KissMeData/119850/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	160803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4015	80	2	2.03	311903535	78515	59.65	3920	4060	3890	5110	2755	3935	3972.43	0.76	0	-2390	4298	4116	4018	3836	3738	4207	3927	84	1175	500	2510	5	1	16448909	660	2.41	0.56	12	0.48	1665.00	7123.00	6910	20230525	-41.90	3205	20221013	25.27	6910	-41.90	20230525	3420	17.40	20230103	6910	-41.90	20230525	3205	25.27	20221013	5.62	N	119850	500	83 억		125111	N	N	0	N	00	N
3	20230927	150810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4020	85	2	2.16	281352970	70902	53.87	3920	4060	3890	5110	2755	3935	3968.21	0.76	0	-3474	4298	4116	4018	3836	3738	4207	3927	84	1175	500	2510	5	1	16448909	661	2.41	0.56	12	0.43	1665.00	7123.00	6910	20230525	-41.82	3205	20221013	25.43	6910	-41.82	20230525	3420	17.54	20230103	6910	-41.82	20230525	3205	25.43	20221013	5.62	N	119850	500	83 억		125111	N	N	0	N	00	N
4	20230927	140810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3995	60	2	1.52	244082240	61582	46.79	3920	4060	3890	5110	2755	3935	3963.55	0.76	0	-6406	4298	4116	4018	3836	3738	4207	3927	84	1175	500	2510	5	1	16448909	657	2.40	0.56	12	0.37	1665.00	7123.00	6910	20230525	-42.19	3205	20221013	24.65	6910	-42.19	20230525	3420	16.81	20230103	6910	-42.19	20230525	3205	24.65	20221013	5.62	N	119850	500	83 억		125111	N	N	0	N	00	N
5	20230927	130800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3965	30	2	0.76	171291395	43412	32.98	3920	3995	3890	5110	2755	3935	3945.73	0.76	0	-5716	4298	4116	4018	3836	3738	4207	3927	84	1175	500	2510	5	1	16448909	652	2.38	0.56	12	0.26	1665.00	7123.00	6910	20230525	-42.62	3205	20221013	23.71	6910	-42.62	20230525	3420	15.94	20230103	6910	-42.62	20230525	3205	23.71	20221013	5.62	N	119850	500	83 억		125111	N	N	0	N	00	N
6	20230927	120800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3960	25	2	0.64	146718230	37190	28.26	3920	3995	3890	5110	2755	3935	3945.11	0.76	0	-8656	4298	4116	4018	3836	3738	4207	3927	84	1175	500	2510	5	1	16448909	651	2.38	0.56	12	0.23	1665.00	7123.00	6910	20230525	-42.69	3205	20221013	23.56	6910	-42.69	20230525	3420	15.79	20230103	6910	-42.69	20230525	3205	23.56	20221013	5.62	N	119850	500	83 억		125111	N	N	0	N	00	N
7	20230927	110807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3970	35	2	0.89	96791780	24644	18.72	3920	3980	3890	5110	2755	3935	3927.59	0.76	0	-673	4298	4116	4018	3836	3738	4207	3927	84	1175	500	2510	5	1	16448909	653	2.38	0.56	12	0.15	1665.00	7123.00	6910	20230525	-42.55	3205	20221013	23.87	6910	-42.55	20230525	3420	16.08	20230103	6910	-42.55	20230525	3205	23.87	20221013	5.62	N	119850	500	83 억		125111	N	N	0	N	00	N
8	20230927	100802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3965	30	2	0.76	85440940	21781	16.55	3920	3970	3890	5110	2755	3935	3922.71	0.76	0	-349	4298	4116	4018	3836	3738	4207	3927	84	1175	500	2510	5	1	16448909	652	2.38	0.56	12	0.13	1665.00	7123.00	6910	20230525	-42.62	3205	20221013	23.71	6910	-42.62	20230525	3420	15.94	20230103	6910	-42.62	20230525	3205	23.71	20221013	5.62	N	119850	500	83 억		125111	N	N	0	N	00	N
9	20230927	090815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3945	10	2	0.25	15563990	3979	3.02	3920	3945	3890	5110	2755	3935	3911.29	0.76	0	188	4298	4116	4018	3836	3738	4207	3927	84	1175	500	2510	5	1	16448909	649	2.37	0.55	12	0.02	1665.00	7123.00	6910	20230525	-42.91	3205	20221013	23.09	6910	-42.91	20230525	3420	15.35	20230103	6910	-42.91	20230525	3205	23.09	20221013	5.62	N	119850	500	83 억		125111	N	N	0	N	00	N
10	20230926	160759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3935	-5	5	-0.13	523373325	130092	93.43	3920	4200	3920	5120	2760	3940	4025.01	0.97	0	-35112	4106	4022	3971	3887	3836	3997	3862	84	1180	500	2520	5	1	16448909	647	2.36	0.55	12	0.79	1665.00	7123.00	6910	20230525	-43.05	3205	20221013	22.78	6910	-43.05	20230525	3420	15.06	20230103	6910	-43.05	20230525	3205	22.78	20221013	5.78	N	119850	500	83 억		160230	N	N	0	N	00	N
11	20230926	150801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3960	20	2	0.51	470110840	116590	83.73	3920	4200	3920	5120	2760	3940	4032.17	0.97	0	-32211	4106	4022	3971	3887	3836	3997	3862	84	1180	500	2520	5	1	16448909	651	2.38	0.56	12	0.71	1665.00	7123.00	6910	20230525	-42.69	3205	20221013	23.56	6910	-42.69	20230525	3420	15.79	20230103	6910	-42.69	20230525	3205	23.56	20221013	5.78	N	119850	500	83 억		160230	N	N	0	N	00	N
12	20230926	140754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3980	40	2	1.02	438305460	108582	77.98	3920	4200	3920	5120	2760	3940	4036.63	0.97	0	-30565	4106	4022	3971	3887	3836	3997	3862	84	1180	500	2520	5	1	16448909	655	2.39	0.56	12	0.66	1665.00	7123.00	6910	20230525	-42.40	3205	20221013	24.18	6910	-42.40	20230525	3420	16.37	20230103	6910	-42.40	20230525	3205	24.18	20221013	5.78	N	119850	500	83 억		160230	N	N	0	N	00	N
13	20230926	130757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4000	60	2	1.52	376608015	93056	66.83	3920	4200	3920	5120	2760	3940	4047.11	0.97	0	-24815	4106	4022	3971	3887	3836	3997	3862	84	1180	500	2520	5	1	16448909	658	2.40	0.56	12	0.57	1665.00	7123.00	6910	20230525	-42.11	3205	20221013	24.80	6910	-42.11	20230525	3420	16.96	20230103	6910	-42.11	20230525	3205	24.80	20221013	5.78	N	119850	500	83 억		160230	N	N	0	N	00	N
14	20230926	120802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3995	55	2	1.40	328360455	80968	58.15	3920	4200	3920	5120	2760	3940	4055.44	0.97	0	-18912	4106	4022	3971	3887	3836	3997	3862	84	1180	500	2520	5	1	16448909	657	2.40	0.56	12	0.49	1665.00	7123.00	6910	20230525	-42.19	3205	20221013	24.65	6910	-42.19	20230525	3420	16.81	20230103	6910	-42.19	20230525	3205	24.65	20221013	5.78	N	119850	500	83 억		160230	N	N	0	N	00	N
15	20230926	110800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3975	35	2	0.89	309323355	76188	54.72	3920	4200	3920	5120	2760	3940	4060.00	0.97	0	-17840	4106	4022	3971	3887	3836	3997	3862	84	1180	500	2520	5	1	16448909	654	2.39	0.56	12	0.46	1665.00	7123.00	6910	20230525	-42.47	3205	20221013	24.02	6910	-42.47	20230525	3420	16.23	20230103	6910	-42.47	20230525	3205	24.02	20221013	5.78	N	119850	500	83 억		160230	N	N	0	N	00	N
16	20230926	100759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4000	60	2	1.52	270442465	66427	47.71	3920	4200	3920	5120	2760	3940	4071.28	0.97	0	-17114	4106	4022	3971	3887	3836	3997	3862	84	1180	500	2520	5	1	16448909	658	2.40	0.56	12	0.40	1665.00	7123.00	6910	20230525	-42.11	3205	20221013	24.80	6910	-42.11	20230525	3420	16.96	20230103	6910	-42.11	20230525	3205	24.80	20221013	5.78	N	119850	500	83 억		160230	N	N	0	N	00	N
17	20230926	090801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4090	150	2	3.81	115780850	28464	20.44	3920	4200	3920	5120	2760	3940	4067.63	0.97	0	-2752	4106	4022	3971	3887	3836	3997	3862	84	1180	500	2520	5	1	16448909	673	2.46	0.57	12	0.17	1665.00	7123.00	6910	20230525	-40.81	3205	20221013	27.61	6910	-40.81	20230525	3420	19.59	20230103	6910	-40.81	20230525	3205	27.61	20221013	5.78	N	119850	500	83 억		160230	N	N	0	N	00	N
18	20230925	160759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3940	-90	5	-2.23	530697015	134105	101.10	3990	4055	3920	5230	2825	4030	3957.39	0.95	0	3797	4123	4076	4018	3971	3913	4100	3995	84	1200	500	2570	5	1	16448909	648	2.37	0.55	12	0.82	1665.00	7123.00	6910	20230525	-42.98	3205	20221013	22.93	6910	-42.98	20230525	3420	15.20	20230103	6910	-42.98	20230525	3205	22.93	20221013	5.77	N	119850	500	83 억		156121	N	N	0	N	00	N
19	20230925	150802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3940	-90	5	-2.23	489427485	123622	93.20	3990	4055	3920	5230	2825	4030	3959.06	0.95	0	4138	4123	4076	4018	3971	3913	4100	3995	84	1200	500	2570	5	1	16448909	648	2.37	0.55	12	0.75	1665.00	7123.00	6910	20230525	-42.98	3205	20221013	22.93	6910	-42.98	20230525	3420	15.20	20230103	6910	-42.98	20230525	3205	22.93	20221013	5.77	N	119850	500	83 억		156121	N	N	0	N	00	N
20	20230925	140749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3950	-80	5	-1.99	391604725	98807	74.49	3990	4055	3920	5230	2825	4030	3963.32	0.95	0	-1283	4123	4076	4018	3971	3913	4100	3995	84	1200	500	2570	5	1	16448909	650	2.37	0.55	12	0.60	1665.00	7123.00	6910	20230525	-42.84	3205	20221013	23.24	6910	-42.84	20230525	3420	15.50	20230103	6910	-42.84	20230525	3205	23.24	20221013	5.77	N	119850	500	83 억		156121	N	N	0	N	00	N
21	20230925	130753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3955	-75	5	-1.86	356663520	89962	67.82	3990	4055	3920	5230	2825	4030	3964.59	0.95	0	-1555	4123	4076	4018	3971	3913	4100	3995	84	1200	500	2570	5	1	16448909	651	2.38	0.56	12	0.55	1665.00	7123.00	6910	20230525	-42.76	3205	20221013	23.40	6910	-42.76	20230525	3420	15.64	20230103	6910	-42.76	20230525	3205	23.40	20221013	5.77	N	119850	500	83 억		156121	N	N	0	N	00	N
22	20230925	120800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3935	-95	5	-2.36	303625920	76544	57.71	3990	4055	3920	5230	2825	4030	3966.68	0.95	0	868	4123	4076	4018	3971	3913	4100	3995	84	1200	500	2570	5	1	16448909	647	2.36	0.55	12	0.47	1665.00	7123.00	6910	20230525	-43.05	3205	20221013	22.78	6910	-43.05	20230525	3420	15.06	20230103	6910	-43.05	20230525	3205	22.78	20221013	5.77	N	119850	500	83 억		156121	N	N	0	N	00	N
23	20230925	110753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3950	-80	5	-1.99	261081500	65724	49.55	3990	4055	3935	5230	2825	4030	3972.38	0.95	0	514	4123	4076	4018	3971	3913	4100	3995	84	1200	500	2570	5	1	16448909	650	2.37	0.55	12	0.40	1665.00	7123.00	6910	20230525	-42.84	3205	20221013	23.24	6910	-42.84	20230525	3420	15.50	20230103	6910	-42.84	20230525	3205	23.24	20221013	5.77	N	119850	500	83 억		156121	N	N	0	N	00	N
24	20230925	100757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3995	-35	5	-0.87	113151945	28313	21.34	3990	4055	3955	5230	2825	4030	3996.45	0.95	0	-223	4123	4076	4018	3971	3913	4100	3995	84	1200	500	2570	5	1	16448909	657	2.40	0.56	12	0.17	1665.00	7123.00	6910	20230525	-42.19	3205	20221013	24.65	6910	-42.19	20230525	3420	16.81	20230103	6910	-42.19	20230525	3205	24.65	20221013	5.77	N	119850	500	83 억		156121	N	N	0	N	00	N
25	20230925	090753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3995	-35	5	-0.87	13956540	3488	2.63	3990	4030	3990	5230	2825	4030	4001.22	0.95	0	51	4123	4076	4018	3971	3913	4100	3995	84	1200	500	2570	5	1	16448909	657	2.40	0.56	12	0.02	1665.00	7123.00	6910	20230525	-42.19	3205	20221013	24.65	6910	-42.19	20230525	3420	16.81	20230103	6910	-42.19	20230525	3205	24.65	20221013	5.77	N	119850	500	83 억		156121	N	N	0	N	00	N
26	20230922	160822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4030	-35	5	-0.86	519047945	129608	65.00	4000	4065	3960	5280	2850	4065	4004.74	0.87	0	12563	4288	4176	4118	4006	3948	4147	3977	84	1215	500	2600	5	1	16448909	663	2.42	0.57	12	0.79	1665.00	7123.00	6910	20230525	-41.68	3205	20221013	25.74	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3205	25.74	20221013	5.75	N	119850	500	83 억		143068	N	N	0	N	00	N
27	20230922	150817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4010	-55	5	-1.35	476815670	119067	59.72	4000	4065	3960	5280	2850	4065	4004.60	0.87	0	12395	4288	4176	4118	4006	3948	4147	3977	84	1215	500	2600	5	1	16448909	660	2.41	0.56	12	0.72	1665.00	7123.00	6910	20230525	-41.97	3205	20221013	25.12	6910	-41.97	20230525	3420	17.25	20230103	6910	-41.97	20230525	3205	25.12	20221013	5.75	N	119850	500	83 억		143068	N	N	0	N	00	N
28	20230922	140816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4030	-35	5	-0.86	443204675	110700	55.52	4000	4065	3960	5280	2850	4065	4003.66	0.87	0	13002	4288	4176	4118	4006	3948	4147	3977	84	1215	500	2600	5	1	16448909	663	2.42	0.57	12	0.67	1665.00	7123.00	6910	20230525	-41.68	3205	20221013	25.74	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3205	25.74	20221013	5.75	N	119850	500	83 억		143068	N	N	0	N	00	N
29	20230922	130728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4030	-35	5	-0.86	409907600	102400	51.36	4000	4065	3960	5280	2850	4065	4003.00	0.87	0	14967	4288	4176	4118	4006	3948	4147	3977	84	1215	500	2600	5	1	16448909	663	2.42	0.57	12	0.62	1665.00	7123.00	6910	20230525	-41.68	3205	20221013	25.74	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3205	25.74	20221013	5.75	N	119850	500	83 억		143068	N	N	0	N	00	N
30	20230922	120726	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4015	-50	5	-1.23	372753355	93128	46.71	4000	4065	3960	5280	2850	4065	4002.59	0.87	0	14589	4288	4176	4118	4006	3948	4147	3977	84	1215	500	2600	5	1	16448909	660	2.41	0.56	12	0.57	1665.00	7123.00	6910	20230525	-41.90	3205	20221013	25.27	6910	-41.90	20230525	3420	17.40	20230103	6910	-41.90	20230525	3205	25.27	20221013	5.75	N	119850	500	83 억		143068	N	N	0	N	00	N
31	20230922	110723	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4065	0	3	0.00	304253360	76049	38.14	4000	4065	3960	5280	2850	4065	4000.75	0.87	0	15077	4288	4176	4118	4006	3948	4147	3977	84	1215	500	2600	5	1	16448909	669	2.44	0.57	12	0.46	1665.00	7123.00	6910	20230525	-41.17	3205	20221013	26.83	6910	-41.17	20230525	3420	18.86	20230103	6910	-41.17	20230525	3205	26.83	20221013	5.75	N	119850	500	83 억		143068	N	N	0	N	00	N
32	20230922	100724	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3990	-75	5	-1.85	215479990	53878	27.02	4000	4055	3960	5280	2850	4065	3999.40	0.87	0	10992	4288	4176	4118	4006	3948	4147	3977	84	1215	500	2600	5	1	16448909	656	2.40	0.56	12	0.33	1665.00	7123.00	6910	20230525	-42.26	3205	20221013	24.49	6910	-42.26	20230525	3420	16.67	20230103	6910	-42.26	20230525	3205	24.49	20221013	5.75	N	119850	500	83 억		143068	N	N	0	N	00	N
33	20230922	090719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3980	-85	5	-2.09	80603465	20190	10.13	4000	4055	3960	5280	2850	4065	3992.24	0.87	0	-2647	4288	4176	4118	4006	3948	4147	3977	84	1215	500	2600	5	1	16448909	655	2.39	0.56	12	0.12	1665.00	7123.00	6910	20230525	-42.40	3205	20221013	24.18	6910	-42.40	20230525	3420	16.37	20230103	6910	-42.40	20230525	3205	24.18	20221013	5.75	N	119850	500	83 억		143068	N	N	0	N	00	N
34	20230921	160725	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4065	-130	5	-3.10	816294095	198520	77.06	4180	4230	4060	5450	2940	4195	4111.97	0.81	0	9827	4325	4260	4210	4145	4095	4235	4120	84	1255	500	2680	5	1	16448909	669	2.44	0.57	12	1.21	1665.00	7123.00	6910	20230525	-41.17	3205	20221013	26.83	6910	-41.17	20230525	3420	18.86	20230103	6910	-41.17	20230525	3205	26.83	20221013	5.75	N	119850	500	83 억		133362	N	N	0	N	00	N
35	20230921	150714	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4075	-120	5	-2.86	785955910	191057	74.16	4180	4230	4060	5450	2940	4195	4113.68	0.81	0	8086	4325	4260	4210	4145	4095	4235	4120	84	1255	500	2680	5	1	16448909	670	2.45	0.57	12	1.16	1665.00	7123.00	6910	20230525	-41.03	3205	20221013	27.15	6910	-41.03	20230525	3420	19.15	20230103	6910	-41.03	20230525	3205	27.15	20221013	5.75	N	119850	500	83 억		133362	N	N	0	N	00	N
36	20230921	140722	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4105	-90	5	-2.15	672613285	163243	63.36	4180	4230	4060	5450	2940	4195	4120.27	0.81	0	4566	4325	4260	4210	4145	4095	4235	4120	84	1255	500	2680	5	1	16448909	675	2.47	0.58	12	0.99	1665.00	7123.00	6910	20230525	-40.59	3205	20221013	28.08	6910	-40.59	20230525	3420	20.03	20230103	6910	-40.59	20230525	3205	28.08	20221013	5.75	N	119850	500	83 억		133362	N	N	0	N	00	N
37	20230921	130715	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4060	-135	5	-3.22	607538655	147258	57.16	4180	4230	4060	5450	2940	4195	4125.63	0.81	0	1955	4325	4260	4210	4145	4095	4235	4120	84	1255	500	2680	5	1	16448909	668	2.44	0.57	12	0.90	1665.00	7123.00	6910	20230525	-41.24	3205	20221013	26.68	6910	-41.24	20230525	3420	18.71	20230103	6910	-41.24	20230525	3205	26.68	20221013	5.75	N	119850	500	83 억		133362	N	N	0	N	00	N
38	20230921	120708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4125	-70	5	-1.67	469373370	113413	44.02	4180	4230	4095	5450	2940	4195	4138.57	0.81	0	185	4325	4260	4210	4145	4095	4235	4120	84	1255	500	2680	5	1	16448909	679	2.48	0.58	12	0.69	1665.00	7123.00	6910	20230525	-40.30	3205	20221013	28.71	6910	-40.30	20230525	3420	20.61	20230103	6910	-40.30	20230525	3205	28.71	20221013	5.75	N	119850	500	83 억		133362	N	N	0	N	00	N
39	20230921	110727	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4130	-65	5	-1.55	364015145	87771	34.07	4180	4230	4110	5450	2940	4195	4147.27	0.81	0	-398	4325	4260	4210	4145	4095	4235	4120	84	1255	500	2680	5	1	16448909	679	2.48	0.58	12	0.53	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	5.75	N	119850	500	83 억		133362	N	N	0	N	00	N
40	20230921	100713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4190	-5	5	-0.12	259603895	62544	24.28	4180	4230	4110	5450	2940	4195	4150.67	0.81	0	-1069	4325	4260	4210	4145	4095	4235	4120	84	1255	500	2680	5	1	16448909	689	2.52	0.59	12	0.38	1665.00	7123.00	6910	20230525	-39.36	3205	20221013	30.73	6910	-39.36	20230525	3420	22.51	20230103	6910	-39.36	20230525	3205	30.73	20221013	5.75	N	119850	500	83 억		133362	N	N	0	N	00	N
41	20230921	090718	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4130	-65	5	-1.55	108271110	26259	10.19	4180	4185	4110	5450	2940	4195	4122.93	0.81	0	1362	4325	4260	4210	4145	4095	4235	4120	84	1255	500	2680	5	1	16448909	679	2.48	0.58	12	0.16	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	5.75	N	119850	500	83 억		133362	N	N	0	N	00	N
42	20230920	160721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4195	-10	5	-0.24	1073441970	254306	74.11	4215	4275	4160	5460	2945	4205	4221.13	0.95	0	-26201	4495	4350	4255	4110	4015	4302	4062	84	1255	500	2690	5	1	16448909	690	2.52	0.59	12	1.55	1665.00	7123.00	6910	20230525	-39.29	3205	20221013	30.89	6910	-39.29	20230525	3420	22.66	20230103	6910	-39.29	20230525	3205	30.89	20221013	5.81	N	119850	500	83 억		155550	N	N	0	N	00	N
43	20230920	150702	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4210	5	2	0.12	1010891385	239399	69.77	4215	4275	4160	5460	2945	4205	4222.62	0.95	0	-27995	4495	4350	4255	4110	4015	4302	4062	84	1255	500	2690	5	1	16448909	692	2.53	0.59	12	1.46	1665.00	7123.00	6910	20230525	-39.07	3205	20221013	31.36	6910	-39.07	20230525	3420	23.10	20230103	6910	-39.07	20230525	3205	31.36	20221013	5.81	N	119850	500	83 억		155550	N	N	0	N	00	N
44	20230920	140713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4205	0	3	0.00	859585905	203497	59.30	4215	4275	4160	5460	2945	4205	4224.07	0.95	0	-26544	4495	4350	4255	4110	4015	4302	4062	84	1255	500	2690	5	1	16448909	692	2.53	0.59	12	1.24	1665.00	7123.00	6910	20230525	-39.15	3205	20221013	31.20	6910	-39.15	20230525	3420	22.95	20230103	6910	-39.15	20230525	3205	31.20	20221013	5.81	N	119850	500	83 억		155550	N	N	0	N	00	N
45	20230920	130709	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4245	40	2	0.95	794036570	187912	54.76	4215	4275	4160	5460	2945	4205	4225.58	0.95	0	-24834	4495	4350	4255	4110	4015	4302	4062	84	1255	500	2690	5	1	16448909	698	2.55	0.60	12	1.14	1665.00	7123.00	6910	20230525	-38.57	3205	20221013	32.45	6910	-38.57	20230525	3420	24.12	20230103	6910	-38.57	20230525	3205	32.45	20221013	5.81	N	119850	500	83 억		155550	N	N	0	N	00	N
46	20230920	120706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4230	25	2	0.59	702490400	166189	48.43	4215	4275	4160	5460	2945	4205	4227.06	0.95	0	-18745	4495	4350	4255	4110	4015	4302	4062	84	1255	500	2690	5	1	16448909	696	2.54	0.59	12	1.01	1665.00	7123.00	6910	20230525	-38.78	3205	20221013	31.98	6910	-38.78	20230525	3420	23.68	20230103	6910	-38.78	20230525	3205	31.98	20221013	5.81	N	119850	500	83 억		155550	N	N	0	N	00	N
47	20230920	110713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4245	40	2	0.95	512457760	121434	35.39	4215	4275	4160	5460	2945	4205	4220.06	0.95	0	-9765	4495	4350	4255	4110	4015	4302	4062	84	1255	500	2690	5	1	16448909	698	2.55	0.60	12	0.74	1665.00	7123.00	6910	20230525	-38.57	3205	20221013	32.45	6910	-38.57	20230525	3420	24.12	20230103	6910	-38.57	20230525	3205	32.45	20221013	5.81	N	119850	500	83 억		155550	N	N	0	N	00	N
48	20230920	100659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4190	-15	5	-0.36	209130900	49828	14.52	4215	4240	4160	5460	2945	4205	4197.05	0.95	0	-6622	4495	4350	4255	4110	4015	4302	4062	84	1255	500	2690	5	1	16448909	689	2.52	0.59	12	0.30	1665.00	7123.00	6910	20230525	-39.36	3205	20221013	30.73	6910	-39.36	20230525	3420	22.51	20230103	6910	-39.36	20230525	3205	30.73	20221013	5.81	N	119850	500	83 억		155550	N	N	0	N	00	N
49	20230920	090708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4200	-5	5	-0.12	29531910	7024	2.05	4215	4215	4180	5460	2945	4205	4204.43	0.95	0	-4487	4495	4350	4255	4110	4015	4302	4062	84	1255	500	2690	5	1	16448909	691	2.52	0.59	12	0.04	1665.00	7123.00	6910	20230525	-39.22	3205	20221013	31.05	6910	-39.22	20230525	3420	22.81	20230103	6910	-39.22	20230525	3205	31.05	20221013	5.81	N	119850	500	83 억		155550	N	N	0	N	00	N
50	20230919	160703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4205	-150	5	-3.44	1444083830	340073	91.38	4380	4400	4160	5660	3050	4355	4246.53	0.98	0	-2977	4655	4505	4425	4275	4195	4465	4235	84	1305	500	2780	5	1	16448909	692	2.53	0.59	12	2.07	1665.00	7123.00	6910	20230525	-39.15	3205	20221013	31.20	6910	-39.15	20230525	3420	22.95	20230103	6910	-39.15	20230525	3205	31.20	20221013	6.03	N	119850	500	83 억		160644	N	N	0	N	00	N
51	20230919	150706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4165	-190	5	-4.36	1370387445	322456	86.64	4380	4400	4160	5660	3050	4355	4249.84	0.98	0	-2151	4655	4505	4425	4275	4195	4465	4235	84	1305	500	2780	5	1	16448909	685	2.50	0.58	12	1.96	1665.00	7123.00	6910	20230525	-39.73	3205	20221013	29.95	6910	-39.73	20230525	3420	21.78	20230103	6910	-39.73	20230525	3205	29.95	20221013	6.03	N	119850	500	83 억		160644	N	N	0	N	00	N
52	20230919	140705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4210	-145	5	-3.33	1170060650	274462	73.75	4380	4400	4190	5660	3050	4355	4263.11	0.98	0	-2240	4655	4505	4425	4275	4195	4465	4235	84	1305	500	2780	5	1	16448909	692	2.53	0.59	12	1.67	1665.00	7123.00	6910	20230525	-39.07	3205	20221013	31.36	6910	-39.07	20230525	3420	23.10	20230103	6910	-39.07	20230525	3205	31.36	20221013	6.03	N	119850	500	83 억		160644	N	N	0	N	00	N
53	20230919	130653	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4215	-140	5	-3.21	1041374590	243838	65.52	4380	4400	4205	5660	3050	4355	4270.76	0.98	0	9582	4655	4505	4425	4275	4195	4465	4235	84	1305	500	2780	5	1	16448909	693	2.53	0.59	12	1.48	1665.00	7123.00	6910	20230525	-39.00	3205	20221013	31.51	6910	-39.00	20230525	3420	23.25	20230103	6910	-39.00	20230525	3205	31.51	20221013	6.03	N	119850	500	83 억		160644	N	N	0	N	00	N
54	20230919	120710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4215	-140	5	-3.21	991188925	231946	62.32	4380	4400	4205	5660	3050	4355	4273.36	0.98	0	16792	4655	4505	4425	4275	4195	4465	4235	84	1305	500	2780	5	1	16448909	693	2.53	0.59	12	1.41	1665.00	7123.00	6910	20230525	-39.00	3205	20221013	31.51	6910	-39.00	20230525	3420	23.25	20230103	6910	-39.00	20230525	3205	31.51	20221013	6.03	N	119850	500	83 억		160644	N	N	0	N	00	N
55	20230919	110712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4230	-125	5	-2.87	852235640	198998	53.47	4380	4400	4220	5660	3050	4355	4282.63	0.98	0	23209	4655	4505	4425	4275	4195	4465	4235	84	1305	500	2780	5	1	16448909	696	2.54	0.59	12	1.21	1665.00	7123.00	6910	20230525	-38.78	3205	20221013	31.98	6910	-38.78	20230525	3420	23.68	20230103	6910	-38.78	20230525	3205	31.98	20221013	6.03	N	119850	500	83 억		160644	N	N	0	N	00	N
56	20230919	100707	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4255	-100	5	-2.30	580897290	135019	36.28	4380	4400	4255	5660	3050	4355	4302.34	0.98	0	11632	4655	4505	4425	4275	4195	4465	4235	84	1305	500	2780	5	1	16448909	700	2.56	0.60	12	0.82	1665.00	7123.00	6910	20230525	-38.42	3205	20221013	32.76	6910	-38.42	20230525	3420	24.42	20230103	6910	-38.42	20230525	3205	32.76	20221013	6.03	N	119850	500	83 억		160644	N	N	0	N	00	N
57	20230919	090701	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4305	-50	5	-1.15	184112365	42499	11.42	4380	4400	4265	5660	3050	4355	4332.16	0.98	0	8250	4655	4505	4425	4275	4195	4465	4235	84	1305	500	2780	5	1	16448909	708	2.59	0.60	12	0.26	1665.00	7123.00	6910	20230525	-37.70	3205	20221013	34.32	6910	-37.70	20230525	3420	25.88	20230103	6910	-37.70	20230525	3205	34.32	20221013	6.03	N	119850	500	83 억		160644	N	N	0	N	00	N
58	20230918	160705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4355	-160	5	-3.54	1612347815	365758	28.42	4480	4575	4345	5860	3165	4515	4407.85	1.20	0	-35800	4905	4710	4590	4395	4275	4650	4335	84	1345	500	2880	5	1	16448909	716	2.62	0.61	12	2.22	1665.00	7123.00	6910	20230525	-36.98	3205	20221013	35.88	6910	-36.98	20230525	3420	27.34	20230103	6910	-36.98	20230525	3205	35.88	20221013	5.77	N	119850	500	83 억		196580	N	N	0	N	00	N
59	20230918	150704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4365	-150	5	-3.32	1483403705	336142	26.12	4480	4575	4355	5860	3165	4515	4412.62	1.20	0	-34313	4905	4710	4590	4395	4275	4650	4335	84	1345	500	2880	5	1	16448909	718	2.62	0.61	12	2.04	1665.00	7123.00	6910	20230525	-36.83	3205	20221013	36.19	6910	-36.83	20230525	3420	27.63	20230103	6910	-36.83	20230525	3205	36.19	20221013	5.77	N	119850	500	83 억		196580	N	N	0	N	00	N
60	20230918	140720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	-135	5	-2.99	1344670135	304359	23.65	4480	4575	4355	5860	3165	4515	4417.61	1.20	0	-31161	4905	4710	4590	4395	4275	4650	4335	84	1345	500	2880	5	1	16448909	720	2.63	0.61	12	1.85	1665.00	7123.00	6910	20230525	-36.61	3205	20221013	36.66	6910	-36.61	20230525	3420	28.07	20230103	6910	-36.61	20230525	3205	36.66	20221013	5.77	N	119850	500	83 억		196580	N	N	0	N	00	N
61	20230918	130704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4395	-120	5	-2.66	1245945545	281771	21.90	4480	4575	4360	5860	3165	4515	4421.39	1.20	0	-22693	4905	4710	4590	4395	4275	4650	4335	84	1345	500	2880	5	1	16448909	723	2.64	0.62	12	1.71	1665.00	7123.00	6910	20230525	-36.40	3205	20221013	37.13	6910	-36.40	20230525	3420	28.51	20230103	6910	-36.40	20230525	3205	37.13	20221013	5.77	N	119850	500	83 억		196580	N	N	0	N	00	N
62	20230918	120707	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	-135	5	-2.99	1147365995	259218	20.14	4480	4575	4360	5860	3165	4515	4425.80	1.20	0	-20094	4905	4710	4590	4395	4275	4650	4335	84	1345	500	2880	5	1	16448909	720	2.63	0.61	12	1.58	1665.00	7123.00	6910	20230525	-36.61	3205	20221013	36.66	6910	-36.61	20230525	3420	28.07	20230103	6910	-36.61	20230525	3205	36.66	20221013	5.77	N	119850	500	83 억		196580	N	N	0	N	00	N
63	20230918	110658	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	-135	5	-2.99	1059700585	239236	18.59	4480	4575	4360	5860	3165	4515	4429.04	1.20	0	-16173	4905	4710	4590	4395	4275	4650	4335	84	1345	500	2880	5	1	16448909	720	2.63	0.61	12	1.45	1665.00	7123.00	6910	20230525	-36.61	3205	20221013	36.66	6910	-36.61	20230525	3420	28.07	20230103	6910	-36.61	20230525	3205	36.66	20221013	5.77	N	119850	500	83 억		196580	N	N	0	N	00	N
64	20230918	100653	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4405	-110	5	-2.44	773000235	173809	13.51	4480	4575	4385	5860	3165	4515	4446.89	1.20	0	-3079	4905	4710	4590	4395	4275	4650	4335	84	1345	500	2880	5	1	16448909	725	2.65	0.62	12	1.06	1665.00	7123.00	6910	20230525	-36.25	3205	20221013	37.44	6910	-36.25	20230525	3420	28.80	20230103	6910	-36.25	20230525	3205	37.44	20221013	5.77	N	119850	500	83 억		196580	N	N	0	N	00	N
65	20230918	090655	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4530	15	2	0.33	168074050	37324	2.90	4480	4575	4480	5860	3165	4515	4502.67	1.20	0	3369	4905	4710	4590	4395	4275	4650	4335	84	1345	500	2880	5	1	16448909	745	2.72	0.64	12	0.23	1665.00	7123.00	6910	20230525	-34.44	3205	20221013	41.34	6910	-34.44	20230525	3420	32.46	20230103	6910	-34.44	20230525	3205	41.34	20221013	5.77	N	119850	500	83 억		196580	N	N	0	N	00	N
66	20230915	160700	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4515	-35	5	-0.77	5888473410	1275762	121.32	4530	4785	4470	5910	3185	4550	4615.98	1.23	0	-11852	4793	4671	4598	4476	4403	4635	4440	84	1360	500	2910	5	1	16448909	743	2.71	0.63	12	7.76	1665.00	7123.00	6910	20230525	-34.66	3205	20221013	40.87	6910	-34.66	20230525	3420	32.02	20230103	6910	-34.66	20230525	3205	40.87	20221013	5.91	N	119850	500	83 억		202216	N	N	0	N	00	N
67	20230915	150700	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4520	-30	5	-0.66	5752045405	1245579	118.45	4530	4785	4470	5910	3185	4550	4618.09	1.23	0	-12201	4793	4671	4598	4476	4403	4635	4440	84	1360	500	2910	5	1	16448909	743	2.71	0.63	12	7.57	1665.00	7123.00	6910	20230525	-34.59	3205	20221013	41.03	6910	-34.59	20230525	3420	32.16	20230103	6910	-34.59	20230525	3205	41.03	20221013	5.91	N	119850	500	83 억		202216	N	N	0	N	00	N
68	20230915	140659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4475	-75	5	-1.65	5520334635	1193954	113.54	4530	4785	4470	5910	3185	4550	4623.71	1.23	0	-19134	4793	4671	4598	4476	4403	4635	4440	84	1360	500	2910	5	1	16448909	736	2.69	0.63	12	7.26	1665.00	7123.00	6910	20230525	-35.24	3205	20221013	39.63	6910	-35.24	20230525	3420	30.85	20230103	6910	-35.24	20230525	3205	39.63	20221013	5.91	N	119850	500	83 억		202216	N	N	0	N	00	N
69	20230915	130655	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4505	-45	5	-0.99	5311728305	1147422	109.12	4530	4785	4470	5910	3185	4550	4629.43	1.23	0	-19705	4793	4671	4598	4476	4403	4635	4440	84	1360	500	2910	5	1	16448909	741	2.71	0.63	12	6.98	1665.00	7123.00	6910	20230525	-34.80	3205	20221013	40.56	6910	-34.80	20230525	3420	31.73	20230103	6910	-34.80	20230525	3205	40.56	20221013	5.91	N	119850	500	83 억		202216	N	N	0	N	00	N
70	20230915	120703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4515	-35	5	-0.77	4879856820	1051293	99.98	4530	4785	4500	5910	3185	4550	4641.96	1.23	0	-22172	4793	4671	4598	4476	4403	4635	4440	84	1360	500	2910	5	1	16448909	743	2.71	0.63	12	6.39	1665.00	7123.00	6910	20230525	-34.66	3205	20221013	40.87	6910	-34.66	20230525	3420	32.02	20230103	6910	-34.66	20230525	3205	40.87	20221013	5.91	N	119850	500	83 억		202216	N	N	0	N	00	N
71	20230915	110707	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4570	20	2	0.44	4285297730	919951	87.49	4530	4785	4530	5910	3185	4550	4658.44	1.23	0	-28109	4793	4671	4598	4476	4403	4635	4440	84	1360	500	2910	5	1	16448909	752	2.74	0.64	12	5.59	1665.00	7123.00	6910	20230525	-33.86	3205	20221013	42.59	6910	-33.86	20230525	3420	33.63	20230103	6910	-33.86	20230525	3205	42.59	20221013	5.91	N	119850	500	83 억		202216	N	N	0	N	00	N
72	20230915	100703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4585	35	2	0.77	3858923470	826649	78.61	4530	4785	4530	5910	3185	4550	4668.47	1.23	0	-32834	4793	4671	4598	4476	4403	4635	4440	84	1360	500	2910	5	1	16448909	754	2.75	0.64	12	5.03	1665.00	7123.00	6910	20230525	-33.65	3205	20221013	43.06	6910	-33.65	20230525	3420	34.06	20230103	6910	-33.65	20230525	3205	43.06	20221013	5.91	N	119850	500	83 억		202216	N	N	0	N	00	N
73	20230915	090653	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4590	40	2	0.88	355836325	77777	7.40	4530	4615	4530	5910	3185	4550	4575.82	1.23	0	-3651	4793	4671	4598	4476	4403	4635	4440	84	1360	500	2910	5	1	16448909	755	2.76	0.64	12	0.47	1665.00	7123.00	6910	20230525	-33.57	3205	20221013	43.21	6910	-33.57	20230525	3420	34.21	20230103	6910	-33.57	20230525	3205	43.21	20221013	5.91	N	119850	500	83 억		202216	N	N	0	N	00	N
74	20230914	160702	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4550	-250	5	-5.21	4812355585	1045368	10.79	4710	4720	4525	6240	3360	4800	4603.60	1.46	0	-47105	5446	5122	4736	4412	4026	5285	4575	84	1440	500	3070	5	1	16448909	748	2.73	0.64	12	6.36	1665.00	7123.00	6910	20230525	-34.15	3205	20221013	41.97	6910	-34.15	20230525	3420	33.04	20230103	6910	-34.15	20230525	3205	41.97	20221013	5.81	N	119850	500	83 억		239390	N	N	0	N	00	N
75	20230914	150644	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4545	-255	5	-5.31	4587299465	995974	10.28	4710	4720	4525	6240	3360	4800	4605.73	1.46	0	-47142	5446	5122	4736	4412	4026	5285	4575	84	1440	500	3070	5	1	16448909	748	2.73	0.64	12	6.05	1665.00	7123.00	6910	20230525	-34.23	3205	20221013	41.81	6910	-34.23	20230525	3420	32.89	20230103	6910	-34.23	20230525	3205	41.81	20221013	5.81	N	119850	500	83 억		239390	N	N	0	N	00	N
76	20230914	140654	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4545	-255	5	-5.31	4234952630	918310	9.48	4710	4720	4525	6240	3360	4800	4611.57	1.46	0	-41396	5446	5122	4736	4412	4026	5285	4575	84	1440	500	3070	5	1	16448909	748	2.73	0.64	12	5.58	1665.00	7123.00	6910	20230525	-34.23	3205	20221013	41.81	6910	-34.23	20230525	3420	32.89	20230103	6910	-34.23	20230525	3205	41.81	20221013	5.81	N	119850	500	83 억		239390	N	N	0	N	00	N
77	20230914	130642	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4570	-230	5	-4.79	3591682625	777142	8.02	4710	4720	4555	6240	3360	4800	4621.53	1.46	0	6648	5446	5122	4736	4412	4026	5285	4575	84	1440	500	3070	5	1	16448909	752	2.74	0.64	12	4.72	1665.00	7123.00	6910	20230525	-33.86	3205	20221013	42.59	6910	-33.86	20230525	3420	33.63	20230103	6910	-33.86	20230525	3205	42.59	20221013	5.81	N	119850	500	83 억		239390	N	N	0	N	00	N
78	20230914	120651	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4575	-225	5	-4.69	3335264900	721101	7.44	4710	4720	4555	6240	3360	4800	4625.11	1.46	0	30409	5446	5122	4736	4412	4026	5285	4575	84	1440	500	3070	5	1	16448909	753	2.75	0.64	12	4.38	1665.00	7123.00	6910	20230525	-33.79	3205	20221013	42.75	6910	-33.79	20230525	3420	33.77	20230103	6910	-33.79	20230525	3205	42.75	20221013	5.81	N	119850	500	83 억		239390	N	N	0	N	00	N
79	20230914	110644	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4625	-175	5	-3.65	2664095950	574638	5.93	4710	4720	4575	6240	3360	4800	4635.97	1.46	0	46758	5446	5122	4736	4412	4026	5285	4575	84	1440	500	3070	5	1	16448909	761	2.78	0.65	12	3.49	1665.00	7123.00	6910	20230525	-33.07	3205	20221013	44.31	6910	-33.07	20230525	3420	35.23	20230103	6910	-33.07	20230525	3205	44.31	20221013	5.81	N	119850	500	83 억		239390	N	N	0	N	00	N
80	20230914	100639	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4645	-155	5	-3.23	2049308845	441503	4.56	4710	4720	4575	6240	3360	4800	4641.47	1.46	0	14765	5446	5122	4736	4412	4026	5285	4575	84	1440	500	3070	5	1	16448909	764	2.79	0.65	12	2.68	1665.00	7123.00	6910	20230525	-32.78	3205	20221013	44.93	6910	-32.78	20230525	3420	35.82	20230103	6910	-32.78	20230525	3205	44.93	20221013	5.81	N	119850	500	83 억		239390	N	N	0	N	00	N
81	20230914	090651	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4615	-185	5	-3.85	916175765	197215	2.04	4710	4720	4575	6240	3360	4800	4645.13	1.46	0	289	5446	5122	4736	4412	4026	5285	4575	84	1440	500	3070	5	1	16448909	759	2.77	0.65	12	1.20	1665.00	7123.00	6910	20230525	-33.21	3205	20221013	43.99	6910	-33.21	20230525	3420	34.94	20230103	6910	-33.21	20230525	3205	43.99	20221013	5.81	N	119850	500	83 억		239390	N	N	0	N	00	N
82	20230913	160654	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4800	370	2	8.35	46423571430	9630001	654.66	4425	5060	4350	5750	3105	4430	4820.91	2.09	0	-102480	4810	4620	4500	4310	4190	4560	4250	84	1320	500	2830	5	1	16448909	790	2.88	0.67	12	58.54	1665.00	7123.00	6910	20230525	-30.54	3205	20221013	49.77	6910	-30.54	20230525	3420	40.35	20230103	6910	-30.54	20230525	3205	49.77	20221013	5.32	N	119850	500	83 억		344538	N	N	0	N	00	N
83	20230913	150650	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4780	350	2	7.90	45151470165	9364499	636.61	4425	5060	4350	5750	3105	4430	4821.73	2.09	0	-88321	4810	4620	4500	4310	4190	4560	4250	84	1320	500	2830	5	1	16448909	786	2.87	0.67	12	56.93	1665.00	7123.00	6910	20230525	-30.82	3205	20221013	49.14	6910	-30.82	20230525	3420	39.77	20230103	6910	-30.82	20230525	3205	49.14	20221013	5.32	N	119850	500	83 억		344538	N	N	0	N	00	N
84	20230913	140655	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4775	345	2	7.79	43203590170	8956031	608.84	4425	5060	4350	5750	3105	4430	4824.15	2.09	0	-106989	4810	4620	4500	4310	4190	4560	4250	84	1320	500	2830	5	1	16448909	785	2.87	0.67	12	54.45	1665.00	7123.00	6910	20230525	-30.90	3205	20221013	48.99	6910	-30.90	20230525	3420	39.62	20230103	6910	-30.90	20230525	3205	48.99	20221013	5.32	N	119850	500	83 억		344538	N	N	0	N	00	N
85	20230913	130635	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4730	300	2	6.77	40681047475	8421044	572.47	4425	5060	4350	5750	3105	4430	4831.07	2.09	0	-169541	4810	4620	4500	4310	4190	4560	4250	84	1320	500	2830	5	1	16448909	778	2.84	0.66	12	51.20	1665.00	7123.00	6910	20230525	-31.55	3205	20221013	47.58	6910	-31.55	20230525	3420	38.30	20230103	6910	-31.55	20230525	3205	47.58	20221013	5.32	N	119850	500	83 억		344538	N	N	0	N	00	N
86	20230913	120654	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4640	210	2	4.74	29035906320	6020269	409.26	4425	5060	4350	5750	3105	4430	4823.29	2.09	0	-104756	4810	4620	4500	4310	4190	4560	4250	84	1320	500	2830	5	1	16448909	763	2.79	0.65	12	36.60	1665.00	7123.00	6910	20230525	-32.85	3205	20221013	44.77	6910	-32.85	20230525	3420	35.67	20230103	6910	-32.85	20230525	3205	44.77	20221013	5.32	N	119850	500	83 억		344538	N	N	0	N	00	N
87	20230913	110653	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4750	320	2	7.22	25640921315	5296737	360.08	4425	5060	4350	5750	3105	4430	4841.21	2.09	0	-122035	4810	4620	4500	4310	4190	4560	4250	84	1320	500	2830	5	1	16448909	781	2.85	0.67	12	32.20	1665.00	7123.00	6910	20230525	-31.26	3205	20221013	48.21	6910	-31.26	20230525	3420	38.89	20230103	6910	-31.26	20230525	3205	48.21	20221013	5.32	N	119850	500	83 억		344538	N	N	0	N	00	N
88	20230913	100644	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4605	175	2	3.95	2330580680	512383	34.83	4425	4635	4350	5750	3105	4430	4549.46	2.09	0	55508	4810	4620	4500	4310	4190	4560	4250	84	1320	500	2830	5	1	16448909	757	2.77	0.65	12	3.11	1665.00	7123.00	6910	20230525	-33.36	3205	20221013	43.68	6910	-33.36	20230525	3420	34.65	20230103	6910	-33.36	20230525	3205	43.68	20221013	5.32	N	119850	500	83 억		344538	N	N	0	N	00	N
89	20230913	090639	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4435	5	2	0.11	195626565	44466	3.02	4425	4445	4350	5750	3105	4430	4396.38	2.09	0	-8121	4810	4620	4500	4310	4190	4560	4250	84	1320	500	2830	5	1	16448909	730	2.66	0.62	12	0.27	1665.00	7123.00	6910	20230525	-35.82	3205	20221013	38.38	6910	-35.82	20230525	3420	29.68	20230103	6910	-35.82	20230525	3205	38.38	20221013	5.32	N	119850	500	83 억		344538	N	N	0	N	00	N
90	20230912	160635	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4430	10	2	0.23	6594425775	1459473	92.57	4510	4690	4380	5740	3095	4420	4518.38	2.82	0	-119648	4796	4607	4511	4322	4226	4560	4275	84	1320	500	2820	5	1	16448909	729	2.66	0.62	12	8.87	1665.00	7123.00	6910	20230525	-35.89	3205	20221013	38.22	6910	-35.89	20230525	3420	29.53	20230103	6910	-35.89	20230525	3205	38.22	20221013	5.52	N	119850	500	83 억		464098	N	N	0	N	00	N
91	20230912	150643	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4415	-5	5	-0.11	6360098115	1406227	89.19	4510	4690	4385	5740	3095	4420	4522.81	2.82	0	-119682	4796	4607	4511	4322	4226	4560	4275	84	1320	500	2820	5	1	16448909	726	2.65	0.62	12	8.55	1665.00	7123.00	6910	20230525	-36.11	3205	20221013	37.75	6910	-36.11	20230525	3420	29.09	20230103	6910	-36.11	20230525	3205	37.75	20221013	5.52	N	119850	500	83 억		464098	N	N	0	N	00	N
92	20230912	140641	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4510	90	2	2.04	5485071635	1209526	76.72	4510	4690	4385	5740	3095	4420	4534.89	2.82	0	-122960	4796	4607	4511	4322	4226	4560	4275	84	1320	500	2820	5	1	16448909	742	2.71	0.63	12	7.35	1665.00	7123.00	6910	20230525	-34.73	3205	20221013	40.72	6910	-34.73	20230525	3420	31.87	20230103	6910	-34.73	20230525	3205	40.72	20221013	5.52	N	119850	500	83 억		464098	N	N	0	N	00	N
93	20230912	130635	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4435	15	2	0.34	1531178970	340747	21.61	4510	4560	4425	5740	3095	4420	4493.59	2.82	0	6240	4796	4607	4511	4322	4226	4560	4275	84	1320	500	2820	5	1	16448909	730	2.66	0.62	12	2.07	1665.00	7123.00	6910	20230525	-35.82	3205	20221013	38.38	6910	-35.82	20230525	3420	29.68	20230103	6910	-35.82	20230525	3205	38.38	20221013	5.52	N	119850	500	83 억		464098	N	N	0	N	00	N
94	20230912	120631	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4460	40	2	0.90	1413888765	314390	19.94	4510	4560	4425	5740	3095	4420	4497.24	2.82	0	20073	4796	4607	4511	4322	4226	4560	4275	84	1320	500	2820	5	1	16448909	734	2.68	0.63	12	1.91	1665.00	7123.00	6910	20230525	-35.46	3205	20221013	39.16	6910	-35.46	20230525	3420	30.41	20230103	6910	-35.46	20230525	3205	39.16	20221013	5.52	N	119850	500	83 억		464098	N	N	0	N	00	N
95	20230912	110637	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4490	70	2	1.58	1311159695	291437	18.49	4510	4560	4425	5740	3095	4420	4498.95	2.82	0	25676	4796	4607	4511	4322	4226	4560	4275	84	1320	500	2820	5	1	16448909	739	2.70	0.63	12	1.77	1665.00	7123.00	6910	20230525	-35.02	3205	20221013	40.09	6910	-35.02	20230525	3420	31.29	20230103	6910	-35.02	20230525	3205	40.09	20221013	5.52	N	119850	500	83 억		464098	N	N	0	N	00	N
96	20230912	100634	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4475	55	2	1.24	991960315	220813	14.01	4510	4550	4425	5740	3095	4420	4492.31	2.82	0	20752	4796	4607	4511	4322	4226	4560	4275	84	1320	500	2820	5	1	16448909	736	2.69	0.63	12	1.34	1665.00	7123.00	6910	20230525	-35.24	3205	20221013	39.63	6910	-35.24	20230525	3420	30.85	20230103	6910	-35.24	20230525	3205	39.63	20221013	5.52	N	119850	500	83 억		464098	N	N	0	N	00	N
97	20230912	090646	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4485	65	2	1.47	296818680	66013	4.19	4510	4550	4465	5740	3095	4420	4496.37	2.82	0	1730	4796	4607	4511	4322	4226	4560	4275	84	1320	500	2820	5	1	16448909	738	2.69	0.63	12	0.40	1665.00	7123.00	6910	20230525	-35.09	3205	20221013	39.94	6910	-35.09	20230525	3420	31.14	20230103	6910	-35.09	20230525	3205	39.94	20221013	5.52	N	119850	500	83 억		464098	N	N	0	N	00	N
98	20230911	160632	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4420	-165	5	-3.60	6964228610	1529036	85.83	4610	4700	4415	5960	3210	4585	4554.65	3.58	0	-130959	4865	4725	4535	4395	4205	4795	4465	84	1375	500	2930	5	1	16448909	727	2.65	0.62	12	9.30	1665.00	7123.00	6910	20230525	-36.03	3205	20221013	37.91	6910	-36.03	20230525	3420	29.24	20230103	6910	-36.03	20230525	3205	37.91	20221013	5.52	N	119850	500	83 억		588940	N	N	0	N	00	N
99	20230911	150638	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4470	-115	5	-2.51	6711295535	1472028	82.63	4610	4700	4415	5960	3210	4585	4559.22	3.58	0	-132671	4865	4725	4535	4395	4205	4795	4465	84	1375	500	2930	5	1	16448909	735	2.68	0.63	12	8.95	1665.00	7123.00	6910	20230525	-35.31	3205	20221013	39.47	6910	-35.31	20230525	3420	30.70	20230103	6910	-35.31	20230525	3205	39.47	20221013	5.52	N	119850	500	83 억		588940	N	N	0	N	00	N
100	20230911	140647	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4550	-35	5	-0.76	6155602630	1348239	75.68	4610	4700	4415	5960	3210	4585	4565.66	3.58	0	-122345	4865	4725	4535	4395	4205	4795	4465	84	1375	500	2930	5	1	16448909	748	2.73	0.64	12	8.20	1665.00	7123.00	6910	20230525	-34.15	3205	20221013	41.97	6910	-34.15	20230525	3420	33.04	20230103	6910	-34.15	20230525	3205	41.97	20221013	5.52	N	119850	500	83 억		588940	N	N	0	N	00	N
101	20230911	130621	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4495	-90	5	-1.96	2390673915	528089	29.64	4610	4695	4415	5960	3210	4585	4527.03	3.58	0	-530	4865	4725	4535	4395	4205	4795	4465	84	1375	500	2930	5	1	16448909	739	2.70	0.63	12	3.21	1665.00	7123.00	6910	20230525	-34.95	3205	20221013	40.25	6910	-34.95	20230525	3420	31.43	20230103	6910	-34.95	20230525	3205	40.25	20221013	5.52	N	119850	500	83 억		588940	N	N	0	N	00	N
102	20230911	120631	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4470	-115	5	-2.51	1874373115	413260	23.20	4610	4695	4415	5960	3210	4585	4535.58	3.58	0	25800	4865	4725	4535	4395	4205	4795	4465	84	1375	500	2930	5	1	16448909	735	2.68	0.63	12	2.51	1665.00	7123.00	6910	20230525	-35.31	3205	20221013	39.47	6910	-35.31	20230525	3420	30.70	20230103	6910	-35.31	20230525	3205	39.47	20221013	5.52	N	119850	500	83 억		588940	N	N	0	N	00	N
103	20230911	110622	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4445	-140	5	-3.05	1767564925	389347	21.86	4610	4695	4415	5960	3210	4585	4539.82	3.58	0	32867	4865	4725	4535	4395	4205	4795	4465	84	1375	500	2930	5	1	16448909	731	2.67	0.62	12	2.37	1665.00	7123.00	6910	20230525	-35.67	3205	20221013	38.69	6910	-35.67	20230525	3420	29.97	20230103	6910	-35.67	20230525	3205	38.69	20221013	5.52	N	119850	500	83 억		588940	N	N	0	N	00	N
104	20230911	100623	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4475	-110	5	-2.40	1563201005	343502	19.28	4610	4695	4415	5960	3210	4585	4550.78	3.58	0	26935	4865	4725	4535	4395	4205	4795	4465	84	1375	500	2930	5	1	16448909	736	2.69	0.63	12	2.09	1665.00	7123.00	6910	20230525	-35.24	3205	20221013	39.63	6910	-35.24	20230525	3420	30.85	20230103	6910	-35.24	20230525	3205	39.63	20221013	5.52	N	119850	500	83 억		588940	N	N	0	N	00	N
105	20230911	090620	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4620	35	2	0.76	683444775	147849	8.30	4610	4695	4570	5960	3210	4585	4622.59	3.58	0	11797	4865	4725	4535	4395	4205	4795	4465	84	1375	500	2930	5	1	16448909	760	2.77	0.65	12	0.90	1665.00	7123.00	6910	20230525	-33.14	3205	20221013	44.15	6910	-33.14	20230525	3420	35.09	20230103	6910	-33.14	20230525	3205	44.15	20221013	5.52	N	119850	500	83 억		588940	N	N	0	N	00	N
106	20230908	160635	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4585	305	2	7.13	7760806175	1714578	1707.88	4475	4675	4345	5560	3000	4280	4526.26	4.18	0	-90029	4416	4347	4311	4242	4206	4330	4225	84	1280	500	2730	5	1	16448909	754	2.75	0.64	12	10.42	1665.00	7123.00	6910	20230525	-33.65	3205	20221013	43.06	6910	-33.65	20230525	3420	34.06	20230103	6910	-33.65	20230525	3205	43.06	20221013	5.51	N	119850	500	83 억		687450	N	N	0	N	00	N
107	20230908	150635	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4565	285	2	6.66	7490270820	1655388	1648.92	4475	4675	4345	5560	3000	4280	4524.78	4.18	0	-95324	4416	4347	4311	4242	4206	4330	4225	84	1280	500	2730	5	1	16448909	751	2.74	0.64	12	10.06	1665.00	7123.00	6910	20230525	-33.94	3205	20221013	42.43	6910	-33.94	20230525	3420	33.48	20230103	6910	-33.94	20230525	3205	42.43	20221013	5.51	N	119850	500	83 억		687450	N	N	0	N	00	N
108	20230908	140630	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4500	220	2	5.14	6351617185	1407528	1402.03	4475	4675	4345	5560	3000	4280	4512.60	4.18	0	-122657	4416	4347	4311	4242	4206	4330	4225	84	1280	500	2730	5	1	16448909	740	2.70	0.63	12	8.56	1665.00	7123.00	6910	20230525	-34.88	3205	20221013	40.41	6910	-34.88	20230525	3420	31.58	20230103	6910	-34.88	20230525	3205	40.41	20221013	5.51	N	119850	500	83 억		687450	N	N	0	N	00	N
109	20230908	130636	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4450	170	2	3.97	6124551205	1357045	1351.75	4475	4675	4345	5560	3000	4280	4513.15	4.18	0	-116280	4416	4347	4311	4242	4206	4330	4225	84	1280	500	2730	5	1	16448909	732	2.67	0.62	12	8.25	1665.00	7123.00	6910	20230525	-35.60	3205	20221013	38.85	6910	-35.60	20230525	3420	30.12	20230103	6910	-35.60	20230525	3205	38.85	20221013	5.51	N	119850	500	83 억		687450	N	N	0	N	00	N
110	20230908	120644	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4530	250	2	5.84	5688757105	1260347	1255.43	4475	4675	4345	5560	3000	4280	4513.64	4.18	0	-132795	4416	4347	4311	4242	4206	4330	4225	84	1280	500	2730	5	1	16448909	745	2.72	0.64	12	7.66	1665.00	7123.00	6910	20230525	-34.44	3205	20221013	41.34	6910	-34.44	20230525	3420	32.46	20230103	6910	-34.44	20230525	3205	41.34	20221013	5.51	N	119850	500	83 억		687450	N	N	0	N	00	N
111	20230908	110640	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4470	190	2	4.44	4946804745	1096265	1091.98	4475	4675	4345	5560	3000	4280	4512.42	4.18	0	-178246	4416	4347	4311	4242	4206	4330	4225	84	1280	500	2730	5	1	16448909	735	2.68	0.63	12	6.66	1665.00	7123.00	6910	20230525	-35.31	3205	20221013	39.47	6910	-35.31	20230525	3420	30.70	20230103	6910	-35.31	20230525	3205	39.47	20221013	5.51	N	119850	500	83 억		687450	N	N	0	N	00	N
112	20230908	100633	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4390	110	2	2.57	4539498365	1004342	1000.42	4475	4675	4345	5560	3000	4280	4519.87	4.18	0	-172576	4416	4347	4311	4242	4206	4330	4225	84	1280	500	2730	5	1	16448909	722	2.64	0.62	12	6.11	1665.00	7123.00	6910	20230525	-36.47	3205	20221013	36.97	6910	-36.47	20230525	3420	28.36	20230103	6910	-36.47	20230525	3205	36.97	20221013	5.51	N	119850	500	83 억		687450	N	N	0	N	00	N
113	20230908	090637	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4570	290	2	6.78	1229658935	272942	271.88	4475	4600	4405	5560	3000	4280	4505.20	4.18	0	-5942	4416	4347	4311	4242	4206	4330	4225	84	1280	500	2730	5	1	16448909	752	2.74	0.64	12	1.66	1665.00	7123.00	6910	20230525	-33.86	3205	20221013	42.59	6910	-33.86	20230525	3420	33.63	20230103	6910	-33.86	20230525	3205	42.59	20221013	5.51	N	119850	500	83 억		687450	N	N	0	N	00	N
114	20230907	160628	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4280	-90	5	-2.06	426214715	98797	65.50	4360	4380	4275	5680	3060	4370	4314.07	4.21	0	-5215	4496	4432	4356	4292	4216	4465	4325	84	1310	500	2790	5	1	16448909	704	2.57	0.60	12	0.60	1665.00	7123.00	6910	20230525	-38.06	3205	20221013	33.54	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3205	33.54	20221013	5.51	N	119850	500	83 억		692622	N	N	6	N	00	N
115	20230907	150634	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	-30	5	-0.69	384603500	89115	59.08	4360	4380	4275	5680	3060	4370	4315.81	4.21	0	-7946	4496	4432	4356	4292	4216	4465	4325	84	1310	500	2790	5	1	16448909	714	2.61	0.61	12	0.54	1665.00	7123.00	6910	20230525	-37.19	3205	20221013	35.41	6910	-37.19	20230525	3420	26.90	20230103	6910	-37.19	20230525	3205	35.41	20221013	5.51	N	119850	500	83 억		692622	N	N	6	N	00	N
116	20230907	140629	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4300	-70	5	-1.60	310990900	71989	47.72	4360	4380	4285	5680	3060	4370	4319.98	4.21	0	-9646	4496	4432	4356	4292	4216	4465	4325	84	1310	500	2790	5	1	16448909	707	2.58	0.60	12	0.44	1665.00	7123.00	6910	20230525	-37.77	3205	20221013	34.17	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3205	34.17	20221013	5.51	N	119850	500	83 억		692622	N	N	6	N	00	N
117	20230907	130627	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4315	-55	5	-1.26	266727310	61686	40.89	4360	4380	4295	5680	3060	4370	4323.95	4.21	0	-7052	4496	4432	4356	4292	4216	4465	4325	84	1310	500	2790	5	1	16448909	710	2.59	0.61	12	0.38	1665.00	7123.00	6910	20230525	-37.55	3205	20221013	34.63	6910	-37.55	20230525	3420	26.17	20230103	6910	-37.55	20230525	3205	34.63	20221013	5.51	N	119850	500	83 억		692622	N	N	6	N	00	N
118	20230907	120636	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4320	-50	5	-1.14	226689320	52388	34.73	4360	4380	4300	5680	3060	4370	4327.12	4.21	0	-6675	4496	4432	4356	4292	4216	4465	4325	84	1310	500	2790	5	1	16448909	711	2.59	0.61	12	0.32	1665.00	7123.00	6910	20230525	-37.48	3205	20221013	34.79	6910	-37.48	20230525	3420	26.32	20230103	6910	-37.48	20230525	3205	34.79	20221013	5.51	N	119850	500	83 억		692622	N	N	6	N	00	N
119	20230907	110633	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4315	-55	5	-1.26	203666905	47062	31.20	4360	4380	4300	5680	3060	4370	4327.63	4.21	0	-4450	4496	4432	4356	4292	4216	4465	4325	84	1310	500	2790	5	1	16448909	710	2.59	0.61	12	0.29	1665.00	7123.00	6910	20230525	-37.55	3205	20221013	34.63	6910	-37.55	20230525	3420	26.17	20230103	6910	-37.55	20230525	3205	34.63	20221013	5.51	N	119850	500	83 억		692622	N	N	6	N	00	N
120	20230907	100632	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4330	-40	5	-0.92	158749170	36649	24.30	4360	4380	4300	5680	3060	4370	4331.61	4.21	0	-2958	4496	4432	4356	4292	4216	4465	4325	84	1310	500	2790	5	1	16448909	712	2.60	0.61	12	0.22	1665.00	7123.00	6910	20230525	-37.34	3205	20221013	35.10	6910	-37.34	20230525	3420	26.61	20230103	6910	-37.34	20230525	3205	35.10	20221013	5.51	N	119850	500	83 억		692622	N	N	6	N	00	N
121	20230907	090641	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4355	-15	5	-0.34	34402535	7933	5.26	4360	4360	4310	5680	3060	4370	4336.64	4.21	0	208	4496	4432	4356	4292	4216	4465	4325	84	1310	500	2790	5	1	16448909	716	2.62	0.61	12	0.05	1665.00	7123.00	6910	20230525	-36.98	3205	20221013	35.88	6910	-36.98	20230525	3420	27.34	20230103	6910	-36.98	20230525	3205	35.88	20221013	5.51	N	119850	500	83 억		692622	N	N	6	N	00	N
122	20230906	160629	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4370	55	2	1.27	635142510	145729	131.12	4340	4420	4280	5600	3025	4315	4358.29	4.27	0	-11200	4431	4372	4326	4267	4221	4350	4245	84	1285	500	2760	5	1	16448909	719	2.62	0.61	12	0.89	1665.00	7123.00	6910	20230525	-36.76	3205	20221013	36.35	6910	-36.76	20230525	3420	27.78	20230103	6910	-36.76	20230525	3205	36.35	20221013	5.47	N	119850	500	83 억		702541	N	N	6	N	00	N
123	20230906	150631	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4350	35	2	0.81	584314915	134063	120.62	4340	4420	4280	5600	3025	4315	4358.51	4.27	0	-12893	4431	4372	4326	4267	4221	4350	4245	84	1285	500	2760	5	1	16448909	716	2.61	0.61	12	0.82	1665.00	7123.00	6910	20230525	-37.05	3205	20221013	35.73	6910	-37.05	20230525	3420	27.19	20230103	6910	-37.05	20230525	3205	35.73	20221013	5.47	N	119850	500	83 억		702541	N	N	12	N	00	N
124	20230906	140630	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4355	40	2	0.93	524482920	120302	108.24	4340	4420	4280	5600	3025	4315	4359.72	4.27	0	-8583	4431	4372	4326	4267	4221	4350	4245	84	1285	500	2760	5	1	16448909	716	2.62	0.61	12	0.73	1665.00	7123.00	6910	20230525	-36.98	3205	20221013	35.88	6910	-36.98	20230525	3420	27.34	20230103	6910	-36.98	20230525	3205	35.88	20221013	5.47	N	119850	500	83 억		702541	N	N	12	N	00	N
125	20230906	130624	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4350	35	2	0.81	512767065	117615	105.82	4340	4420	4280	5600	3025	4315	4359.71	4.27	0	-7655	4431	4372	4326	4267	4221	4350	4245	84	1285	500	2760	5	1	16448909	716	2.61	0.61	12	0.72	1665.00	7123.00	6910	20230525	-37.05	3205	20221013	35.73	6910	-37.05	20230525	3420	27.19	20230103	6910	-37.05	20230525	3205	35.73	20221013	5.47	N	119850	500	83 억		702541	N	N	12	N	00	N
126	20230906	120635	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4320	5	2	0.12	345705675	78998	71.08	4340	4420	4305	5600	3025	4315	4376.14	4.27	0	-6134	4431	4372	4326	4267	4221	4350	4245	84	1285	500	2760	5	1	16448909	711	2.59	0.61	12	0.48	1665.00	7123.00	6910	20230525	-37.48	3205	20221013	34.79	6910	-37.48	20230525	3420	26.32	20230103	6910	-37.48	20230525	3205	34.79	20221013	5.47	N	119850	500	83 억		702541	N	N	12	N	00	N
127	20230906	110637	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4370	55	2	1.27	303959340	69398	62.44	4340	4420	4305	5600	3025	4315	4379.95	4.27	0	-5183	4431	4372	4326	4267	4221	4350	4245	84	1285	500	2760	5	1	16448909	719	2.62	0.61	12	0.42	1665.00	7123.00	6910	20230525	-36.76	3205	20221013	36.35	6910	-36.76	20230525	3420	27.78	20230103	6910	-36.76	20230525	3205	36.35	20221013	5.47	N	119850	500	83 억		702541	N	N	12	N	00	N
128	20230906	100616	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4375	60	2	1.39	241159645	55011	49.50	4340	4420	4305	5600	3025	4315	4383.85	4.27	0	-4528	4431	4372	4326	4267	4221	4350	4245	84	1285	500	2760	5	1	16448909	720	2.63	0.61	12	0.33	1665.00	7123.00	6910	20230525	-36.69	3205	20221013	36.51	6910	-36.69	20230525	3420	27.92	20230103	6910	-36.69	20230525	3205	36.51	20221013	5.47	N	119850	500	83 억		702541	N	N	12	N	00	N
129	20230906	090623	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4335	20	2	0.46	9597635	2220	2.00	4340	4340	4305	5600	3025	4315	4323.28	4.27	0	-2058	4431	4372	4326	4267	4221	4350	4245	84	1285	500	2760	5	1	16448909	713	2.60	0.61	12	0.01	1665.00	7123.00	6910	20230525	-37.26	3205	20221013	35.26	6910	-37.26	20230525	3420	26.75	20230103	6910	-37.26	20230525	3205	35.26	20221013	5.47	N	119850	500	83 억		702541	N	N	12	N	00	N
130	20230905	160622	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4315	-65	5	-1.48	474345355	109787	45.35	4325	4385	4280	5690	3070	4380	4320.62	4.47	0	-33493	4590	4485	4345	4240	4100	4537	4292	84	1310	500	2800	5	1	16448909	710	2.59	0.61	12	0.67	1665.00	7123.00	6910	20230525	-37.55	3205	20221013	34.63	6910	-37.55	20230525	3420	26.17	20230103	6910	-37.55	20230525	3205	34.63	20221013	5.55	N	119850	500	83 억		735991	N	N	12	N	00	N
131	20230905	150633	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4315	-65	5	-1.48	435840105	100861	41.66	4325	4385	4280	5690	3070	4380	4321.20	4.47	0	-34443	4590	4485	4345	4240	4100	4537	4292	84	1310	500	2800	5	1	16448909	710	2.59	0.61	12	0.61	1665.00	7123.00	6910	20230525	-37.55	3205	20221013	34.63	6910	-37.55	20230525	3420	26.17	20230103	6910	-37.55	20230525	3205	34.63	20221013	5.55	N	119850	500	83 억		735991	N	N	21	N	00	N
132	20230905	140632	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4305	-75	5	-1.71	405368745	93782	38.74	4325	4385	4280	5690	3070	4380	4322.46	4.47	0	-32734	4590	4485	4345	4240	4100	4537	4292	84	1310	500	2800	5	1	16448909	708	2.59	0.60	12	0.57	1665.00	7123.00	6910	20230525	-37.70	3205	20221013	34.32	6910	-37.70	20230525	3420	25.88	20230103	6910	-37.70	20230525	3205	34.32	20221013	5.55	N	119850	500	83 억		735991	N	N	21	N	00	N
133	20230905	130613	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4300	-80	5	-1.83	361870780	83686	34.57	4325	4385	4280	5690	3070	4380	4324.15	4.47	0	-30378	4590	4485	4345	4240	4100	4537	4292	84	1310	500	2800	5	1	16448909	707	2.58	0.60	12	0.51	1665.00	7123.00	6910	20230525	-37.77	3205	20221013	34.17	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3205	34.17	20221013	5.55	N	119850	500	83 억		735991	N	N	21	N	00	N
134	20230905	120620	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4315	-65	5	-1.48	328854040	75995	31.39	4325	4385	4280	5690	3070	4380	4327.31	4.47	0	-28707	4590	4485	4345	4240	4100	4537	4292	84	1310	500	2800	5	1	16448909	710	2.59	0.61	12	0.46	1665.00	7123.00	6910	20230525	-37.55	3205	20221013	34.63	6910	-37.55	20230525	3420	26.17	20230103	6910	-37.55	20230525	3205	34.63	20221013	5.55	N	119850	500	83 억		735991	N	N	21	N	00	N
135	20230905	110624	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4300	-80	5	-1.83	265310635	61282	25.31	4325	4385	4280	5690	3070	4380	4329.34	4.47	0	-17359	4590	4485	4345	4240	4100	4537	4292	84	1310	500	2800	5	1	16448909	707	2.58	0.60	12	0.37	1665.00	7123.00	6910	20230525	-37.77	3205	20221013	34.17	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3205	34.17	20221013	5.55	N	119850	500	83 억		735991	N	N	21	N	00	N
136	20230905	100615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4300	-80	5	-1.83	204866770	47209	19.50	4325	4385	4300	5690	3070	4380	4339.57	4.47	0	-14939	4590	4485	4345	4240	4100	4537	4292	84	1310	500	2800	5	1	16448909	707	2.58	0.60	12	0.29	1665.00	7123.00	6910	20230525	-37.77	3205	20221013	34.17	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3205	34.17	20221013	5.55	N	119850	500	83 억		735991	N	N	21	N	00	N
137	20230905	090615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4370	-10	5	-0.23	46284135	10662	4.40	4325	4380	4305	5690	3070	4380	4341.04	4.47	0	-1871	4590	4485	4345	4240	4100	4537	4292	84	1310	500	2800	5	1	16448909	719	2.62	0.61	12	0.06	1665.00	7123.00	6910	20230525	-36.76	3205	20221013	36.35	6910	-36.76	20230525	3420	27.78	20230103	6910	-36.76	20230525	3205	36.35	20221013	5.55	N	119850	500	83 억		735991	N	N	21	N	00	N
138	20230904	160615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	100	2	2.34	1027760395	237482	127.34	4280	4450	4205	5560	3000	4280	4327.71	4.60	0	-20467	4516	4397	4326	4207	4136	4457	4267	84	1280	500	2730	5	1	16448909	720	2.63	0.61	12	1.44	1665.00	7123.00	6910	20230525	-36.61	3205	20221013	36.66	6910	-36.61	20230525	3420	28.07	20230103	6910	-36.61	20230525	3205	36.66	20221013	5.23	N	119850	500	83 억		756554	N	N	21	N	00	N
139	20230904	150606	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4365	85	2	1.99	726207315	168547	90.37	4280	4450	4205	5560	3000	4280	4308.63	4.60	0	-24662	4516	4397	4326	4207	4136	4457	4267	84	1280	500	2730	5	1	16448909	718	2.62	0.61	12	1.02	1665.00	7123.00	6910	20230525	-36.83	3205	20221013	36.19	6910	-36.83	20230525	3420	27.63	20230103	6910	-36.83	20230525	3205	36.19	20221013	5.23	N	119850	500	83 억		756554	N	N	0	N	00	N
140	20230904	140600	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4210	-70	5	-1.64	290732750	68715	36.84	4280	4330	4205	5560	3000	4280	4230.99	4.60	0	-7672	4516	4397	4326	4207	4136	4457	4267	84	1280	500	2730	5	1	16448909	692	2.53	0.59	12	0.42	1665.00	7123.00	6910	20230525	-39.07	3205	20221013	31.36	6910	-39.07	20230525	3420	23.10	20230103	6910	-39.07	20230525	3205	31.36	20221013	5.23	N	119850	500	83 억		756554	N	N	0	N	00	N
141	20230904	130611	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4230	-50	5	-1.17	273679840	64669	34.67	4280	4330	4205	5560	3000	4280	4232.01	4.60	0	-6108	4516	4397	4326	4207	4136	4457	4267	84	1280	500	2730	5	1	16448909	696	2.54	0.59	12	0.39	1665.00	7123.00	6910	20230525	-38.78	3205	20221013	31.98	6910	-38.78	20230525	3420	23.68	20230103	6910	-38.78	20230525	3205	31.98	20221013	5.23	N	119850	500	83 억		756554	N	N	0	N	00	N
142	20230904	120557	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4225	-55	5	-1.29	261081430	61682	33.07	4280	4330	4205	5560	3000	4280	4232.70	4.60	0	-5208	4516	4397	4326	4207	4136	4457	4267	84	1280	500	2730	5	1	16448909	695	2.54	0.59	12	0.37	1665.00	7123.00	6910	20230525	-38.86	3205	20221013	31.83	6910	-38.86	20230525	3420	23.54	20230103	6910	-38.86	20230525	3205	31.83	20221013	5.23	N	119850	500	83 억		756554	N	N	0	N	00	N
143	20230904	110551	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4220	-60	5	-1.40	231666275	54698	29.33	4280	4330	4205	5560	3000	4280	4235.37	4.60	0	-5423	4516	4397	4326	4207	4136	4457	4267	84	1280	500	2730	5	1	16448909	694	2.53	0.59	12	0.33	1665.00	7123.00	6910	20230525	-38.93	3205	20221013	31.67	6910	-38.93	20230525	3420	23.39	20230103	6910	-38.93	20230525	3205	31.67	20221013	5.23	N	119850	500	83 억		756554	N	N	0	N	00	N
144	20230904	100556	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4230	-50	5	-1.17	168375935	39694	21.28	4280	4330	4205	5560	3000	4280	4241.85	4.60	0	-7020	4516	4397	4326	4207	4136	4457	4267	84	1280	500	2730	5	1	16448909	696	2.54	0.59	12	0.24	1665.00	7123.00	6910	20230525	-38.78	3205	20221013	31.98	6910	-38.78	20230525	3420	23.68	20230103	6910	-38.78	20230525	3205	31.98	20221013	5.23	N	119850	500	83 억		756554	N	N	0	N	00	N
145	20230904	090605	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4250	-30	5	-0.70	39405720	9247	4.96	4280	4285	4240	5560	3000	4280	4261.46	4.60	0	-5408	4516	4397	4326	4207	4136	4457	4267	84	1280	500	2730	5	1	16448909	699	2.55	0.60	12	0.06	1665.00	7123.00	6910	20230525	-38.49	3205	20221013	32.61	6910	-38.49	20230525	3420	24.27	20230103	6910	-38.49	20230525	3205	32.61	20221013	5.23	N	119850	500	83 억		756554	N	N	0	N	00	N
146	20230901	160556	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4280	30	2	0.71	799035015	184035	15.01	4255	4445	4255	5520	2975	4250	4341.98	4.57	0	4358	4686	4467	4341	4122	3996	4422	4077	84	1270	500	2720	5	1	16448909	704	2.57	0.60	12	1.12	1665.00	7123.00	6910	20230525	-38.06	3205	20221013	33.54	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3205	33.54	20221013	5.16	N	119850	500	83 억		752195	N	N	0	N	00	N
147	20230901	150603	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4275	25	2	0.59	754033540	173513	14.15	4255	4445	4255	5520	2975	4250	4345.76	4.57	0	2065	4686	4467	4341	4122	3996	4422	4077	84	1270	500	2720	5	1	16448909	703	2.57	0.60	12	1.05	1665.00	7123.00	6910	20230525	-38.13	3205	20221013	33.39	6910	-38.13	20230525	3420	25.00	20230103	6910	-38.13	20230525	3205	33.39	20221013	5.16	N	119850	500	83 억		752195	N	N	0	N	00	N
148	20230901	140606	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4270	20	2	0.47	679820545	156148	12.74	4255	4445	4255	5520	2975	4250	4353.77	4.57	0	4860	4686	4467	4341	4122	3996	4422	4077	84	1270	500	2720	5	1	16448909	702	2.56	0.60	12	0.95	1665.00	7123.00	6910	20230525	-38.21	3205	20221013	33.23	6910	-38.21	20230525	3420	24.85	20230103	6910	-38.21	20230525	3205	33.23	20221013	5.16	N	119850	500	83 억		752195	N	N	0	N	00	N
149	20230901	130550	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4305	55	2	1.29	641584550	147216	12.01	4255	4445	4255	5520	2975	4250	4358.21	4.57	0	7674	4686	4467	4341	4122	3996	4422	4077	84	1270	500	2720	5	1	16448909	708	2.59	0.60	12	0.89	1665.00	7123.00	6910	20230525	-37.70	3205	20221013	34.32	6910	-37.70	20230525	3420	25.88	20230103	6910	-37.70	20230525	3205	34.32	20221013	5.16	N	119850	500	83 억		752195	N	N	0	N	00	N
150	20230901	120555	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4300	50	2	1.18	604999080	138713	11.31	4255	4445	4255	5520	2975	4250	4361.61	4.57	0	12765	4686	4467	4341	4122	3996	4422	4077	84	1270	500	2720	5	1	16448909	707	2.58	0.60	12	0.84	1665.00	7123.00	6910	20230525	-37.77	3205	20221013	34.17	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3205	34.17	20221013	5.16	N	119850	500	83 억		752195	N	N	0	N	00	N
151	20230901	110557	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4325	75	2	1.76	564478650	129298	10.55	4255	4445	4255	5520	2975	4250	4365.83	4.57	0	13488	4686	4467	4341	4122	3996	4422	4077	84	1270	500	2720	5	1	16448909	711	2.60	0.61	12	0.79	1665.00	7123.00	6910	20230525	-37.41	3205	20221013	34.95	6910	-37.41	20230525	3420	26.46	20230103	6910	-37.41	20230525	3205	34.95	20221013	5.16	N	119850	500	83 억		752195	N	N	0	N	00	N
152	20230901	100553	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4335	85	2	2.00	486298225	111176	9.07	4255	4445	4255	5520	2975	4250	4374.27	4.57	0	12726	4686	4467	4341	4122	3996	4422	4077	84	1270	500	2720	5	1	16448909	713	2.60	0.61	12	0.68	1665.00	7123.00	6910	20230525	-37.26	3205	20221013	35.26	6910	-37.26	20230525	3420	26.75	20230103	6910	-37.26	20230525	3205	35.26	20221013	5.16	N	119850	500	83 억		752195	N	N	0	N	00	N
153	20230901	090544	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4275	25	2	0.59	25697445	6020	0.49	4255	4300	4255	5520	2975	4250	4269.06	4.57	0	612	4686	4467	4341	4122	3996	4422	4077	84	1270	500	2720	5	1	16448909	703	2.57	0.60	12	0.04	1665.00	7123.00	6910	20230525	-38.13	3205	20221013	33.39	6910	-38.13	20230525	3420	25.00	20230103	6910	-38.13	20230525	3205	33.39	20221013	5.16	N	119850	500	83 억		752195	N	N	0	N	00	N