KissMeData/333620/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	161129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11700	830	2	7.64	524178310	46194	367.38	10610	11800	10610	14130	7610	10870	11347.03	0.15	0	972	11303	11086	10973	10756	10643	11030	10700	11	3260	100	7390	10	1	10556344	1235	34.93	2.21	12	0.44	335.00	5287.00	16480	20230419	-29.00	9520	20230104	22.90	16480	-29.00	20230419	9520	22.90	20230104	16480	-29.00	20230419	9520	22.90	20230104	2.41	N	333620	100	10 억		16117	N	N	0	N	00	N
3	20230927	151141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11580	710	2	6.53	498623540	44008	349.99	10610	11800	10610	14130	7610	10870	11330.29	0.15	0	775	11303	11086	10973	10756	10643	11030	10700	11	3260	100	7390	10	1	10556344	1222	34.57	2.19	12	0.42	335.00	5287.00	16480	20230419	-29.73	9520	20230104	21.64	16480	-29.73	20230419	9520	21.64	20230104	16480	-29.73	20230419	9520	21.64	20230104	2.41	N	333620	100	10 억		16117	N	N	0	N	00	N
4	20230927	141141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11430	560	2	5.15	407360140	36159	287.57	10610	11800	10610	14130	7610	10870	11265.80	0.15	0	328	11303	11086	10973	10756	10643	11030	10700	11	3260	100	7390	10	1	10556344	1207	34.12	2.16	12	0.34	335.00	5287.00	16480	20230419	-30.64	9520	20230104	20.06	16480	-30.64	20230419	9520	20.06	20230104	16480	-30.64	20230419	9520	20.06	20230104	2.41	N	333620	100	10 억		16117	N	N	0	N	00	N
5	20230927	131126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11350	480	2	4.42	326578490	29130	231.67	10610	11570	10610	14130	7610	10870	11211.07	0.15	0	-464	11303	11086	10973	10756	10643	11030	10700	11	3260	100	7390	10	1	10556344	1198	33.88	2.15	12	0.28	335.00	5287.00	16480	20230419	-31.13	9520	20230104	19.22	16480	-31.13	20230419	9520	19.22	20230104	16480	-31.13	20230419	9520	19.22	20230104	2.41	N	333620	100	10 억		16117	N	N	0	N	00	N
6	20230927	121124	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11300	430	2	3.96	298819820	26688	212.25	10610	11570	10610	14130	7610	10870	11196.79	0.15	0	-1717	11303	11086	10973	10756	10643	11030	10700	11	3260	100	7390	10	1	10556344	1193	33.73	2.14	12	0.25	335.00	5287.00	16480	20230419	-31.43	9520	20230104	18.70	16480	-31.43	20230419	9520	18.70	20230104	16480	-31.43	20230419	9520	18.70	20230104	2.41	N	333620	100	10 억		16117	N	N	0	N	00	N
7	20230927	111135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11310	440	2	4.05	270679230	24203	192.48	10610	11570	10610	14130	7610	10870	11183.71	0.15	0	-2367	11303	11086	10973	10756	10643	11030	10700	11	3260	100	7390	10	1	10556344	1194	33.76	2.14	12	0.23	335.00	5287.00	16480	20230419	-31.37	9520	20230104	18.80	16480	-31.37	20230419	9520	18.80	20230104	16480	-31.37	20230419	9520	18.80	20230104	2.41	N	333620	100	10 억		16117	N	N	0	N	00	N
8	20230927	101128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11250	380	2	3.50	226031170	20254	161.08	10610	11570	10610	14130	7610	10870	11159.83	0.15	0	-4287	11303	11086	10973	10756	10643	11030	10700	11	3260	100	7390	10	1	10556344	1188	33.58	2.13	12	0.19	335.00	5287.00	16480	20230419	-31.74	9520	20230104	18.17	16480	-31.74	20230419	9520	18.17	20230104	16480	-31.74	20230419	9520	18.17	20230104	2.41	N	333620	100	10 억		16117	N	N	0	N	00	N
9	20230927	091148	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11180	310	2	2.85	96586740	8787	69.88	10610	11570	10610	14130	7610	10870	10992.00	0.15	0	-1226	11303	11086	10973	10756	10643	11030	10700	11	3260	100	7390	10	1	10556344	1180	33.37	2.11	12	0.08	335.00	5287.00	16480	20230419	-32.16	9520	20230104	17.44	16480	-32.16	20230419	9520	17.44	20230104	16480	-32.16	20230419	9520	17.44	20230104	2.41	N	333620	100	10 억		16117	N	N	0	N	00	N
10	20230926	161125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10870	-140	5	-1.27	137431730	12571	75.77	11190	11190	10860	14310	7710	11010	10932.70	0.17	0	-1979	11496	11252	11086	10842	10676	11170	10760	11	3300	100	7480	10	1	10556344	1147	32.45	2.06	12	0.12	335.00	5287.00	16480	20230419	-34.04	9520	20230104	14.18	16480	-34.04	20230419	9520	14.18	20230104	16480	-34.04	20230419	9520	14.18	20230104	2.40	N	333620	100	10 억		18096	N	N	0	N	00	N
11	20230926	151124	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10900	-110	5	-1.00	122488460	11197	67.49	11190	11190	10860	14310	7710	11010	10939.40	0.17	0	-1979	11496	11252	11086	10842	10676	11170	10760	11	3300	100	7480	10	1	10556344	1151	32.54	2.06	12	0.11	335.00	5287.00	16480	20230419	-33.86	9520	20230104	14.50	16480	-33.86	20230419	9520	14.50	20230104	16480	-33.86	20230419	9520	14.50	20230104	2.40	N	333620	100	10 억		18096	N	N	0	N	00	N
12	20230926	141117	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10900	-110	5	-1.00	105756310	9660	58.22	11190	11190	10860	14310	7710	11010	10947.86	0.17	0	-1876	11496	11252	11086	10842	10676	11170	10760	11	3300	100	7480	10	1	10556344	1151	32.54	2.06	12	0.09	335.00	5287.00	16480	20230419	-33.86	9520	20230104	14.50	16480	-33.86	20230419	9520	14.50	20230104	16480	-33.86	20230419	9520	14.50	20230104	2.40	N	333620	100	10 억		18096	N	N	0	N	00	N
13	20230926	131121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10930	-80	5	-0.73	89866350	8202	49.44	11190	11190	10860	14310	7710	11010	10956.64	0.17	0	-1735	11496	11252	11086	10842	10676	11170	10760	11	3300	100	7480	10	1	10556344	1154	32.63	2.07	12	0.08	335.00	5287.00	16480	20230419	-33.68	9520	20230104	14.81	16480	-33.68	20230419	9520	14.81	20230104	16480	-33.68	20230419	9520	14.81	20230104	2.40	N	333620	100	10 억		18096	N	N	0	N	00	N
14	20230926	121128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10870	-140	5	-1.27	82997400	7571	45.63	11190	11190	10860	14310	7710	11010	10962.54	0.17	0	-1734	11496	11252	11086	10842	10676	11170	10760	11	3300	100	7480	10	1	10556344	1147	32.45	2.06	12	0.07	335.00	5287.00	16480	20230419	-34.04	9520	20230104	14.18	16480	-34.04	20230419	9520	14.18	20230104	16480	-34.04	20230419	9520	14.18	20230104	2.40	N	333620	100	10 억		18096	N	N	0	N	00	N
15	20230926	111120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10930	-80	5	-0.73	46646720	4233	25.51	11190	11190	10910	14310	7710	11010	11019.78	0.17	0	-1572	11496	11252	11086	10842	10676	11170	10760	11	3300	100	7480	10	1	10556344	1154	32.63	2.07	12	0.04	335.00	5287.00	16480	20230419	-33.68	9520	20230104	14.81	16480	-33.68	20230419	9520	14.81	20230104	16480	-33.68	20230419	9520	14.81	20230104	2.40	N	333620	100	10 억		18096	N	N	0	N	00	N
16	20230926	101123	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10990	-20	5	-0.18	26506130	2400	14.47	11190	11190	10910	14310	7710	11010	11044.22	0.17	0	-1242	11496	11252	11086	10842	10676	11170	10760	11	3300	100	7480	10	1	10556344	1160	32.81	2.08	12	0.02	335.00	5287.00	16480	20230419	-33.31	9520	20230104	15.44	16480	-33.31	20230419	9520	15.44	20230104	16480	-33.31	20230419	9520	15.44	20230104	2.40	N	333620	100	10 억		18096	N	N	0	N	00	N
17	20230926	091124	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11150	140	2	1.27	3731400	335	2.02	11190	11190	11030	14310	7710	11010	11138.51	0.17	0	4	11496	11252	11086	10842	10676	11170	10760	11	3300	100	7480	10	1	10556344	1177	33.28	2.11	12	0.00	335.00	5287.00	16480	20230419	-32.34	9520	20230104	17.12	16480	-32.34	20230419	9520	17.12	20230104	16480	-32.34	20230419	9520	17.12	20230104	2.40	N	333620	100	10 억		18096	N	N	0	N	00	N
18	20230925	161126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11010	-220	5	-1.96	182383040	16543	48.70	11230	11330	10920	14590	7870	11230	11024.83	0.20	0	-2656	11676	11452	11276	11052	10876	11430	11030	11	3360	100	7630	10	1	10556344	1162	32.87	2.08	12	0.16	335.00	5287.00	16480	20230419	-33.19	9520	20230104	15.65	16480	-33.19	20230419	9520	15.65	20230104	16480	-33.19	20230419	9520	15.65	20230104	2.43	N	333620	100	10 억		20951	N	N	0	N	00	N
19	20230925	151128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11050	-180	5	-1.60	161156790	14610	43.01	11230	11330	10920	14590	7870	11230	11030.58	0.20	0	-2773	11676	11452	11276	11052	10876	11430	11030	11	3360	100	7630	10	1	10556344	1166	32.99	2.09	12	0.14	335.00	5287.00	16480	20230419	-32.95	9520	20230104	16.07	16480	-32.95	20230419	9520	16.07	20230104	16480	-32.95	20230419	9520	16.07	20230104	2.43	N	333620	100	10 억		20951	N	N	0	N	00	N
20	20230925	141109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11020	-210	5	-1.87	133308390	12086	35.58	11230	11330	10920	14590	7870	11230	11029.98	0.20	0	-1821	11676	11452	11276	11052	10876	11430	11030	11	3360	100	7630	10	1	10556344	1163	32.90	2.08	12	0.11	335.00	5287.00	16480	20230419	-33.13	9520	20230104	15.76	16480	-33.13	20230419	9520	15.76	20230104	16480	-33.13	20230419	9520	15.76	20230104	2.43	N	333620	100	10 억		20951	N	N	0	N	00	N
21	20230925	131115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11020	-210	5	-1.87	119049610	10794	31.78	11230	11330	10920	14590	7870	11230	11029.24	0.20	0	-1627	11676	11452	11276	11052	10876	11430	11030	11	3360	100	7630	10	1	10556344	1163	32.90	2.08	12	0.10	335.00	5287.00	16480	20230419	-33.13	9520	20230104	15.76	16480	-33.13	20230419	9520	15.76	20230104	16480	-33.13	20230419	9520	15.76	20230104	2.43	N	333620	100	10 억		20951	N	N	0	N	00	N
22	20230925	121121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11050	-180	5	-1.60	88582930	8028	23.63	11230	11330	10920	14590	7870	11230	11034.25	0.20	0	-1348	11676	11452	11276	11052	10876	11430	11030	11	3360	100	7630	10	1	10556344	1166	32.99	2.09	12	0.08	335.00	5287.00	16480	20230419	-32.95	9520	20230104	16.07	16480	-32.95	20230419	9520	16.07	20230104	16480	-32.95	20230419	9520	16.07	20230104	2.43	N	333620	100	10 억		20951	N	N	0	N	00	N
23	20230925	111116	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11020	-210	5	-1.87	74838030	6778	19.95	11230	11330	10920	14590	7870	11230	11041.31	0.20	0	-1678	11676	11452	11276	11052	10876	11430	11030	11	3360	100	7630	10	1	10556344	1163	32.90	2.08	12	0.06	335.00	5287.00	16480	20230419	-33.13	9520	20230104	15.76	16480	-33.13	20230419	9520	15.76	20230104	16480	-33.13	20230419	9520	15.76	20230104	2.43	N	333620	100	10 억		20951	N	N	0	N	00	N
24	20230925	101118	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10980	-250	5	-2.23	50561670	4572	13.46	11230	11330	10980	14590	7870	11230	11058.98	0.20	0	-1093	11676	11452	11276	11052	10876	11430	11030	11	3360	100	7630	10	1	10556344	1159	32.78	2.08	12	0.04	335.00	5287.00	16480	20230419	-33.37	9520	20230104	15.34	16480	-33.37	20230419	9520	15.34	20230104	16480	-33.37	20230419	9520	15.34	20230104	2.43	N	333620	100	10 억		20951	N	N	0	N	00	N
25	20230925	091114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11210	-20	5	-0.18	788270	70	0.21	11230	11330	11210	14590	7870	11230	11261.00	0.20	0	-14	11676	11452	11276	11052	10876	11430	11030	11	3360	100	7630	10	1	10556344	1183	33.46	2.12	12	0.00	335.00	5287.00	16480	20230419	-31.98	9520	20230104	17.75	16480	-31.98	20230419	9520	17.75	20230104	16480	-31.98	20230419	9520	17.75	20230104	2.43	N	333620	100	10 억		20951	N	N	0	N	00	N
26	20230922	161157	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11230	-320	5	-2.77	377485230	33656	95.84	11230	11500	11100	15010	8090	11550	11215.96	0.14	0	5346	12683	12116	11833	11266	10983	11975	11125	11	3460	100	7850	10	1	10556344	1185	33.52	2.12	12	0.32	335.00	5287.00	16480	20230419	-31.86	9520	20230104	17.96	16480	-31.86	20230419	9520	17.96	20230104	16480	-31.86	20230419	9520	17.96	20230104	2.45	N	333620	100	10 억		15197	N	N	0	N	00	N
27	20230922	151150	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11210	-340	5	-2.94	361684620	32249	91.83	11230	11500	11100	15010	8090	11550	11215.37	0.14	0	5380	12683	12116	11833	11266	10983	11975	11125	11	3460	100	7850	10	1	10556344	1183	33.46	2.12	12	0.31	335.00	5287.00	16480	20230419	-31.98	9520	20230104	17.75	16480	-31.98	20230419	9520	17.75	20230104	16480	-31.98	20230419	9520	17.75	20230104	2.45	N	333620	100	10 억		15197	N	N	0	N	00	N
28	20230922	141148	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11170	-380	5	-3.29	342777580	30560	87.02	11230	11500	11100	15010	8090	11550	11216.54	0.14	0	5803	12683	12116	11833	11266	10983	11975	11125	11	3460	100	7850	10	1	10556344	1179	33.34	2.11	12	0.29	335.00	5287.00	16480	20230419	-32.22	9520	20230104	17.33	16480	-32.22	20230419	9520	17.33	20230104	16480	-32.22	20230419	9520	17.33	20230104	2.45	N	333620	100	10 억		15197	N	N	0	N	00	N
29	20230922	131036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11290	-260	5	-2.25	239459580	21334	60.75	11230	11500	11100	15010	8090	11550	11224.32	0.14	0	4852	12683	12116	11833	11266	10983	11975	11125	11	3460	100	7850	10	1	10556344	1192	33.70	2.14	12	0.20	335.00	5287.00	16480	20230419	-31.49	9520	20230104	18.59	16480	-31.49	20230419	9520	18.59	20230104	16480	-31.49	20230419	9520	18.59	20230104	2.45	N	333620	100	10 억		15197	N	N	0	N	00	N
30	20230922	121033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11240	-310	5	-2.68	232853450	20746	59.08	11230	11500	11100	15010	8090	11550	11224.02	0.14	0	4817	12683	12116	11833	11266	10983	11975	11125	11	3460	100	7850	10	1	10556344	1187	33.55	2.13	12	0.20	335.00	5287.00	16480	20230419	-31.80	9520	20230104	18.07	16480	-31.80	20230419	9520	18.07	20230104	16480	-31.80	20230419	9520	18.07	20230104	2.45	N	333620	100	10 억		15197	N	N	0	N	00	N
31	20230922	111029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11240	-310	5	-2.68	181861370	16231	46.22	11230	11500	11100	15010	8090	11550	11204.57	0.14	0	3208	12683	12116	11833	11266	10983	11975	11125	11	3460	100	7850	10	1	10556344	1187	33.55	2.13	12	0.15	335.00	5287.00	16480	20230419	-31.80	9520	20230104	18.07	16480	-31.80	20230419	9520	18.07	20230104	16480	-31.80	20230419	9520	18.07	20230104	2.45	N	333620	100	10 억		15197	N	N	0	N	00	N
32	20230922	101027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11160	-390	5	-3.38	155380170	13861	39.47	11230	11500	11100	15010	8090	11550	11209.88	0.14	0	2760	12683	12116	11833	11266	10983	11975	11125	11	3460	100	7850	10	1	10556344	1178	33.31	2.11	12	0.13	335.00	5287.00	16480	20230419	-32.28	9520	20230104	17.23	16480	-32.28	20230419	9520	17.23	20230104	16480	-32.28	20230419	9520	17.23	20230104	2.45	N	333620	100	10 억		15197	N	N	0	N	00	N
33	20230922	091027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11320	-230	5	-1.99	30576330	2711	7.72	11230	11500	11230	15010	8090	11550	11278.62	0.14	0	656	12683	12116	11833	11266	10983	11975	11125	11	3460	100	7850	10	1	10556344	1195	33.79	2.14	12	0.03	335.00	5287.00	16480	20230419	-31.31	9520	20230104	18.91	16480	-31.31	20230419	9520	18.91	20230104	16480	-31.31	20230419	9520	18.91	20230104	2.45	N	333620	100	10 억		15197	N	N	0	N	00	N
34	20230921	161027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11550	-400	5	-3.35	410828760	34971	164.00	11950	12400	11550	15530	8370	11950	11747.70	0.18	0	-3510	12290	12120	12030	11860	11770	12075	11815	11	3580	100	8120	10	1	10556344	1219	34.48	2.18	12	0.33	335.00	5287.00	16480	20230419	-29.92	9520	20230104	21.32	16480	-29.92	20230419	9520	21.32	20230104	16480	-29.92	20230419	9520	21.32	20230104	2.48	N	333620	100	10 억		19040	N	N	0	N	00	N
35	20230921	151015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11590	-360	5	-3.01	386867470	32897	154.27	11950	12400	11550	15530	8370	11950	11759.96	0.18	0	-3487	12290	12120	12030	11860	11770	12075	11815	11	3580	100	8120	10	1	10556344	1223	34.60	2.19	12	0.31	335.00	5287.00	16480	20230419	-29.67	9520	20230104	21.74	16480	-29.67	20230419	9520	21.74	20230104	16480	-29.67	20230419	9520	21.74	20230104	2.48	N	333620	100	10 억		19040	N	N	0	N	00	N
36	20230921	141022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11560	-390	5	-3.26	357772580	30384	142.49	11950	12400	11560	15530	8370	11950	11775.03	0.18	0	-1915	12290	12120	12030	11860	11770	12075	11815	11	3580	100	8120	10	1	10556344	1220	34.51	2.19	12	0.29	335.00	5287.00	16480	20230419	-29.85	9520	20230104	21.43	16480	-29.85	20230419	9520	21.43	20230104	16480	-29.85	20230419	9520	21.43	20230104	2.48	N	333620	100	10 억		19040	N	N	0	N	00	N
37	20230921	131020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11610	-340	5	-2.85	320209720	27138	127.27	11950	12400	11560	15530	8370	11950	11799.31	0.18	0	-1781	12290	12120	12030	11860	11770	12075	11815	11	3580	100	8120	10	1	10556344	1226	34.66	2.20	12	0.26	335.00	5287.00	16480	20230419	-29.55	9520	20230104	21.95	16480	-29.55	20230419	9520	21.95	20230104	16480	-29.55	20230419	9520	21.95	20230104	2.48	N	333620	100	10 억		19040	N	N	0	N	00	N
38	20230921	121012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11740	-210	5	-1.76	213536770	17988	84.36	11950	12400	11700	15530	8370	11950	11871.07	0.18	0	-662	12290	12120	12030	11860	11770	12075	11815	11	3580	100	8120	10	1	10556344	1239	35.04	2.22	12	0.17	335.00	5287.00	16480	20230419	-28.76	9520	20230104	23.32	16480	-28.76	20230419	9520	23.32	20230104	16480	-28.76	20230419	9520	23.32	20230104	2.48	N	333620	100	10 억		19040	N	N	0	N	00	N
39	20230921	111034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11850	-100	5	-0.84	150699340	12646	59.30	11950	12400	11770	15530	8370	11950	11916.76	0.18	0	105	12290	12120	12030	11860	11770	12075	11815	11	3580	100	8120	10	1	10556344	1251	35.37	2.24	12	0.12	335.00	5287.00	16480	20230419	-28.09	9520	20230104	24.47	16480	-28.09	20230419	9520	24.47	20230104	16480	-28.09	20230419	9520	24.47	20230104	2.48	N	333620	100	10 억		19040	N	N	0	N	00	N
40	20230921	101011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11810	-140	5	-1.17	97102590	8105	38.01	11950	12400	11780	15530	8370	11950	11980.58	0.18	0	-472	12290	12120	12030	11860	11770	12075	11815	11	3580	100	8120	10	1	10556344	1247	35.25	2.23	12	0.08	335.00	5287.00	16480	20230419	-28.34	9520	20230104	24.05	16480	-28.34	20230419	9520	24.05	20230104	16480	-28.34	20230419	9520	24.05	20230104	2.48	N	333620	100	10 억		19040	N	N	0	N	00	N
41	20230921	091015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	60	2	0.50	12434800	1021	4.79	11950	12400	11940	15530	8370	11950	12179.04	0.18	0	-158	12290	12120	12030	11860	11770	12075	11815	11	3580	100	8120	10	1	10556344	1268	35.85	2.27	12	0.01	335.00	5287.00	16480	20230419	-27.12	9520	20230104	26.16	16480	-27.12	20230419	9520	26.16	20230104	16480	-27.12	20230419	9520	26.16	20230104	2.48	N	333620	100	10 억		19040	N	N	0	N	00	N
42	20230920	161025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	-150	5	-1.24	254416460	21152	139.42	12200	12200	11940	15730	8470	12100	12028.03	0.19	0	-879	12486	12292	12196	12002	11906	12245	11955	11	3630	100	8220	10	1	10556344	1261	35.67	2.26	12	0.20	335.00	5287.00	16480	20230419	-27.49	9520	20230104	25.53	16480	-27.49	20230419	9520	25.53	20230104	16480	-27.49	20230419	9520	25.53	20230104	2.49	N	333620	100	10 억		20220	N	N	0	N	00	N
43	20230920	150957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11940	-160	5	-1.32	238122140	19790	130.45	12200	12200	11940	15730	8470	12100	12032.45	0.19	0	-1004	12486	12292	12196	12002	11906	12245	11955	11	3630	100	8220	10	1	10556344	1260	35.64	2.26	12	0.19	335.00	5287.00	16480	20230419	-27.55	9520	20230104	25.42	16480	-27.55	20230419	9520	25.42	20230104	16480	-27.55	20230419	9520	25.42	20230104	2.49	N	333620	100	10 억		20220	N	N	0	N	00	N
44	20230920	141015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	-90	5	-0.74	210787870	17509	115.41	12200	12200	11940	15730	8470	12100	12038.83	0.19	0	-681	12486	12292	12196	12002	11906	12245	11955	11	3630	100	8220	10	1	10556344	1268	35.85	2.27	12	0.17	335.00	5287.00	16480	20230419	-27.12	9520	20230104	26.16	16480	-27.12	20230419	9520	26.16	20230104	16480	-27.12	20230419	9520	26.16	20230104	2.49	N	333620	100	10 억		20220	N	N	0	N	00	N
45	20230920	131008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11990	-110	5	-0.91	181544310	15067	99.31	12200	12200	11950	15730	8470	12100	12049.13	0.19	0	127	12486	12292	12196	12002	11906	12245	11955	11	3630	100	8220	10	1	10556344	1266	35.79	2.27	12	0.14	335.00	5287.00	16480	20230419	-27.25	9520	20230104	25.95	16480	-27.25	20230419	9520	25.95	20230104	16480	-27.25	20230419	9520	25.95	20230104	2.49	N	333620	100	10 억		20220	N	N	0	N	00	N
46	20230920	121007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	-90	5	-0.74	125482260	10389	68.48	12200	12200	12000	15730	8470	12100	12078.38	0.19	0	252	12486	12292	12196	12002	11906	12245	11955	11	3630	100	8220	10	1	10556344	1268	35.85	2.27	12	0.10	335.00	5287.00	16480	20230419	-27.12	9520	20230104	26.16	16480	-27.12	20230419	9520	26.16	20230104	16480	-27.12	20230419	9520	26.16	20230104	2.49	N	333620	100	10 억		20220	N	N	0	N	00	N
47	20230920	111012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12020	-80	5	-0.66	99811940	8251	54.39	12200	12200	12020	15730	8470	12100	12096.95	0.19	0	371	12486	12292	12196	12002	11906	12245	11955	11	3630	100	8220	10	1	10556344	1269	35.88	2.27	12	0.08	335.00	5287.00	16480	20230419	-27.06	9520	20230104	26.26	16480	-27.06	20230419	9520	26.26	20230104	16480	-27.06	20230419	9520	26.26	20230104	2.49	N	333620	100	10 억		20220	N	N	0	N	00	N
48	20230920	100952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	-30	5	-0.25	66446890	5481	36.13	12200	12200	12060	15730	8470	12100	12123.13	0.19	0	894	12486	12292	12196	12002	11906	12245	11955	11	3630	100	8220	10	1	10556344	1274	36.03	2.28	12	0.05	335.00	5287.00	16480	20230419	-26.76	9520	20230104	26.79	16480	-26.76	20230419	9520	26.79	20230104	16480	-26.76	20230419	9520	26.79	20230104	2.49	N	333620	100	10 억		20220	N	N	0	N	00	N
49	20230920	091005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12130	30	2	0.25	17522250	1444	9.52	12200	12200	12100	15730	8470	12100	12134.52	0.19	0	1312	12486	12292	12196	12002	11906	12245	11955	11	3630	100	8220	10	1	10556344	1280	36.21	2.29	12	0.01	335.00	5287.00	16480	20230419	-26.40	9520	20230104	27.42	16480	-26.40	20230419	9520	27.42	20230104	16480	-26.40	20230419	9520	27.42	20230104	2.49	N	333620	100	10 억		20220	N	N	0	N	00	N
50	20230919	161000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12100	-240	5	-1.94	185625940	15171	99.66	12350	12390	12100	16040	8640	12340	12236.59	0.20	0	-534	12573	12456	12283	12166	11993	12515	12225	11	3700	100	8390	10	1	10556344	1277	36.12	2.29	12	0.14	335.00	5287.00	16480	20230419	-26.58	9520	20230104	27.10	16480	-26.58	20230419	9520	27.10	20230104	16480	-26.58	20230419	9520	27.10	20230104	2.50	N	333620	100	10 억		20754	N	N	0	N	00	N
51	20230919	151004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12190	-150	5	-1.22	156413060	12764	83.85	12350	12390	12190	16040	8640	12340	12254.24	0.20	0	-700	12573	12456	12283	12166	11993	12515	12225	11	3700	100	8390	10	1	10556344	1287	36.39	2.31	12	0.12	335.00	5287.00	16480	20230419	-26.03	9520	20230104	28.05	16480	-26.03	20230419	9520	28.05	20230104	16480	-26.03	20230419	9520	28.05	20230104	2.50	N	333620	100	10 억		20754	N	N	0	N	00	N
52	20230919	141004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12220	-120	5	-0.97	130364670	10630	69.83	12350	12390	12200	16040	8640	12340	12263.84	0.20	0	-339	12573	12456	12283	12166	11993	12515	12225	11	3700	100	8390	10	1	10556344	1290	36.48	2.31	12	0.10	335.00	5287.00	16480	20230419	-25.85	9520	20230104	28.36	16480	-25.85	20230419	9520	28.36	20230104	16480	-25.85	20230419	9520	28.36	20230104	2.50	N	333620	100	10 억		20754	N	N	0	N	00	N
53	20230919	130946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12270	-70	5	-0.57	116192030	9470	62.21	12350	12390	12200	16040	8640	12340	12269.49	0.20	0	-50	12573	12456	12283	12166	11993	12515	12225	11	3700	100	8390	10	1	10556344	1295	36.63	2.32	12	0.09	335.00	5287.00	16480	20230419	-25.55	9520	20230104	28.89	16480	-25.55	20230419	9520	28.89	20230104	16480	-25.55	20230419	9520	28.89	20230104	2.50	N	333620	100	10 억		20754	N	N	0	N	00	N
54	20230919	121004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12280	-60	5	-0.49	106103020	8644	56.79	12350	12390	12200	16040	8640	12340	12274.76	0.20	0	-38	12573	12456	12283	12166	11993	12515	12225	11	3700	100	8390	10	1	10556344	1296	36.66	2.32	12	0.08	335.00	5287.00	16480	20230419	-25.49	9520	20230104	28.99	16480	-25.49	20230419	9520	28.99	20230104	16480	-25.49	20230419	9520	28.99	20230104	2.50	N	333620	100	10 억		20754	N	N	0	N	00	N
55	20230919	111008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12210	-130	5	-1.05	97676080	7955	52.26	12350	12390	12210	16040	8640	12340	12278.58	0.20	0	79	12573	12456	12283	12166	11993	12515	12225	11	3700	100	8390	10	1	10556344	1289	36.45	2.31	12	0.08	335.00	5287.00	16480	20230419	-25.91	9520	20230104	28.26	16480	-25.91	20230419	9520	28.26	20230104	16480	-25.91	20230419	9520	28.26	20230104	2.50	N	333620	100	10 억		20754	N	N	0	N	00	N
56	20230919	101001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12290	-50	5	-0.41	69871550	5684	37.34	12350	12390	12220	16040	8640	12340	12292.67	0.20	0	250	12573	12456	12283	12166	11993	12515	12225	11	3700	100	8390	10	1	10556344	1297	36.69	2.32	12	0.05	335.00	5287.00	16480	20230419	-25.42	9520	20230104	29.10	16480	-25.42	20230419	9520	29.10	20230104	16480	-25.42	20230419	9520	29.10	20230104	2.50	N	333620	100	10 억		20754	N	N	0	N	00	N
57	20230919	090958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12310	-30	5	-0.24	2550260	207	1.36	12350	12350	12220	16040	8640	12340	12320.10	0.20	0	-136	12573	12456	12283	12166	11993	12515	12225	11	3700	100	8390	10	1	10556344	1299	36.75	2.33	12	0.00	335.00	5287.00	16480	20230419	-25.30	9520	20230104	29.31	16480	-25.30	20230419	9520	29.31	20230104	16480	-25.30	20230419	9520	29.31	20230104	2.50	N	333620	100	10 억		20754	N	N	0	N	00	N
58	20230918	161003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12340	140	2	1.15	185856390	15188	122.15	12200	12400	12110	15860	8540	12200	12237.02	0.21	0	-842	12480	12340	12190	12050	11900	12410	12120	11	3660	100	8290	10	1	10556344	1303	36.84	2.33	12	0.14	335.00	5287.00	16480	20230419	-25.12	9520	20230104	29.62	16480	-25.12	20230419	9520	29.62	20230104	16480	-25.12	20230419	9520	29.62	20230104	2.46	N	333620	100	10 억		21684	N	N	0	N	00	N
59	20230918	151000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	60	2	0.49	180972400	14792	118.96	12200	12400	12110	15860	8540	12200	12234.48	0.21	0	-724	12480	12340	12190	12050	11900	12410	12120	11	3660	100	8290	10	1	10556344	1294	36.60	2.32	12	0.14	335.00	5287.00	16480	20230419	-25.61	9520	20230104	28.78	16480	-25.61	20230419	9520	28.78	20230104	16480	-25.61	20230419	9520	28.78	20230104	2.46	N	333620	100	10 억		21684	N	N	0	N	00	N
60	20230918	141023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12350	150	2	1.23	166939800	13654	109.81	12200	12400	12110	15860	8540	12200	12226.44	0.21	0	-622	12480	12340	12190	12050	11900	12410	12120	11	3660	100	8290	10	1	10556344	1304	36.87	2.34	12	0.13	335.00	5287.00	16480	20230419	-25.06	9520	20230104	29.73	16480	-25.06	20230419	9520	29.73	20230104	16480	-25.06	20230419	9520	29.73	20230104	2.46	N	333620	100	10 억		21684	N	N	0	N	00	N
61	20230918	130957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12280	80	2	0.66	115785800	9502	76.42	12200	12360	12110	15860	8540	12200	12185.41	0.21	0	-1013	12480	12340	12190	12050	11900	12410	12120	11	3660	100	8290	10	1	10556344	1296	36.66	2.32	12	0.09	335.00	5287.00	16480	20230419	-25.49	9520	20230104	28.99	16480	-25.49	20230419	9520	28.99	20230104	16480	-25.49	20230419	9520	28.99	20230104	2.46	N	333620	100	10 억		21684	N	N	0	N	00	N
62	20230918	121006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12280	80	2	0.66	108195550	8883	71.44	12200	12360	12110	15860	8540	12200	12180.07	0.21	0	-975	12480	12340	12190	12050	11900	12410	12120	11	3660	100	8290	10	1	10556344	1296	36.66	2.32	12	0.08	335.00	5287.00	16480	20230419	-25.49	9520	20230104	28.99	16480	-25.49	20230419	9520	28.99	20230104	16480	-25.49	20230419	9520	28.99	20230104	2.46	N	333620	100	10 억		21684	N	N	0	N	00	N
63	20230918	110947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12170	-30	5	-0.25	68636980	5646	45.41	12200	12360	12110	15860	8540	12200	12156.74	0.21	0	113	12480	12340	12190	12050	11900	12410	12120	11	3660	100	8290	10	1	10556344	1285	36.33	2.30	12	0.05	335.00	5287.00	16480	20230419	-26.15	9520	20230104	27.84	16480	-26.15	20230419	9520	27.84	20230104	16480	-26.15	20230419	9520	27.84	20230104	2.46	N	333620	100	10 억		21684	N	N	0	N	00	N
64	20230918	100941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12150	-50	5	-0.41	60662460	4990	40.13	12200	12360	12110	15860	8540	12200	12156.81	0.21	0	245	12480	12340	12190	12050	11900	12410	12120	11	3660	100	8290	10	1	10556344	1283	36.27	2.30	12	0.05	335.00	5287.00	16480	20230419	-26.27	9520	20230104	27.63	16480	-26.27	20230419	9520	27.63	20230104	16480	-26.27	20230419	9520	27.63	20230104	2.46	N	333620	100	10 억		21684	N	N	0	N	00	N
65	20230918	090946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12140	-60	5	-0.49	25227480	2071	16.66	12200	12360	12110	15860	8540	12200	12181.30	0.21	0	102	12480	12340	12190	12050	11900	12410	12120	11	3660	100	8290	10	1	10556344	1282	36.24	2.30	12	0.02	335.00	5287.00	16480	20230419	-26.33	9520	20230104	27.52	16480	-26.33	20230419	9520	27.52	20230104	16480	-26.33	20230419	9520	27.52	20230104	2.46	N	333620	100	10 억		21684	N	N	0	N	00	N
66	20230915	160956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12200	0	3	0.00	152270840	12434	65.51	12110	12330	12040	15860	8540	12200	12246.33	0.20	0	602	12433	12316	12163	12046	11893	12375	12105	11	3660	100	8290	10	1	10556344	1288	36.42	2.31	12	0.12	335.00	5287.00	16480	20230419	-25.97	9520	20230104	28.15	16480	-25.97	20230419	9520	28.15	20230104	16480	-25.97	20230419	9520	28.15	20230104	2.46	N	333620	100	10 억		21204	N	N	0	N	00	N
67	20230915	150953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12280	80	2	0.66	142856610	11663	61.45	12110	12330	12040	15860	8540	12200	12248.70	0.20	0	598	12433	12316	12163	12046	11893	12375	12105	11	3660	100	8290	10	1	10556344	1296	36.66	2.32	12	0.11	335.00	5287.00	16480	20230419	-25.49	9520	20230104	28.99	16480	-25.49	20230419	9520	28.99	20230104	16480	-25.49	20230419	9520	28.99	20230104	2.46	N	333620	100	10 억		21204	N	N	0	N	00	N
68	20230915	140958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12300	100	2	0.82	138229430	11286	59.47	12110	12330	12040	15860	8540	12200	12247.87	0.20	0	632	12433	12316	12163	12046	11893	12375	12105	11	3660	100	8290	10	1	10556344	1298	36.72	2.33	12	0.11	335.00	5287.00	16480	20230419	-25.36	9520	20230104	29.20	16480	-25.36	20230419	9520	29.20	20230104	16480	-25.36	20230419	9520	29.20	20230104	2.46	N	333620	100	10 억		21204	N	N	0	N	00	N
69	20230915	130945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12280	80	2	0.66	110428290	9028	47.57	12110	12320	12040	15860	8540	12200	12231.76	0.20	0	672	12433	12316	12163	12046	11893	12375	12105	11	3660	100	8290	10	1	10556344	1296	36.66	2.32	12	0.09	335.00	5287.00	16480	20230419	-25.49	9520	20230104	28.99	16480	-25.49	20230419	9520	28.99	20230104	16480	-25.49	20230419	9520	28.99	20230104	2.46	N	333620	100	10 억		21204	N	N	0	N	00	N
70	20230915	120953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12280	80	2	0.66	92196600	7545	39.75	12110	12310	12040	15860	8540	12200	12219.56	0.20	0	867	12433	12316	12163	12046	11893	12375	12105	11	3660	100	8290	10	1	10556344	1296	36.66	2.32	12	0.07	335.00	5287.00	16480	20230419	-25.49	9520	20230104	28.99	16480	-25.49	20230419	9520	28.99	20230104	16480	-25.49	20230419	9520	28.99	20230104	2.46	N	333620	100	10 억		21204	N	N	0	N	00	N
71	20230915	111000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12230	30	2	0.25	73656300	6023	31.74	12110	12310	12040	15860	8540	12200	12229.17	0.20	0	742	12433	12316	12163	12046	11893	12375	12105	11	3660	100	8290	10	1	10556344	1291	36.51	2.31	12	0.06	335.00	5287.00	16480	20230419	-25.79	9520	20230104	28.47	16480	-25.79	20230419	9520	28.47	20230104	16480	-25.79	20230419	9520	28.47	20230104	2.46	N	333620	100	10 억		21204	N	N	0	N	00	N
72	20230915	100959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	60	2	0.49	60106360	4915	25.90	12110	12310	12040	15860	8540	12200	12229.17	0.20	0	708	12433	12316	12163	12046	11893	12375	12105	11	3660	100	8290	10	1	10556344	1294	36.60	2.32	12	0.05	335.00	5287.00	16480	20230419	-25.61	9520	20230104	28.78	16480	-25.61	20230419	9520	28.78	20230104	16480	-25.61	20230419	9520	28.78	20230104	2.46	N	333620	100	10 억		21204	N	N	0	N	00	N
73	20230915	090947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12040	-160	5	-1.31	12976860	1069	5.63	12110	12290	12040	15860	8540	12200	12139.25	0.20	0	36	12433	12316	12163	12046	11893	12375	12105	11	3660	100	8290	10	1	10556344	1271	35.94	2.28	12	0.01	335.00	5287.00	16480	20230419	-26.94	9520	20230104	26.47	16480	-26.94	20230419	9520	26.47	20230104	16480	-26.94	20230419	9520	26.47	20230104	2.46	N	333620	100	10 억		21204	N	N	0	N	00	N
74	20230914	160959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12200	190	2	1.58	228213100	18804	64.08	12010	12280	12010	15610	8410	12010	12135.74	0.18	0	662	12590	12300	12120	11830	11650	12210	11740	11	3600	100	8160	10	1	10556344	1288	36.42	2.31	12	0.18	335.00	5287.00	16480	20230419	-25.97	9520	20230104	28.15	16480	-25.97	20230419	9520	28.15	20230104	16480	-25.97	20230419	9520	28.15	20230104	2.45	N	333620	100	10 억		19447	N	N	0	N	00	N
75	20230914	150926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12160	150	2	1.25	208428130	17178	58.54	12010	12280	12010	15610	8410	12010	12133.43	0.18	0	686	12590	12300	12120	11830	11650	12210	11740	11	3600	100	8160	10	1	10556344	1284	36.30	2.30	12	0.16	335.00	5287.00	16480	20230419	-26.21	9520	20230104	27.73	16480	-26.21	20230419	9520	27.73	20230104	16480	-26.21	20230419	9520	27.73	20230104	2.45	N	333620	100	10 억		19447	N	N	0	N	00	N
76	20230914	140951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12210	200	2	1.67	191255090	15763	53.72	12010	12280	12010	15610	8410	12010	12133.17	0.18	0	872	12590	12300	12120	11830	11650	12210	11740	11	3600	100	8160	10	1	10556344	1289	36.45	2.31	12	0.15	335.00	5287.00	16480	20230419	-25.91	9520	20230104	28.26	16480	-25.91	20230419	9520	28.26	20230104	16480	-25.91	20230419	9520	28.26	20230104	2.45	N	333620	100	10 억		19447	N	N	0	N	00	N
77	20230914	130931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12120	110	2	0.92	176983360	14588	49.71	12010	12280	12010	15610	8410	12010	12132.12	0.18	0	856	12590	12300	12120	11830	11650	12210	11740	11	3600	100	8160	10	1	10556344	1279	36.18	2.29	12	0.14	335.00	5287.00	16480	20230419	-26.46	9520	20230104	27.31	16480	-26.46	20230419	9520	27.31	20230104	16480	-26.46	20230419	9520	27.31	20230104	2.45	N	333620	100	10 억		19447	N	N	0	N	00	N
78	20230914	120939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12140	130	2	1.08	161751550	13332	45.43	12010	12280	12010	15610	8410	12010	12132.58	0.18	0	1094	12590	12300	12120	11830	11650	12210	11740	11	3600	100	8160	10	1	10556344	1282	36.24	2.30	12	0.13	335.00	5287.00	16480	20230419	-26.33	9520	20230104	27.52	16480	-26.33	20230419	9520	27.52	20230104	16480	-26.33	20230419	9520	27.52	20230104	2.45	N	333620	100	10 억		19447	N	N	0	N	00	N
79	20230914	110933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12140	130	2	1.08	140254130	11562	39.40	12010	12280	12010	15610	8410	12010	12130.61	0.18	0	302	12590	12300	12120	11830	11650	12210	11740	11	3600	100	8160	10	1	10556344	1282	36.24	2.30	12	0.11	335.00	5287.00	16480	20230419	-26.33	9520	20230104	27.52	16480	-26.33	20230419	9520	27.52	20230104	16480	-26.33	20230419	9520	27.52	20230104	2.45	N	333620	100	10 억		19447	N	N	0	N	00	N
80	20230914	100926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12080	70	2	0.58	38120570	3144	10.71	12010	12170	12010	15610	8410	12010	12124.86	0.18	0	335	12590	12300	12120	11830	11650	12210	11740	11	3600	100	8160	10	1	10556344	1275	36.06	2.28	12	0.03	335.00	5287.00	16480	20230419	-26.70	9520	20230104	26.89	16480	-26.70	20230419	9520	26.89	20230104	16480	-26.70	20230419	9520	26.89	20230104	2.45	N	333620	100	10 억		19447	N	N	0	N	00	N
81	20230914	090944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12100	90	2	0.75	1206400	100	0.34	12010	12100	12010	15610	8410	12010	12064.00	0.18	0	-9	12590	12300	12120	11830	11650	12210	11740	11	3600	100	8160	10	1	10556344	1277	36.12	2.29	12	0.00	335.00	5287.00	16480	20230419	-26.58	9520	20230104	27.10	16480	-26.58	20230419	9520	27.10	20230104	16480	-26.58	20230419	9520	27.10	20230104	2.45	N	333620	100	10 억		19447	N	N	0	N	00	N
82	20230913	160947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	-310	5	-2.52	351377610	29088	136.54	12410	12410	11940	16010	8630	12320	12079.96	0.22	0	-3353	12806	12562	12436	12192	12066	12500	12130	11	3690	100	8370	10	1	10556344	1268	35.85	2.27	12	0.28	335.00	5287.00	16480	20230419	-27.12	9520	20230104	26.16	16480	-27.12	20230419	9520	26.16	20230104	16480	-27.12	20230419	9520	26.16	20230104	2.41	N	333620	100	10 억		22800	N	N	0	N	00	N
83	20230913	150939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	-340	5	-2.76	311734750	25776	120.99	12410	12410	11940	16010	8630	12320	12093.99	0.22	0	-3353	12806	12562	12436	12192	12066	12500	12130	11	3690	100	8370	10	1	10556344	1265	35.76	2.27	12	0.24	335.00	5287.00	16480	20230419	-27.31	9520	20230104	25.84	16480	-27.31	20230419	9520	25.84	20230104	16480	-27.31	20230419	9520	25.84	20230104	2.41	N	333620	100	10 억		22800	N	N	0	N	00	N
84	20230913	140947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	-310	5	-2.52	261269440	21563	101.22	12410	12410	11940	16010	8630	12320	12116.56	0.22	0	-3061	12806	12562	12436	12192	12066	12500	12130	11	3690	100	8370	10	1	10556344	1268	35.85	2.27	12	0.20	335.00	5287.00	16480	20230419	-27.12	9520	20230104	26.16	16480	-27.12	20230419	9520	26.16	20230104	16480	-27.12	20230419	9520	26.16	20230104	2.41	N	333620	100	10 억		22800	N	N	0	N	00	N
85	20230913	130919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	-270	5	-2.19	236819140	19526	91.65	12410	12410	11940	16010	8630	12320	12128.40	0.22	0	-3588	12806	12562	12436	12192	12066	12500	12130	11	3690	100	8370	10	1	10556344	1272	35.97	2.28	12	0.18	335.00	5287.00	16480	20230419	-26.88	9520	20230104	26.58	16480	-26.88	20230419	9520	26.58	20230104	16480	-26.88	20230419	9520	26.58	20230104	2.41	N	333620	100	10 억		22800	N	N	0	N	00	N
86	20230913	120945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11940	-380	5	-3.08	207423400	17084	80.19	12410	12410	11940	16010	8630	12320	12141.38	0.22	0	-3522	12806	12562	12436	12192	12066	12500	12130	11	3690	100	8370	10	1	10556344	1260	35.64	2.26	12	0.16	335.00	5287.00	16480	20230419	-27.55	9520	20230104	25.42	16480	-27.55	20230419	9520	25.42	20230104	16480	-27.55	20230419	9520	25.42	20230104	2.41	N	333620	100	10 억		22800	N	N	0	N	00	N
87	20230913	110943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	-250	5	-2.03	131673380	10774	50.57	12410	12410	12060	16010	8630	12320	12221.40	0.22	0	-3346	12806	12562	12436	12192	12066	12500	12130	11	3690	100	8370	10	1	10556344	1274	36.03	2.28	12	0.10	335.00	5287.00	16480	20230419	-26.76	9520	20230104	26.79	16480	-26.76	20230419	9520	26.79	20230104	16480	-26.76	20230419	9520	26.79	20230104	2.41	N	333620	100	10 억		22800	N	N	0	N	00	N
88	20230913	100929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12250	-70	5	-0.57	64004760	5215	24.48	12410	12410	12240	16010	8630	12320	12273.20	0.22	0	-210	12806	12562	12436	12192	12066	12500	12130	11	3690	100	8370	10	1	10556344	1293	36.57	2.32	12	0.05	335.00	5287.00	16480	20230419	-25.67	9520	20230104	28.68	16480	-25.67	20230419	9520	28.68	20230104	16480	-25.67	20230419	9520	28.68	20230104	2.41	N	333620	100	10 억		22800	N	N	0	N	00	N
89	20230913	090922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12320	0	3	0.00	9450620	767	3.60	12410	12410	12320	16010	8630	12320	12321.54	0.22	0	-428	12806	12562	12436	12192	12066	12500	12130	11	3690	100	8370	10	1	10556344	1301	36.78	2.33	12	0.01	335.00	5287.00	16480	20230419	-25.24	9520	20230104	29.41	16480	-25.24	20230419	9520	29.41	20230104	16480	-25.24	20230419	9520	29.41	20230104	2.41	N	333620	100	10 억		22800	N	N	0	N	00	N
90	20230912	160919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12320	-50	5	-0.40	264809940	21294	85.73	12460	12680	12310	16080	8660	12370	12435.89	0.25	0	-3674	12683	12526	12433	12276	12183	12480	12230	11	3710	100	8410	10	1	10556344	1301	36.78	2.33	12	0.20	335.00	5287.00	16480	20230419	-25.24	9520	20230104	29.41	16480	-25.24	20230419	9520	29.41	20230104	16480	-25.24	20230419	9520	29.41	20230104	2.40	N	333620	100	10 억		26190	N	N	0	N	00	N
91	20230912	150930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12320	-50	5	-0.40	258600180	20790	83.71	12460	12680	12320	16080	8660	12370	12438.68	0.25	0	-3716	12683	12526	12433	12276	12183	12480	12230	11	3710	100	8410	10	1	10556344	1301	36.78	2.33	12	0.20	335.00	5287.00	16480	20230419	-25.24	9520	20230104	29.41	16480	-25.24	20230419	9520	29.41	20230104	16480	-25.24	20230419	9520	29.41	20230104	2.40	N	333620	100	10 억		26190	N	N	0	N	00	N
92	20230912	140928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12470	100	2	0.81	209575710	16825	67.74	12460	12680	12330	16080	8660	12370	12456.21	0.25	0	-2411	12683	12526	12433	12276	12183	12480	12230	11	3710	100	8410	10	1	10556344	1316	37.22	2.36	12	0.16	335.00	5287.00	16480	20230419	-24.33	9520	20230104	30.99	16480	-24.33	20230419	9520	30.99	20230104	16480	-24.33	20230419	9520	30.99	20230104	2.40	N	333620	100	10 억		26190	N	N	0	N	00	N
93	20230912	130916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12410	40	2	0.32	179855120	14435	58.12	12460	12680	12330	16080	8660	12370	12459.66	0.25	0	-911	12683	12526	12433	12276	12183	12480	12230	11	3710	100	8410	10	1	10556344	1310	37.04	2.35	12	0.14	335.00	5287.00	16480	20230419	-24.70	9520	20230104	30.36	16480	-24.70	20230419	9520	30.36	20230104	16480	-24.70	20230419	9520	30.36	20230104	2.40	N	333620	100	10 억		26190	N	N	0	N	00	N
94	20230912	120916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12340	-30	5	-0.24	152674530	12235	49.26	12460	12680	12340	16080	8660	12370	12478.51	0.25	0	115	12683	12526	12433	12276	12183	12480	12230	11	3710	100	8410	10	1	10556344	1303	36.84	2.33	12	0.12	335.00	5287.00	16480	20230419	-25.12	9520	20230104	29.62	16480	-25.12	20230419	9520	29.62	20230104	16480	-25.12	20230419	9520	29.62	20230104	2.40	N	333620	100	10 억		26190	N	N	0	N	00	N
95	20230912	110921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12370	0	3	0.00	135914450	10879	43.80	12460	12680	12370	16080	8660	12370	12493.29	0.25	0	384	12683	12526	12433	12276	12183	12480	12230	11	3710	100	8410	10	1	10556344	1306	36.93	2.34	12	0.10	335.00	5287.00	16480	20230419	-24.94	9520	20230104	29.94	16480	-24.94	20230419	9520	29.94	20230104	16480	-24.94	20230419	9520	29.94	20230104	2.40	N	333620	100	10 억		26190	N	N	0	N	00	N
96	20230912	100911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12530	160	2	1.29	60774890	4842	19.50	12460	12680	12440	16080	8660	12370	12551.61	0.25	0	1093	12683	12526	12433	12276	12183	12480	12230	11	3710	100	8410	10	1	10556344	1323	37.40	2.37	12	0.05	335.00	5287.00	16480	20230419	-23.97	9520	20230104	31.62	16480	-23.97	20230419	9520	31.62	20230104	16480	-23.97	20230419	9520	31.62	20230104	2.40	N	333620	100	10 억		26190	N	N	0	N	00	N
97	20230912	090933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12530	160	2	1.29	18004060	1440	5.80	12460	12550	12440	16080	8660	12370	12502.82	0.25	0	828	12683	12526	12433	12276	12183	12480	12230	11	3710	100	8410	10	1	10556344	1323	37.40	2.37	12	0.01	335.00	5287.00	16480	20230419	-23.97	9520	20230104	31.62	16480	-23.97	20230419	9520	31.62	20230104	16480	-23.97	20230419	9520	31.62	20230104	2.40	N	333620	100	10 억		26190	N	N	0	N	00	N
98	20230911	160914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12370	-170	5	-1.36	307778670	24806	76.86	12410	12590	12340	16300	8780	12540	12407.44	0.28	0	-2870	12953	12746	12623	12416	12293	12685	12355	11	3760	100	8520	10	1	10556344	1306	36.93	2.34	12	0.23	335.00	5287.00	16480	20230419	-24.94	9520	20230104	29.94	16480	-24.94	20230419	9520	29.94	20230104	16480	-24.94	20230419	9520	29.94	20230104	2.41	N	333620	100	10 억		29061	N	N	0	N	00	N
99	20230911	150917	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12440	-100	5	-0.80	287363240	23157	71.75	12410	12590	12340	16300	8780	12540	12409.35	0.28	0	-2945	12953	12746	12623	12416	12293	12685	12355	11	3760	100	8520	10	1	10556344	1313	37.13	2.35	12	0.22	335.00	5287.00	16480	20230419	-24.51	9520	20230104	30.67	16480	-24.51	20230419	9520	30.67	20230104	16480	-24.51	20230419	9520	30.67	20230104	2.41	N	333620	100	10 억		29061	N	N	0	N	00	N
100	20230911	140926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12420	-120	5	-0.96	261813830	21098	65.37	12410	12590	12340	16300	8780	12540	12409.41	0.28	0	-2440	12953	12746	12623	12416	12293	12685	12355	11	3760	100	8520	10	1	10556344	1311	37.07	2.35	12	0.20	335.00	5287.00	16480	20230419	-24.64	9520	20230104	30.46	16480	-24.64	20230419	9520	30.46	20230104	16480	-24.64	20230419	9520	30.46	20230104	2.41	N	333620	100	10 억		29061	N	N	0	N	00	N
101	20230911	130859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12430	-110	5	-0.88	244613740	19713	61.08	12410	12590	12340	16300	8780	12540	12408.75	0.28	0	-2379	12953	12746	12623	12416	12293	12685	12355	11	3760	100	8520	10	1	10556344	1312	37.10	2.35	12	0.19	335.00	5287.00	16480	20230419	-24.58	9520	20230104	30.57	16480	-24.58	20230419	9520	30.57	20230104	16480	-24.58	20230419	9520	30.57	20230104	2.41	N	333620	100	10 억		29061	N	N	0	N	00	N
102	20230911	120915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12460	-80	5	-0.64	214868020	17314	53.65	12410	12590	12340	16300	8780	12540	12410.07	0.28	0	-2701	12953	12746	12623	12416	12293	12685	12355	11	3760	100	8520	10	1	10556344	1315	37.19	2.36	12	0.16	335.00	5287.00	16480	20230419	-24.39	9520	20230104	30.88	16480	-24.39	20230419	9520	30.88	20230104	16480	-24.39	20230419	9520	30.88	20230104	2.41	N	333620	100	10 억		29061	N	N	0	N	00	N
103	20230911	110858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12410	-130	5	-1.04	185690150	14965	46.37	12410	12590	12340	16300	8780	12540	12408.30	0.28	0	-3337	12953	12746	12623	12416	12293	12685	12355	11	3760	100	8520	10	1	10556344	1310	37.04	2.35	12	0.14	335.00	5287.00	16480	20230419	-24.70	9520	20230104	30.36	16480	-24.70	20230419	9520	30.36	20230104	16480	-24.70	20230419	9520	30.36	20230104	2.41	N	333620	100	10 억		29061	N	N	0	N	00	N
104	20230911	100858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12510	-30	5	-0.24	152825510	12322	38.18	12410	12590	12340	16300	8780	12540	12402.65	0.28	0	-1634	12953	12746	12623	12416	12293	12685	12355	11	3760	100	8520	10	1	10556344	1321	37.34	2.37	12	0.12	335.00	5287.00	16480	20230419	-24.09	9520	20230104	31.41	16480	-24.09	20230419	9520	31.41	20230104	16480	-24.09	20230419	9520	31.41	20230104	2.41	N	333620	100	10 억		29061	N	N	0	N	00	N
105	20230911	090857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12580	40	2	0.32	19047080	1533	4.75	12410	12590	12410	16300	8780	12540	12424.71	0.28	0	103	12953	12746	12623	12416	12293	12685	12355	11	3760	100	8520	10	1	10556344	1328	37.55	2.38	12	0.01	335.00	5287.00	16480	20230419	-23.67	9520	20230104	32.14	16480	-23.67	20230419	9520	32.14	20230104	16480	-23.67	20230419	9520	32.14	20230104	2.41	N	333620	100	10 억		29061	N	N	0	N	00	N
106	20230908	160919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12540	-390	5	-3.02	402994580	31910	92.67	12820	12830	12500	16800	9060	12930	12629.10	0.34	0	-7269	13423	13176	12953	12706	12483	13065	12595	11	3870	100	8790	10	1	10556344	1324	37.43	2.37	12	0.30	335.00	5287.00	16480	20230419	-23.91	9520	20230104	31.72	16480	-23.91	20230419	9520	31.72	20230104	16480	-23.91	20230419	9520	31.72	20230104	2.45	N	333620	100	10 억		36324	N	N	0	N	00	N
107	20230908	150920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12550	-380	5	-2.94	382472170	30273	87.92	12820	12830	12500	16800	9060	12930	12634.09	0.34	0	-7280	13423	13176	12953	12706	12483	13065	12595	11	3870	100	8790	10	1	10556344	1325	37.46	2.37	12	0.29	335.00	5287.00	16480	20230419	-23.85	9520	20230104	31.83	16480	-23.85	20230419	9520	31.83	20230104	16480	-23.85	20230419	9520	31.83	20230104	2.45	N	333620	100	10 억		36324	N	N	0	N	00	N
108	20230908	140910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12560	-370	5	-2.86	296512580	23415	68.00	12820	12830	12560	16800	9060	12930	12663.35	0.34	0	-6572	13423	13176	12953	12706	12483	13065	12595	11	3870	100	8790	10	1	10556344	1326	37.49	2.38	12	0.22	335.00	5287.00	16480	20230419	-23.79	9520	20230104	31.93	16480	-23.79	20230419	9520	31.93	20230104	16480	-23.79	20230419	9520	31.93	20230104	2.45	N	333620	100	10 억		36324	N	N	0	N	00	N
109	20230908	130919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12590	-340	5	-2.63	260655920	20563	59.72	12820	12830	12580	16800	9060	12930	12675.96	0.34	0	-5060	13423	13176	12953	12706	12483	13065	12595	11	3870	100	8790	10	1	10556344	1329	37.58	2.38	12	0.19	335.00	5287.00	16480	20230419	-23.60	9520	20230104	32.25	16480	-23.60	20230419	9520	32.25	20230104	16480	-23.60	20230419	9520	32.25	20230104	2.45	N	333620	100	10 억		36324	N	N	0	N	00	N
110	20230908	120931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12680	-250	5	-1.93	195907920	15427	44.80	12820	12830	12600	16800	9060	12930	12699.01	0.34	0	-3285	13423	13176	12953	12706	12483	13065	12595	11	3870	100	8790	10	1	10556344	1339	37.85	2.40	12	0.15	335.00	5287.00	16480	20230419	-23.06	9520	20230104	33.19	16480	-23.06	20230419	9520	33.19	20230104	16480	-23.06	20230419	9520	33.19	20230104	2.45	N	333620	100	10 억		36324	N	N	0	N	00	N
111	20230908	110927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12660	-270	5	-2.09	164782070	12974	37.68	12820	12830	12600	16800	9060	12930	12700.93	0.34	0	-3182	13423	13176	12953	12706	12483	13065	12595	11	3870	100	8790	10	1	10556344	1336	37.79	2.39	12	0.12	335.00	5287.00	16480	20230419	-23.18	9520	20230104	32.98	16480	-23.18	20230419	9520	32.98	20230104	16480	-23.18	20230419	9520	32.98	20230104	2.45	N	333620	100	10 억		36324	N	N	0	N	00	N
112	20230908	100918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12630	-300	5	-2.32	113495470	8920	25.90	12820	12830	12630	16800	9060	12930	12723.68	0.34	0	-3690	13423	13176	12953	12706	12483	13065	12595	11	3870	100	8790	10	1	10556344	1333	37.70	2.39	12	0.08	335.00	5287.00	16480	20230419	-23.36	9520	20230104	32.67	16480	-23.36	20230419	9520	32.67	20230104	16480	-23.36	20230419	9520	32.67	20230104	2.45	N	333620	100	10 억		36324	N	N	0	N	00	N
113	20230908	090924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12800	-130	5	-1.01	14814920	1159	3.37	12820	12830	12760	16800	9060	12930	12782.37	0.34	0	219	13423	13176	12953	12706	12483	13065	12595	11	3870	100	8790	10	1	10556344	1351	38.21	2.42	12	0.01	335.00	5287.00	16480	20230419	-22.33	9520	20230104	34.45	16480	-22.33	20230419	9520	34.45	20230104	16480	-22.33	20230419	9520	34.45	20230104	2.45	N	333620	100	10 억		36324	N	N	0	N	00	N
114	20230907	160907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12930	-90	5	-0.69	442294120	34368	51.29	13050	13200	12730	16920	9120	13020	12869.09	0.41	0	-6995	13673	13346	13133	12806	12593	13510	12970	11	3900	100	8850	10	1	10556344	1365	38.60	2.45	12	0.33	335.00	5287.00	16480	20230419	-21.54	9520	20230104	35.82	16480	-21.54	20230419	9520	35.82	20230104	16480	-21.54	20230419	9520	35.82	20230104	2.29	N	333620	100	10 억		43580	N	N	0	N	00	N
115	20230907	150913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12730	-290	5	-2.23	412835800	32080	47.88	13050	13200	12730	16920	9120	13020	12868.95	0.41	0	-6836	13673	13346	13133	12806	12593	13510	12970	11	3900	100	8850	10	1	10556344	1344	38.00	2.41	12	0.30	335.00	5287.00	16480	20230419	-22.75	9520	20230104	33.72	16480	-22.75	20230419	9520	33.72	20230104	16480	-22.75	20230419	9520	33.72	20230104	2.29	N	333620	100	10 억		43580	N	N	0	N	00	N
116	20230907	140911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12800	-220	5	-1.69	319475200	24764	36.96	13050	13200	12750	16920	9120	13020	12900.79	0.41	0	-5737	13673	13346	13133	12806	12593	13510	12970	11	3900	100	8850	10	1	10556344	1351	38.21	2.42	12	0.23	335.00	5287.00	16480	20230419	-22.33	9520	20230104	34.45	16480	-22.33	20230419	9520	34.45	20230104	16480	-22.33	20230419	9520	34.45	20230104	2.29	N	333620	100	10 억		43580	N	N	0	N	00	N
117	20230907	130906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12830	-190	5	-1.46	272737260	21116	31.52	13050	13200	12750	16920	9120	13020	12916.14	0.41	0	-5107	13673	13346	13133	12806	12593	13510	12970	11	3900	100	8850	10	1	10556344	1354	38.30	2.43	12	0.20	335.00	5287.00	16480	20230419	-22.15	9520	20230104	34.77	16480	-22.15	20230419	9520	34.77	20230104	16480	-22.15	20230419	9520	34.77	20230104	2.29	N	333620	100	10 억		43580	N	N	0	N	00	N
118	20230907	120920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12780	-240	5	-1.84	248755460	19238	28.71	13050	13200	12750	16920	9120	13020	12930.42	0.41	0	-5070	13673	13346	13133	12806	12593	13510	12970	11	3900	100	8850	10	1	10556344	1349	38.15	2.42	12	0.18	335.00	5287.00	16480	20230419	-22.45	9520	20230104	34.24	16480	-22.45	20230419	9520	34.24	20230104	16480	-22.45	20230419	9520	34.24	20230104	2.29	N	333620	100	10 억		43580	N	N	0	N	00	N
119	20230907	110909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12780	-240	5	-1.84	208365980	16077	23.99	13050	13200	12770	16920	9120	13020	12960.50	0.41	0	-4351	13673	13346	13133	12806	12593	13510	12970	11	3900	100	8850	10	1	10556344	1349	38.15	2.42	12	0.15	335.00	5287.00	16480	20230419	-22.45	9520	20230104	34.24	16480	-22.45	20230419	9520	34.24	20230104	16480	-22.45	20230419	9520	34.24	20230104	2.29	N	333620	100	10 억		43580	N	N	0	N	00	N
120	20230907	100910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12890	-130	5	-1.00	149694000	11499	17.16	13050	13200	12850	16920	9120	13020	13018.00	0.41	0	-2213	13673	13346	13133	12806	12593	13510	12970	11	3900	100	8850	10	1	10556344	1361	38.48	2.44	12	0.11	335.00	5287.00	16480	20230419	-21.78	9520	20230104	35.40	16480	-21.78	20230419	9520	35.40	20230104	16480	-21.78	20230419	9520	35.40	20230104	2.29	N	333620	100	10 억		43580	N	N	0	N	00	N
121	20230907	090924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13150	130	2	1.00	40274900	3085	4.60	13050	13200	12920	16920	9120	13020	13055.07	0.41	0	-60	13673	13346	13133	12806	12593	13510	12970	11	3900	100	8850	10	1	10556344	1388	39.25	2.49	12	0.03	335.00	5287.00	16480	20230419	-20.21	9520	20230104	38.13	16480	-20.21	20230419	9520	38.13	20230104	16480	-20.21	20230419	9520	38.13	20230104	2.29	N	333620	100	10 억		43580	N	N	0	N	00	N
122	20230906	160911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13020	20	2	0.15	871410380	66268	11.65	12920	13460	12920	16900	9100	13000	13149.83	0.42	0	-1097	15813	14406	13593	12186	11373	15110	12890	11	3900	100	8840	10	1	10556344	1374	38.87	2.46	12	0.63	335.00	5287.00	16480	20230419	-21.00	9520	20230104	36.76	16480	-21.00	20230419	9520	36.76	20230104	16480	-21.00	20230419	9520	36.76	20230104	2.28	N	333620	100	10 억		44677	N	N	0	N	00	N
123	20230906	150913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13090	90	2	0.69	821813670	62464	10.98	12920	13460	12920	16900	9100	13000	13156.61	0.42	0	-1436	15813	14406	13593	12186	11373	15110	12890	11	3900	100	8840	10	1	10556344	1382	39.07	2.48	12	0.59	335.00	5287.00	16480	20230419	-20.57	9520	20230104	37.50	16480	-20.57	20230419	9520	37.50	20230104	16480	-20.57	20230419	9520	37.50	20230104	2.28	N	333620	100	10 억		44677	N	N	0	N	00	N
124	20230906	140913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13130	130	2	1.00	760570150	57791	10.16	12920	13460	12920	16900	9100	13000	13160.72	0.42	0	492	15813	14406	13593	12186	11373	15110	12890	11	3900	100	8840	10	1	10556344	1386	39.19	2.48	12	0.55	335.00	5287.00	16480	20230419	-20.33	9520	20230104	37.92	16480	-20.33	20230419	9520	37.92	20230104	16480	-20.33	20230419	9520	37.92	20230104	2.28	N	333620	100	10 억		44677	N	N	0	N	00	N
125	20230906	130902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13080	80	2	0.62	692238310	52589	9.24	12920	13460	12920	16900	9100	13000	13163.20	0.42	0	2184	15813	14406	13593	12186	11373	15110	12890	11	3900	100	8840	10	1	10556344	1381	39.04	2.47	12	0.50	335.00	5287.00	16480	20230419	-20.63	9520	20230104	37.39	16480	-20.63	20230419	9520	37.39	20230104	16480	-20.63	20230419	9520	37.39	20230104	2.28	N	333620	100	10 억		44677	N	N	0	N	00	N
126	20230906	120914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13070	70	2	0.54	656390020	49847	8.76	12920	13460	12920	16900	9100	13000	13168.12	0.42	0	2847	15813	14406	13593	12186	11373	15110	12890	11	3900	100	8840	10	1	10556344	1380	39.01	2.47	12	0.47	335.00	5287.00	16480	20230419	-20.69	9520	20230104	37.29	16480	-20.69	20230419	9520	37.29	20230104	16480	-20.69	20230419	9520	37.29	20230104	2.28	N	333620	100	10 억		44677	N	N	0	N	00	N
127	20230906	110922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12960	-40	5	-0.31	626362910	47543	8.36	12920	13460	12920	16900	9100	13000	13174.68	0.42	0	3646	15813	14406	13593	12186	11373	15110	12890	11	3900	100	8840	10	1	10556344	1368	38.69	2.45	12	0.45	335.00	5287.00	16480	20230419	-21.36	9520	20230104	36.13	16480	-21.36	20230419	9520	36.13	20230104	16480	-21.36	20230419	9520	36.13	20230104	2.28	N	333620	100	10 억		44677	N	N	0	N	00	N
128	20230906	100857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13130	130	2	1.00	501917190	37984	6.68	12920	13460	12920	16900	9100	13000	13213.94	0.42	0	4161	15813	14406	13593	12186	11373	15110	12890	11	3900	100	8840	10	1	10556344	1386	39.19	2.48	12	0.36	335.00	5287.00	16480	20230419	-20.33	9520	20230104	37.92	16480	-20.33	20230419	9520	37.92	20230104	16480	-20.33	20230419	9520	37.92	20230104	2.28	N	333620	100	10 억		44677	N	N	0	N	00	N
129	20230906	090859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13260	260	2	2.00	143180680	10954	1.93	12920	13270	12920	16900	9100	13000	13071.13	0.42	0	3537	15813	14406	13593	12186	11373	15110	12890	11	3900	100	8840	10	1	10556344	1400	39.58	2.51	12	0.10	335.00	5287.00	16480	20230419	-19.54	9520	20230104	39.29	16480	-19.54	20230419	9520	39.29	20230104	16480	-19.54	20230419	9520	39.29	20230104	2.28	N	333620	100	10 억		44677	N	N	0	N	00	N
130	20230905	160900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13000	190	2	1.48	7891789050	567154	2851.17	12810	15000	12780	16650	8970	12810	13916.28	0.66	0	-25408	13036	12922	12786	12672	12536	12980	12730	11	3840	100	8710	10	1	10556344	1372	38.81	2.46	12	5.37	335.00	5287.00	16480	20230419	-21.12	9520	20230104	36.55	16480	-21.12	20230419	9520	36.55	20230104	16480	-21.12	20230419	9520	36.55	20230104	2.27	N	333620	100	10 억		69979	N	N	0	N	00	N
131	20230905	150914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13060	250	2	1.95	7744593880	555845	2794.31	12810	15000	12780	16650	8970	12810	13933.01	0.66	0	-25328	13036	12922	12786	12672	12536	12980	12730	11	3840	100	8710	10	1	10556344	1379	38.99	2.47	12	5.27	335.00	5287.00	16480	20230419	-20.75	9520	20230104	37.18	16480	-20.75	20230419	9520	37.18	20230104	16480	-20.75	20230419	9520	37.18	20230104	2.27	N	333620	100	10 억		69979	N	N	0	N	00	N
132	20230905	140911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13020	210	2	1.64	7666224050	549841	2764.13	12810	15000	12780	16650	8970	12810	13942.62	0.66	0	-25769	13036	12922	12786	12672	12536	12980	12730	11	3840	100	8710	10	1	10556344	1374	38.87	2.46	12	5.21	335.00	5287.00	16480	20230419	-21.00	9520	20230104	36.76	16480	-21.00	20230419	9520	36.76	20230104	16480	-21.00	20230419	9520	36.76	20230104	2.27	N	333620	100	10 억		69979	N	N	0	N	00	N
133	20230905	130853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13100	290	2	2.26	7483450800	535821	2693.65	12810	15000	12780	16650	8970	12810	13966.33	0.66	0	-25906	13036	12922	12786	12672	12536	12980	12730	11	3840	100	8710	10	1	10556344	1383	39.10	2.48	12	5.08	335.00	5287.00	16480	20230419	-20.51	9520	20230104	37.61	16480	-20.51	20230419	9520	37.61	20230104	16480	-20.51	20230419	9520	37.61	20230104	2.27	N	333620	100	10 억		69979	N	N	0	N	00	N
134	20230905	120856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13330	520	2	4.06	6989355750	498263	2504.84	12810	15000	12780	16650	8970	12810	14027.44	0.66	0	-32212	13036	12922	12786	12672	12536	12980	12730	11	3840	100	8710	10	1	10556344	1407	39.79	2.52	12	4.72	335.00	5287.00	16480	20230419	-19.11	9520	20230104	40.02	16480	-19.11	20230419	9520	40.02	20230104	16480	-19.11	20230419	9520	40.02	20230104	2.27	N	333620	100	10 억		69979	N	N	0	N	00	N
135	20230905	110902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14090	1280	2	9.99	778811330	58151	292.33	12810	14090	12780	16650	8970	12810	13392.91	0.66	0	788	13036	12922	12786	12672	12536	12980	12730	11	3840	100	8710	10	1	10556344	1487	42.06	2.67	12	0.55	335.00	5287.00	16480	20230419	-14.50	9520	20230104	48.00	16480	-14.50	20230419	9520	48.00	20230104	16480	-14.50	20230419	9520	48.00	20230104	2.27	N	333620	100	10 억		69979	Y	N	0	N	00	N
136	20230905	100850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13090	280	2	2.19	333082200	25338	127.38	12810	13270	12780	16650	8970	12810	13145.56	0.66	0	3160	13036	12922	12786	12672	12536	12980	12730	11	3840	100	8710	10	1	10556344	1382	39.07	2.48	12	0.24	335.00	5287.00	16480	20230419	-20.57	9520	20230104	37.50	16480	-20.57	20230419	9520	37.50	20230104	16480	-20.57	20230419	9520	37.50	20230104	2.27	N	333620	100	10 억		69979	N	N	0	N	00	N
137	20230905	090851	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12900	90	2	0.70	19567660	1514	7.61	12810	13150	12780	16650	8970	12810	12924.48	0.66	0	-150	13036	12922	12786	12672	12536	12980	12730	11	3840	100	8710	10	1	10556344	1362	38.51	2.44	12	0.01	335.00	5287.00	16480	20230419	-21.72	9520	20230104	35.50	16480	-21.72	20230419	9520	35.50	20230104	16480	-21.72	20230419	9520	35.50	20230104	2.27	N	333620	100	10 억		69979	N	N	0	N	00	N
138	20230904	160846	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12810	30	2	0.23	244768120	19162	176.66	12780	12900	12650	16610	8950	12780	12773.52	0.64	0	2333	12993	12886	12793	12686	12593	12840	12640	11	3830	100	8690	10	1	10556344	1352	38.24	2.42	12	0.18	335.00	5287.00	16480	20230419	-22.27	9520	20230104	34.56	16480	-22.27	20230419	9520	34.56	20230104	16480	-22.27	20230419	9520	34.56	20230104	2.27	N	333620	100	10 억		67597	N	N	0	N	00	N
139	20230904	150832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12850	70	2	0.55	238062970	18638	171.83	12780	12900	12650	16610	8950	12780	12772.99	0.64	0	2225	12993	12886	12793	12686	12593	12840	12640	11	3830	100	8690	10	1	10556344	1356	38.36	2.43	12	0.18	335.00	5287.00	16480	20230419	-22.03	9520	20230104	34.98	16480	-22.03	20230419	9520	34.98	20230104	16480	-22.03	20230419	9520	34.98	20230104	2.27	N	333620	100	10 억		67597	N	N	0	N	00	N
140	20230904	140832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12720	-60	5	-0.47	193026640	15113	139.33	12780	12900	12650	16610	8950	12780	12772.23	0.64	0	1022	12993	12886	12793	12686	12593	12840	12640	11	3830	100	8690	10	1	10556344	1343	37.97	2.41	12	0.14	335.00	5287.00	16480	20230419	-22.82	9520	20230104	33.61	16480	-22.82	20230419	9520	33.61	20230104	16480	-22.82	20230419	9520	33.61	20230104	2.27	N	333620	100	10 억		67597	N	N	0	N	00	N
141	20230904	130844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12840	60	2	0.47	141880500	11113	102.45	12780	12900	12650	16610	8950	12780	12767.07	0.64	0	-134	12993	12886	12793	12686	12593	12840	12640	11	3830	100	8690	10	1	10556344	1355	38.33	2.43	12	0.11	335.00	5287.00	16480	20230419	-22.09	9520	20230104	34.87	16480	-22.09	20230419	9520	34.87	20230104	16480	-22.09	20230419	9520	34.87	20230104	2.27	N	333620	100	10 억		67597	N	N	0	N	00	N
142	20230904	120829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12790	10	2	0.08	130989650	10263	94.62	12780	12900	12650	16610	8950	12780	12763.29	0.64	0	93	12993	12886	12793	12686	12593	12840	12640	11	3830	100	8690	10	1	10556344	1350	38.18	2.42	12	0.10	335.00	5287.00	16480	20230419	-22.39	9520	20230104	34.35	16480	-22.39	20230419	9520	34.35	20230104	16480	-22.39	20230419	9520	34.35	20230104	2.27	N	333620	100	10 억		67597	N	N	0	N	00	N
143	20230904	110813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12780	0	3	0.00	117892780	9240	85.18	12780	12900	12650	16610	8950	12780	12758.96	0.64	0	38	12993	12886	12793	12686	12593	12840	12640	11	3830	100	8690	10	1	10556344	1349	38.15	2.42	12	0.09	335.00	5287.00	16480	20230419	-22.45	9520	20230104	34.24	16480	-22.45	20230419	9520	34.24	20230104	16480	-22.45	20230419	9520	34.24	20230104	2.27	N	333620	100	10 억		67597	N	N	0	N	00	N
144	20230904	100819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12800	20	2	0.16	74440230	5833	53.78	12780	12900	12650	16610	8950	12780	12761.91	0.64	0	654	12993	12886	12793	12686	12593	12840	12640	11	3830	100	8690	10	1	10556344	1351	38.21	2.42	12	0.06	335.00	5287.00	16480	20230419	-22.33	9520	20230104	34.45	16480	-22.33	20230419	9520	34.45	20230104	16480	-22.33	20230419	9520	34.45	20230104	2.27	N	333620	100	10 억		67597	N	N	0	N	00	N
145	20230904	090831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12770	-10	5	-0.08	11540980	910	8.39	12780	12780	12650	16610	8950	12780	12682.40	0.64	0	136	12993	12886	12793	12686	12593	12840	12640	11	3830	100	8690	10	1	10556344	1348	38.12	2.42	12	0.01	335.00	5287.00	16480	20230419	-22.51	9520	20230104	34.14	16480	-22.51	20230419	9520	34.14	20230104	16480	-22.51	20230419	9520	34.14	20230104	2.27	N	333620	100	10 억		67597	N	N	0	N	00	N
146	20230901	160822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12780	-20	5	-0.16	138385820	10839	79.04	12800	12900	12700	16640	8960	12800	12767.39	0.64	0	-185	13080	12940	12860	12720	12640	12900	12680	11	3840	100	8700	10	1	10556344	1349	38.15	2.42	12	0.10	335.00	5287.00	16480	20230419	-22.45	9520	20230104	34.24	16480	-22.45	20230419	9520	34.24	20230104	16480	-22.45	20230419	9520	34.24	20230104	2.29	N	333620	100	10 억		67782	N	N	0	N	00	N
147	20230901	150835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12750	-50	5	-0.39	133793740	10479	76.42	12800	12900	12700	16640	8960	12800	12767.80	0.64	0	-277	13080	12940	12860	12720	12640	12900	12680	11	3840	100	8700	10	1	10556344	1346	38.06	2.41	12	0.10	335.00	5287.00	16480	20230419	-22.63	9520	20230104	33.93	16480	-22.63	20230419	9520	33.93	20230104	16480	-22.63	20230419	9520	33.93	20230104	2.29	N	333620	100	10 억		67782	N	N	0	N	00	N
148	20230901	140835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12710	-90	5	-0.70	121206400	9491	69.21	12800	12900	12700	16640	8960	12800	12770.67	0.64	0	-163	13080	12940	12860	12720	12640	12900	12680	11	3840	100	8700	10	1	10556344	1342	37.94	2.40	12	0.09	335.00	5287.00	16480	20230419	-22.88	9520	20230104	33.51	16480	-22.88	20230419	9520	33.51	20230104	16480	-22.88	20230419	9520	33.51	20230104	2.29	N	333620	100	10 억		67782	N	N	0	N	00	N
149	20230901	130808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12800	0	3	0.00	99091660	7756	56.56	12800	12900	12700	16640	8960	12800	12776.13	0.64	0	-118	13080	12940	12860	12720	12640	12900	12680	11	3840	100	8700	10	1	10556344	1351	38.21	2.42	12	0.07	335.00	5287.00	16480	20230419	-22.33	9520	20230104	34.45	16480	-22.33	20230419	9520	34.45	20230104	16480	-22.33	20230419	9520	34.45	20230104	2.29	N	333620	100	10 억		67782	N	N	0	N	00	N
150	20230901	120820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12810	10	2	0.08	82781930	6474	47.21	12800	12900	12710	16640	8960	12800	12786.83	0.64	0	-387	13080	12940	12860	12720	12640	12900	12680	11	3840	100	8700	10	1	10556344	1352	38.24	2.42	12	0.06	335.00	5287.00	16480	20230419	-22.27	9520	20230104	34.56	16480	-22.27	20230419	9520	34.56	20230104	16480	-22.27	20230419	9520	34.56	20230104	2.29	N	333620	100	10 억		67782	N	N	0	N	00	N
151	20230901	110819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12770	-30	5	-0.23	59712040	4665	34.02	12800	12900	12730	16640	8960	12800	12800.01	0.64	0	-481	13080	12940	12860	12720	12640	12900	12680	11	3840	100	8700	10	1	10556344	1348	38.12	2.42	12	0.04	335.00	5287.00	16480	20230419	-22.51	9520	20230104	34.14	16480	-22.51	20230419	9520	34.14	20230104	16480	-22.51	20230419	9520	34.14	20230104	2.29	N	333620	100	10 억		67782	N	N	0	N	00	N
152	20230901	100814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12800	0	3	0.00	41156150	3213	23.43	12800	12900	12740	16640	8960	12800	12809.26	0.64	0	-360	13080	12940	12860	12720	12640	12900	12680	11	3840	100	8700	10	1	10556344	1351	38.21	2.42	12	0.03	335.00	5287.00	16480	20230419	-22.33	9520	20230104	34.45	16480	-22.33	20230419	9520	34.45	20230104	16480	-22.33	20230419	9520	34.45	20230104	2.29	N	333620	100	10 억		67782	N	N	0	N	00	N
153	20230901	090802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12900	100	2	0.78	1331300	104	0.76	12800	12900	12800	16640	8960	12800	12800.96	0.64	0	-85	13080	12940	12860	12720	12640	12900	12680	11	3840	100	8700	10	1	10556344	1362	38.51	2.44	12	0.00	335.00	5287.00	16480	20230419	-21.72	9520	20230104	35.50	16480	-21.72	20230419	9520	35.50	20230104	16480	-21.72	20230419	9520	35.50	20230104	2.29	N	333620	100	10 억		67782	N	N	0	N	00	N