080	500	7180	10	1	20000000	2068	22.48	1.94	12	0.06	460.00	5342.00	15600	20230206	-33.72	9560	20230823	8.16	15600	-33.72	20230206	9560	8.16	20230823	15600	-33.72	20230206	9560	8.16	20230823	2.66	N	037070	500	100 억		169344	N	N	0	N	00	N
128	20230906	100339	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	100	2	0.97	93954250	9112	26.70	10260	10430	10200	13350	7190	10270	10311.05	0.85	0	2811	10550	10410	10340	10200	10130	10375	10165	100	3080	500	7180	10	1	20000000	2074	22.54	1.94	12	0.05	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	15600	-33.53	20230206	9560	8.47	20230823	15600	-33.53	20230206	9560	8.47	20230823	2.66	N	037070	500	100 억		169344	N	N	0	N	00	N
129	20230906	090340	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10260	-10	5	-0.10	6040380	589	1.73	10260	10260	10230	13350	7190	10270	10255.31	0.85	0	-86	10550	10410	10340	10200	10130	10375	10165	100	3080	500	7180	10	1	20000000	2052	22.30	1.92	12	0.00	460.00	5342.00	15600	20230206	-34.23	9560	20230823	7.32	15600	-34.23	20230206	9560	7.32	20230823	15600	-34.23	20230206	9560	7.32	20230823	2.66	N	037070	500	100 억		169344	N	N	0	N	00	N
130	20230905	160339	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	-140	5	-1.34	347629880	33696	121.58	10410	10480	10270	13530	7290	10410	10316.65	0.83	0	3350	10676	10542	10466	10332	10256	10505	10295	100	3120	500	7280	10	1	20000000	2054	22.33	1.92	12	0.17	460.00	5342.00	15600	20230206	-34.17	9560	20230823	7.43	15600	-34.17	20230206	9560	7.43	20230823	15600	-34.17	20230206	9560	7.43	20230823	2.67	N	037070	500	100 억		165994	N	N	0	N	00	N
131	20230905	150350	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-120	5	-1.15	320835900	31090	112.18	10410	10480	10280	13530	7290	10410	10319.59	0.83	0	2912	10676	10542	10466	10332	10256	10505	10295	100	3120	500	7280	10	1	20000000	2058	22.37	1.93	12	0.16	460.00	5342.00	15600	20230206	-34.04	9560	20230823	7.64	15600	-34.04	20230206	9560	7.64	20230823	15600	-34.04	20230206	9560	7.64	20230823	2.67	N	037070	500	100 억		165994	N	N	0	N	00	N
132	20230905	140345	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	-110	5	-1.06	250701220	24276	87.59	10410	10480	10280	13530	7290	10410	10327.12	0.83	0	381	10676	10542	10466	10332	10256	10505	10295	100	3120	500	7280	10	1	20000000	2060	22.39	1.93	12	0.12	460.00	5342.00	15600	20230206	-33.97	9560	20230823	7.74	15600	-33.97	20230206	9560	7.74	20230823	15600	-33.97	20230206	9560	7.74	20230823	2.67	N	037070	500	100 억		165994	N	N	0	N	00	N
133	20230905	130333	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	-100	5	-0.96	202480720	19588	70.68	10410	10480	10280	13530	7290	10410	10336.98	0.83	0	136	10676	10542	10466	10332	10256	10505	10295	100	3120	500	7280	10	1	20000000	2062	22.41	1.93	12	0.10	460.00	5342.00	15600	20230206	-33.91	9560	20230823	7.85	15600	-33.91	20230206	9560	7.85	20230823	15600	-33.91	20230206	9560	7.85	20230823	2.67	N	037070	500	100 억		165994	N	N	0	N	00	N
134	20230905	120340	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	-100	5	-0.96	168530690	16292	58.78	10410	10480	10280	13530	7290	10410	10344.38	0.83	0	51	10676	10542	10466	10332	10256	10505	10295	100	3120	500	7280	10	1	20000000	2062	22.41	1.93	12	0.08	460.00	5342.00	15600	20230206	-33.91	9560	20230823	7.85	15600	-33.91	20230206	9560	7.85	20230823	15600	-33.91	20230206	9560	7.85	20230823	2.67	N	037070	500	100 억		165994	N	N	0	N	00	N
135	20230905	110342	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	-60	5	-0.58	129576610	12514	45.15	10410	10480	10290	13530	7290	10410	10354.53	0.83	0	-304	10676	10542	10466	10332	10256	10505	10295	100	3120	500	7280	10	1	20000000	2070	22.50	1.94	12	0.06	460.00	5342.00	15600	20230206	-33.65	9560	20230823	8.26	15600	-33.65	20230206	9560	8.26	20230823	15600	-33.65	20230206	9560	8.26	20230823	2.67	N	037070	500	100 억		165994	N	N	0	N	00	N
136	20230905	100338	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-10	5	-0.10	44260420	4245	15.32	10410	10480	10360	13530	7290	10410	10426.48	0.83	0	-1641	10676	10542	10466	10332	10256	10505	10295	100	3120	500	7280	10	1	20000000	2080	22.61	1.95	12	0.02	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.67	N	037070	500	100 억		165994	N	N	0	N	00	N
137	20230905	090334	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	0	3	0.00	176970	17	0.06	10410	10410	10410	13530	7290	10410	10410.00	0.83	0	-1	10676	10542	10466	10332	10256	10505	10295	100	3120	500	7280	10	1	20000000	2082	22.63	1.95	12	0.00	460.00	5342.00	15600	20230206	-33.27	9560	20230823	8.89	15600	-33.27	20230206	9560	8.89	20230823	15600	-33.27	20230206	9560	8.89	20230823	2.67	N	037070	500	100 억		165994	N	N	0	N	00	N
138	20230904	160338	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-90	5	-0.86	288796080	27658	66.53	10600	10600	10390	13650	7350	10500	10441.68	0.89	0	-11610	10800	10650	10480	10330	10160	10725	10405	100	3150	500	7350	10	1	20000000	2082	22.63	1.95	12	0.14	460.00	5342.00	15600	20230206	-33.27	9560	20230823	8.89	15600	-33.27	20230206	9560	8.89	20230823	15600	-33.27	20230206	9560	8.89	20230823	2.68	N	037070	500	100 억		177568	N	N	0	N	00	N
139	20230904	150332	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-100	5	-0.95	281366310	26944	64.81	10600	10600	10390	13650	7350	10500	10442.63	0.89	0	-11589	10800	10650	10480	10330	10160	10725	10405	100	3150	500	7350	10	1	20000000	2080	22.61	1.95	12	0.13	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.68	N	037070	500	100 억		177568	N	N	0	N	00	N
140	20230904	140330	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	-70	5	-0.67	225088290	21537	51.81	10600	10600	10390	13650	7350	10500	10451.23	0.89	0	-11133	10800	10650	10480	10330	10160	10725	10405	100	3150	500	7350	10	1	20000000	2086	22.67	1.95	12	0.11	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.68	N	037070	500	100 억		177568	N	N	0	N	00	N
141	20230904	130336	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	-60	5	-0.57	160311960	15323	36.86	10600	10600	10430	13650	7350	10500	10462.18	0.89	0	-6179	10800	10650	10480	10330	10160	10725	10405	100	3150	500	7350	10	1	20000000	2088	22.70	1.95	12	0.08	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	15600	-33.08	20230206	9560	9.21	20230823	15600	-33.08	20230206	9560	9.21	20230823	2.68	N	037070	500	100 억		177568	N	N	0	N	00	N
142	20230904	120329	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	-50	5	-0.48	110500250	10556	25.39	10600	10600	10430	13650	7350	10500	10468.00	0.89	0	-4038	10800	10650	10480	10330	10160	10725	10405	100	3150	500	7350	10	1	20000000	2090	22.72	1.96	12	0.05	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	15600	-33.01	20230206	9560	9.31	20230823	15600	-33.01	20230206	9560	9.31	20230823	2.68	N	037070	500	100 억		177568	N	N	0	N	00	N
143	20230904	110324	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	-50	5	-0.48	91978080	8784	21.13	10600	10600	10430	13650	7350	10500	10471.09	0.89	0	-3172	10800	10650	10480	10330	10160	10725	10405	100	3150	500	7350	10	1	20000000	2090	22.72	1.96	12	0.04	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	15600	-33.01	20230206	9560	9.31	20230823	15600	-33.01	20230206	9560	9.31	20230823	2.68	N	037070	500	100 억		177568	N	N	0	N	00	N
144	20230904	100326	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	-70	5	-0.67	70914670	6769	16.28	10600	10600	10430	13650	7350	10500	10476.38	0.89	0	-2782	10800	10650	10480	10330	10160	10725	10405	100	3150	500	7350	10	1	20000000	2086	22.67	1.95	12	0.03	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.68	N	037070	500	100 억		177568	N	N	0	N	00	N
145	20230904	090333	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10460	-40	5	-0.38	5544030	526	1.27	10600	10600	10440	13650	7350	10500	10540.06	0.89	0	-272	10800	10650	10480	10330	10160	10725	10405	100	3150	500	7350	10	1	20000000	2092	22.74	1.96	12	0.00	460.00	5342.00	15600	20230206	-32.95	9560	20230823	9.41	15600	-32.95	20230206	9560	9.41	20230823	15600	-32.95	20230206	9560	9.41	20230823	2.68	N	037070	500	100 억		177568	N	N	0	N	00	N
146	20230901	160329	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	130	2	1.25	431987410	41177	127.42	10370	10630	10310	13480	7260	10370	10490.99	0.89	0	-1036	10543	10456	10393	10306	10243	10500	10350	100	3110	500	7250	10	1	20000000	2100	22.83	1.97	12	0.21	460.00	5342.00	15600	20230206	-32.69	9560	20230823	9.83	15600	-32.69	20230206	9560	9.83	20230823	15600	-32.69	20230206	9560	9.83	20230823	2.69	N	037070	500	100 억		178391	N	N	0	N	00	N
147	20230901	150334	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10490	120	2	1.16	416153120	39666	122.74	10370	10630	10310	13480	7260	10370	10491.43	0.89	0	-856	10543	10456	10393	10306	10243	10500	10350	100	3110	500	7250	10	1	20000000	2098	22.80	1.96	12	0.20	460.00	5342.00	15600	20230206	-32.76	9560	20230823	9.73	15600	-32.76	20230206	9560	9.73	20230823	15600	-32.76	20230206	9560	9.73	20230823	2.69	N	037070	500	100 억		178391	N	N	0	N	00	N
148	20230901	140331	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	140	2	1.35	309321500	29499	91.28	10370	10630	10310	13480	7260	10370	10485.83	0.89	0	2282	10543	10456	10393	10306	10243	10500	10350	100	3110	500	7250	10	1	20000000	2102	22.85	1.97	12	0.15	460.00	5342.00	15600	20230206	-32.63	9560	20230823	9.94	15600	-32.63	20230206	9560	9.94	20230823	15600	-32.63	20230206	9560	9.94	20230823	2.69	N	037070	500	100 억		178391	N	N	0	N	00	N
149	20230901	130326	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10570	200	2	1.93	282721640	26973	83.46	10370	10630	10310	13480	7260	10370	10481.65	0.89	0	2613	10543	10456	10393	10306	10243	10500	10350	100	3110	500	7250	10	1	20000000	2114	22.98	1.98	12	0.13	460.00	5342.00	15600	20230206	-32.24	9560	20230823	10.56	15600	-32.24	20230206	9560	10.56	20230823	15600	-32.24	20230206	9560	10.56	20230823	2.69	N	037070	500	100 억		178391	N	N	0	N	00	N
150	20230901	120328	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10530	160	2	1.54	203862820	19525	60.42	10370	10550	10310	13480	7260	10370	10441.12	0.89	0	1729	10543	10456	10393	10306	10243	10500	10350	100	3110	500	7250	10	1	20000000	2106	22.89	1.97	12	0.10	460.00	5342.00	15600	20230206	-32.50	9560	20230823	10.15	15600	-32.50	20230206	9560	10.15	20230823	15600	-32.50	20230206	9560	10.15	20230823	2.69	N	037070	500	100 억		178391	N	N	0	N	00	N
151	20230901	110328	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	60	2	0.58	110607860	10639	32.92	10370	10450	10310	13480	7260	10370	10396.45	0.89	0	1094	10543	10456	10393	10306	10243	10500	10350	100	3110	500	7250	10	1	20000000	2086	22.67	1.95	12	0.05	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.69	N	037070	500	100 억		178391	N	N	0	N	00	N
152	20230901	100327	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	20	2	0.19	60854340	5867	18.15	10370	10410	10310	13480	7260	10370	10372.31	0.89	0	812	10543	10456	10393	10306	10243	10500	10350	100	3110	500	7250	10	1	20000000	2078	22.59	1.94	12	0.03	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.69	N	037070	500	100 억		178391	N	N	0	N	00	N
153	20230901	090324	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10330	-40	5	-0.39	3665660	355	1.10	10370	10370	10310	13480	7260	10370	10325.80	0.89	0	-205	10543	10456	10393	10306	10243	10500	10350	100	3110	500	7250	10	1	20000000	2066	22.46	1.93	12	0.00	460.00	5342.00	15600	20230206	-33.78	9560	20230823	8.05	15600	-33.78	20230206	9560	8.05	20230823	15600	-33.78	20230206	9560	8.05	20230823	2.69	N	037070	500	100 억		178391	N	N	0	N	00	N