KissMeData/065710/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	160603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19100	90	2	0.47	286958080	14880	248.37	19000	19500	19000	24700	13310	19010	19284.94	1.79	0	176	19103	19056	19033	18986	18963	19045	18975	26	5690	500	13300	10	1	5150000	984	8.73	1.07	12	0.29	2187.00	17906.00	21950	20230807	-12.98	16250	20221013	17.54	21950	-12.98	20230807	16800	13.69	20230105	21950	-12.98	20230807	16250	17.54	20221013	0.23	N	065710	500	25 억		92414	N	N	0	N	00	N
3	20230927	150606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19100	90	2	0.47	280865210	14561	243.05	19000	19500	19000	24700	13310	19010	19288.87	1.79	0	167	19103	19056	19033	18986	18963	19045	18975	26	5690	500	13300	10	1	5150000	984	8.73	1.07	12	0.28	2187.00	17906.00	21950	20230807	-12.98	16250	20221013	17.54	21950	-12.98	20230807	16800	13.69	20230105	21950	-12.98	20230807	16250	17.54	20221013	0.23	N	065710	500	25 억		92414	N	N	0	N	00	N
4	20230927	140607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19100	90	2	0.47	272808420	14140	236.02	19000	19500	19000	24700	13310	19010	19293.38	1.79	0	83	19103	19056	19033	18986	18963	19045	18975	26	5690	500	13300	10	1	5150000	984	8.73	1.07	12	0.27	2187.00	17906.00	21950	20230807	-12.98	16250	20221013	17.54	21950	-12.98	20230807	16800	13.69	20230105	21950	-12.98	20230807	16250	17.54	20221013	0.23	N	065710	500	25 억		92414	N	N	0	N	00	N
5	20230927	130600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19090	80	2	0.42	269407770	13962	233.05	19000	19500	19000	24700	13310	19010	19295.79	1.79	0	72	19103	19056	19033	18986	18963	19045	18975	26	5690	500	13300	10	1	5150000	983	8.73	1.07	12	0.27	2187.00	17906.00	21950	20230807	-13.03	16250	20221013	17.48	21950	-13.03	20230807	16800	13.63	20230105	21950	-13.03	20230807	16250	17.48	20221013	0.23	N	065710	500	25 억		92414	N	N	0	N	00	N
6	20230927	120600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19200	190	2	1.00	260713480	13507	225.45	19000	19500	19000	24700	13310	19010	19302.10	1.79	0	18	19103	19056	19033	18986	18963	19045	18975	26	5690	500	13300	10	1	5150000	989	8.78	1.07	12	0.26	2187.00	17906.00	21950	20230807	-12.53	16250	20221013	18.15	21950	-12.53	20230807	16800	14.29	20230105	21950	-12.53	20230807	16250	18.15	20221013	0.23	N	065710	500	25 억		92414	N	N	0	N	00	N
7	20230927	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19260	250	2	1.32	208089510	10777	179.89	19000	19500	19000	24700	13310	19010	19308.67	1.79	0	14	19103	19056	19033	18986	18963	19045	18975	26	5690	500	13300	10	1	5150000	992	8.81	1.08	12	0.21	2187.00	17906.00	21950	20230807	-12.26	16250	20221013	18.52	21950	-12.26	20230807	16800	14.64	20230105	21950	-12.26	20230807	16250	18.52	20221013	0.23	N	065710	500	25 억		92414	N	N	0	N	00	N
8	20230927	100601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19270	260	2	1.37	30425700	1581	26.39	19000	19500	19000	24700	13310	19010	19244.59	1.79	0	-45	19103	19056	19033	18986	18963	19045	18975	26	5690	500	13300	10	1	5150000	992	8.81	1.08	12	0.03	2187.00	17906.00	21950	20230807	-12.21	16250	20221013	18.58	21950	-12.21	20230807	16800	14.70	20230105	21950	-12.21	20230807	16250	18.58	20221013	0.23	N	065710	500	25 억		92414	N	N	0	N	00	N
9	20230927	090609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19120	110	2	0.58	1125960	59	0.98	19000	19120	19000	24700	13310	19010	19084.07	1.79	0	-27	19103	19056	19033	18986	18963	19045	18975	26	5690	500	13300	10	1	5150000	985	8.74	1.07	12	0.00	2187.00	17906.00	21950	20230807	-12.89	16250	20221013	17.66	21950	-12.89	20230807	16800	13.81	20230105	21950	-12.89	20230807	16250	17.66	20221013	0.23	N	065710	500	25 억		92414	N	N	0	N	00	N
10	20230926	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	-40	5	-0.21	114207310	5991	96.23	19060	19080	19010	24750	13340	19050	19063.15	1.80	0	-64	19156	19102	19066	19012	18976	19085	18995	26	5700	500	13330	10	1	5150000	979	8.69	1.06	12	0.12	2187.00	17906.00	21950	20230807	-13.39	16250	20221013	16.98	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16250	16.98	20221013	0.23	N	065710	500	25 억		92478	N	N	0	N	00	N
11	20230926	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	20	2	0.10	104138160	5462	87.73	19060	19080	19060	24750	13340	19050	19065.94	1.80	0	-64	19156	19102	19066	19012	18976	19085	18995	26	5700	500	13330	10	1	5150000	982	8.72	1.07	12	0.11	2187.00	17906.00	21950	20230807	-13.12	16250	20221013	17.35	21950	-13.12	20230807	16800	13.51	20230105	21950	-13.12	20230807	16250	17.35	20221013	0.23	N	065710	500	25 억		92478	N	N	0	N	00	N
12	20230926	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	20	2	0.10	99505870	5219	83.83	19060	19080	19060	24750	13340	19050	19066.08	1.80	0	-64	19156	19102	19066	19012	18976	19085	18995	26	5700	500	13330	10	1	5150000	982	8.72	1.07	12	0.10	2187.00	17906.00	21950	20230807	-13.12	16250	20221013	17.35	21950	-13.12	20230807	16800	13.51	20230105	21950	-13.12	20230807	16250	17.35	20221013	0.23	N	065710	500	25 억		92478	N	N	0	N	00	N
13	20230926	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	20	2	0.10	95252240	4996	80.24	19060	19080	19060	24750	13340	19050	19065.70	1.80	0	-64	19156	19102	19066	19012	18976	19085	18995	26	5700	500	13330	10	1	5150000	982	8.72	1.07	12	0.10	2187.00	17906.00	21950	20230807	-13.12	16250	20221013	17.35	21950	-13.12	20230807	16800	13.51	20230105	21950	-13.12	20230807	16250	17.35	20221013	0.23	N	065710	500	25 억		92478	N	N	0	N	00	N
14	20230926	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	10	2	0.05	91133370	4780	76.77	19060	19080	19060	24750	13340	19050	19065.56	1.80	0	-64	19156	19102	19066	19012	18976	19085	18995	26	5700	500	13330	10	1	5150000	982	8.72	1.06	12	0.09	2187.00	17906.00	21950	20230807	-13.17	16250	20221013	17.29	21950	-13.17	20230807	16800	13.45	20230105	21950	-13.17	20230807	16250	17.29	20221013	0.23	N	065710	500	25 억		92478	N	N	0	N	00	N
15	20230926	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	20	2	0.10	44779290	2349	37.73	19060	19080	19060	24750	13340	19050	19063.13	1.80	0	-64	19156	19102	19066	19012	18976	19085	18995	26	5700	500	13330	10	1	5150000	982	8.72	1.07	12	0.05	2187.00	17906.00	21950	20230807	-13.12	16250	20221013	17.35	21950	-13.12	20230807	16800	13.51	20230105	21950	-13.12	20230807	16250	17.35	20221013	0.23	N	065710	500	25 억		92478	N	N	0	N	00	N
16	20230926	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	20	2	0.10	39649660	2080	33.41	19060	19080	19060	24750	13340	19050	19062.34	1.80	0	-11	19156	19102	19066	19012	18976	19085	18995	26	5700	500	13330	10	1	5150000	982	8.72	1.07	12	0.04	2187.00	17906.00	21950	20230807	-13.12	16250	20221013	17.35	21950	-13.12	20230807	16800	13.51	20230105	21950	-13.12	20230807	16250	17.35	20221013	0.23	N	065710	500	25 억		92478	N	N	0	N	00	N
17	20230926	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	10	2	0.05	285900	15	0.24	19060	19060	19060	24750	13340	19050	19060.00	1.80	0	0	19156	19102	19066	19012	18976	19085	18995	26	5700	500	13330	10	1	5150000	982	8.72	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.17	16250	20221013	17.29	21950	-13.17	20230807	16800	13.45	20230105	21950	-13.17	20230807	16250	17.29	20221013	0.23	N	065710	500	25 억		92478	N	N	0	N	00	N
18	20230925	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	10	2	0.05	118744660	6226	130.39	19060	19120	19030	24750	13330	19040	19072.40	1.80	0	14	19226	19132	18996	18902	18766	19180	18950	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.12	2187.00	17906.00	21950	20230807	-13.21	16250	20221013	17.23	21950	-13.21	20230807	16800	13.39	20230105	21950	-13.21	20230807	16250	17.23	20221013	0.22	N	065710	500	25 억		92464	N	N	1	N	00	N
19	20230925	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-10	5	-0.05	116707510	6119	128.15	19060	19120	19030	24750	13330	19040	19072.97	1.80	0	14	19226	19132	18996	18902	18766	19180	18950	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.12	2187.00	17906.00	21950	20230807	-13.30	16250	20221013	17.11	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16250	17.11	20221013	0.22	N	065710	500	25 억		92464	N	N	1	N	00	N
20	20230925	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	10	2	0.05	110100260	5772	120.88	19060	19120	19040	24750	13330	19040	19074.89	1.80	0	13	19226	19132	18996	18902	18766	19180	18950	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.11	2187.00	17906.00	21950	20230807	-13.21	16250	20221013	17.23	21950	-13.21	20230807	16800	13.39	20230105	21950	-13.21	20230807	16250	17.23	20221013	0.22	N	065710	500	25 억		92464	N	N	1	N	00	N
21	20230925	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	30	2	0.16	107337790	5627	117.84	19060	19120	19040	24750	13330	19040	19075.49	1.80	0	13	19226	19132	18996	18902	18766	19180	18950	26	5710	500	13320	10	1	5150000	982	8.72	1.07	12	0.11	2187.00	17906.00	21950	20230807	-13.12	16250	20221013	17.35	21950	-13.12	20230807	16800	13.51	20230105	21950	-13.12	20230807	16250	17.35	20221013	0.22	N	065710	500	25 억		92464	N	N	1	N	00	N
22	20230925	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	10	2	0.05	68736650	3603	75.46	19060	19120	19040	24750	13330	19040	19077.62	1.80	0	13	19226	19132	18996	18902	18766	19180	18950	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.21	16250	20221013	17.23	21950	-13.21	20230807	16800	13.39	20230105	21950	-13.21	20230807	16250	17.23	20221013	0.22	N	065710	500	25 억		92464	N	N	1	N	00	N
23	20230925	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	30	2	0.16	64183850	3364	70.45	19060	19120	19040	24750	13330	19040	19079.62	1.80	0	13	19226	19132	18996	18902	18766	19180	18950	26	5710	500	13320	10	1	5150000	982	8.72	1.07	12	0.07	2187.00	17906.00	21950	20230807	-13.12	16250	20221013	17.35	21950	-13.12	20230807	16800	13.51	20230105	21950	-13.12	20230807	16250	17.35	20221013	0.22	N	065710	500	25 억		92464	N	N	1	N	00	N
24	20230925	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	60	2	0.32	46746060	2451	51.33	19060	19120	19040	24750	13330	19040	19072.24	1.80	0	13	19226	19132	18996	18902	18766	19180	18950	26	5710	500	13320	10	1	5150000	984	8.73	1.07	12	0.05	2187.00	17906.00	21950	20230807	-12.98	16250	20221013	17.54	21950	-12.98	20230807	16800	13.69	20230105	21950	-12.98	20230807	16250	17.54	20221013	0.22	N	065710	500	25 억		92464	N	N	1	N	00	N
25	20230925	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	40	2	0.21	4156920	218	4.57	19060	19100	19060	24750	13330	19040	19068.44	1.80	0	15	19226	19132	18996	18902	18766	19180	18950	26	5710	500	13320	10	1	5150000	983	8.72	1.07	12	0.00	2187.00	17906.00	21950	20230807	-13.08	16250	20221013	17.42	21950	-13.08	20230807	16800	13.57	20230105	21950	-13.08	20230807	16250	17.42	20221013	0.22	N	065710	500	25 억		92464	N	N	1	N	00	N
26	20230922	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	20	2	0.11	88766930	4675	68.33	19010	19090	18860	24700	13320	19020	18987.57	1.79	0	141	19213	19116	18983	18886	18753	19050	18820	26	5680	500	13310	10	1	5150000	981	8.71	1.06	12	0.09	2187.00	17906.00	21950	20230807	-13.26	16250	20221013	17.17	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16250	17.17	20221013	0.22	N	065710	500	25 억		92321	N	N	1	N	00	N
27	20230922	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	10	2	0.05	87986580	4634	67.73	19010	19090	18860	24700	13320	19020	18987.18	1.79	0	126	19213	19116	18983	18886	18753	19050	18820	26	5680	500	13310	10	1	5150000	980	8.70	1.06	12	0.09	2187.00	17906.00	21950	20230807	-13.30	16250	20221013	17.11	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16250	17.11	20221013	0.22	N	065710	500	25 억		92321	N	N	0	N	00	N
28	20230922	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	-10	5	-0.05	82694080	4356	63.67	19010	19020	18860	24700	13320	19020	18983.95	1.79	0	83	19213	19116	18983	18886	18753	19050	18820	26	5680	500	13310	10	1	5150000	979	8.69	1.06	12	0.08	2187.00	17906.00	21950	20230807	-13.39	16250	20221013	16.98	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16250	16.98	20221013	0.22	N	065710	500	25 억		92321	N	N	0	N	00	N
29	20230922	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-20	5	-0.11	78436360	4132	60.39	19010	19020	18860	24700	13320	19020	18982.66	1.79	0	76	19213	19116	18983	18886	18753	19050	18820	26	5680	500	13310	10	1	5150000	979	8.69	1.06	12	0.08	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92321	N	N	0	N	00	N
30	20230922	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-20	5	-0.11	74540530	3927	57.40	19010	19020	18860	24700	13320	19020	18981.55	1.79	0	76	19213	19116	18983	18886	18753	19050	18820	26	5680	500	13310	10	1	5150000	979	8.69	1.06	12	0.08	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92321	N	N	0	N	00	N
31	20230922	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	-10	5	-0.05	73571540	3876	56.65	19010	19020	18860	24700	13320	19020	18981.31	1.79	0	47	19213	19116	18983	18886	18753	19050	18820	26	5680	500	13310	10	1	5150000	979	8.69	1.06	12	0.08	2187.00	17906.00	21950	20230807	-13.39	16250	20221013	16.98	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16250	16.98	20221013	0.22	N	065710	500	25 억		92321	N	N	0	N	00	N
32	20230922	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	-50	5	-0.26	71520260	3768	55.07	19010	19020	18860	24700	13320	19020	18980.96	1.79	0	36	19213	19116	18983	18886	18753	19050	18820	26	5680	500	13310	10	1	5150000	977	8.67	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.58	16250	20221013	16.74	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16250	16.74	20221013	0.22	N	065710	500	25 억		92321	N	N	0	N	00	N
33	20230922	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	-100	5	-0.53	18036930	952	13.91	19010	19010	18920	24700	13320	19020	18946.36	1.79	0	16	19213	19116	18983	18886	18753	19050	18820	26	5680	500	13310	10	1	5150000	974	8.65	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.80	16250	20221013	16.43	21950	-13.80	20230807	16800	12.62	20230105	21950	-13.80	20230807	16250	16.43	20221013	0.22	N	065710	500	25 억		92321	N	N	0	N	00	N
34	20230921	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	-60	5	-0.31	129540350	6842	158.16	19080	19080	18850	24800	13360	19080	18933.11	1.79	0	-93	19153	19116	19043	19006	18933	19135	19025	26	5720	500	13350	10	1	5150000	980	8.70	1.06	12	0.13	2187.00	17906.00	21950	20230807	-13.35	16250	20221013	17.05	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16250	17.05	20221013	0.22	N	065710	500	25 억		92414	N	N	0	N	00	N
35	20230921	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	-230	5	-1.21	118471570	6259	144.68	19080	19080	18850	24800	13360	19080	18928.19	1.79	0	-24	19153	19116	19043	19006	18933	19135	19025	26	5720	500	13350	10	1	5150000	971	8.62	1.05	12	0.12	2187.00	17906.00	21950	20230807	-14.12	16250	20221013	16.00	21950	-14.12	20230807	16800	12.20	20230105	21950	-14.12	20230807	16250	16.00	20221013	0.22	N	065710	500	25 억		92414	N	N	0	N	00	N
36	20230921	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	-130	5	-0.68	86978080	4589	106.08	19080	19080	18850	24800	13360	19080	18953.60	1.79	0	-22	19153	19116	19043	19006	18933	19135	19025	26	5720	500	13350	10	1	5150000	976	8.66	1.06	12	0.09	2187.00	17906.00	21950	20230807	-13.67	16250	20221013	16.62	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16250	16.62	20221013	0.22	N	065710	500	25 억		92414	N	N	0	N	00	N
37	20230921	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	-210	5	-1.10	66195980	3490	80.67	19080	19080	18870	24800	13360	19080	18967.33	1.79	0	-20	19153	19116	19043	19006	18933	19135	19025	26	5720	500	13350	10	1	5150000	972	8.63	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.03	16250	20221013	16.12	21950	-14.03	20230807	16800	12.32	20230105	21950	-14.03	20230807	16250	16.12	20221013	0.22	N	065710	500	25 억		92414	N	N	0	N	00	N
38	20230921	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-50	5	-0.26	40621530	2137	49.40	19080	19080	18940	24800	13360	19080	19008.67	1.79	0	-6	19153	19116	19043	19006	18933	19135	19025	26	5720	500	13350	10	1	5150000	980	8.70	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.30	16250	20221013	17.11	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16250	17.11	20221013	0.22	N	065710	500	25 억		92414	N	N	0	N	00	N
39	20230921	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-50	5	-0.26	27798360	1461	33.77	19080	19080	18950	24800	13360	19080	19026.94	1.79	0	-6	19153	19116	19043	19006	18933	19135	19025	26	5720	500	13350	10	1	5150000	980	8.70	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.30	16250	20221013	17.11	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16250	17.11	20221013	0.22	N	065710	500	25 억		92414	N	N	0	N	00	N
40	20230921	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	-130	5	-0.68	22545320	1184	27.37	19080	19080	18950	24800	13360	19080	19041.66	1.79	0	-6	19153	19116	19043	19006	18933	19135	19025	26	5720	500	13350	10	1	5150000	976	8.66	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.67	16250	20221013	16.62	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16250	16.62	20221013	0.22	N	065710	500	25 억		92414	N	N	0	N	00	N
41	20230921	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	0	3	0.00	820440	43	0.99	19080	19080	19080	24800	13360	19080	19080.00	1.79	0	0	19153	19116	19043	19006	18933	19135	19025	26	5720	500	13350	10	1	5150000	983	8.72	1.07	12	0.00	2187.00	17906.00	21950	20230807	-13.08	16250	20221013	17.42	21950	-13.08	20230807	16800	13.57	20230105	21950	-13.08	20230807	16250	17.42	20221013	0.22	N	065710	500	25 억		92414	N	N	0	N	00	N
42	20230920	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	50	2	0.26	82297810	4326	121.21	19050	19080	18970	24700	13330	19030	19023.98	1.79	0	19	19216	19122	19006	18912	18796	19170	18960	26	5670	500	13320	10	1	5150000	983	8.72	1.07	12	0.08	2187.00	17906.00	21950	20230807	-13.08	16250	20221013	17.42	21950	-13.08	20230807	16800	13.57	20230105	21950	-13.08	20230807	16250	17.42	20221013	0.22	N	065710	500	25 억		92400	N	N	0	N	00	N
43	20230920	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-30	5	-0.16	43943510	2311	64.75	19050	19050	18990	24700	13330	19030	19014.93	1.79	0	21	19216	19122	19006	18912	18796	19170	18960	26	5670	500	13320	10	1	5150000	979	8.69	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92400	N	N	0	N	00	N
44	20230920	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	-10	5	-0.05	34880640	1834	51.39	19050	19050	18990	24700	13330	19030	19018.89	1.79	0	28	19216	19122	19006	18912	18796	19170	18960	26	5670	500	13320	10	1	5150000	980	8.70	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.35	16250	20221013	17.05	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16250	17.05	20221013	0.22	N	065710	500	25 억		92400	N	N	0	N	00	N
45	20230920	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	10	2	0.05	29636590	1558	43.65	19050	19050	19000	24700	13330	19030	19022.20	1.79	0	28	19216	19122	19006	18912	18796	19170	18960	26	5670	500	13320	10	1	5150000	981	8.71	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.26	16250	20221013	17.17	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16250	17.17	20221013	0.22	N	065710	500	25 억		92400	N	N	0	N	00	N
46	20230920	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-30	5	-0.16	26458800	1391	38.97	19050	19050	19000	24700	13330	19030	19021.42	1.79	0	28	19216	19122	19006	18912	18796	19170	18960	26	5670	500	13320	10	1	5150000	979	8.69	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92400	N	N	0	N	00	N
47	20230920	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	-10	5	-0.05	22867020	1202	33.68	19050	19050	19000	24700	13330	19030	19024.14	1.79	0	28	19216	19122	19006	18912	18796	19170	18960	26	5670	500	13320	10	1	5150000	980	8.70	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.35	16250	20221013	17.05	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16250	17.05	20221013	0.22	N	065710	500	25 억		92400	N	N	0	N	00	N
48	20230920	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	10	2	0.05	11375400	598	16.76	19050	19050	19000	24700	13330	19030	19022.41	1.79	0	23	19216	19122	19006	18912	18796	19170	18960	26	5670	500	13320	10	1	5150000	981	8.71	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.26	16250	20221013	17.17	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16250	17.17	20221013	0.22	N	065710	500	25 억		92400	N	N	0	N	00	N
49	20230920	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-30	5	-0.16	6766840	356	9.97	19050	19050	19000	24700	13330	19030	19007.98	1.79	0	6	19216	19122	19006	18912	18796	19170	18960	26	5670	500	13320	10	1	5150000	979	8.69	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92400	N	N	0	N	00	N
50	20230919	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	30	2	0.16	67621370	3559	142.30	18930	19100	18890	24700	13300	19000	19000.10	1.80	0	-56	19146	19072	19016	18942	18886	19045	18915	26	5700	500	13300	10	1	5150000	980	8.70	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.30	16250	20221013	17.11	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16250	17.11	20221013	0.22	N	065710	500	25 억		92456	N	N	0	N	00	N
51	20230919	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	-10	5	-0.05	51153340	2695	107.76	18930	19020	18890	24700	13300	19000	18980.83	1.80	0	-8	19146	19072	19016	18942	18886	19045	18915	26	5700	500	13300	10	1	5150000	978	8.68	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.22	N	065710	500	25 억		92456	N	N	0	N	00	N
52	20230919	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	-30	5	-0.16	35704980	1882	75.25	18930	19020	18890	24700	13300	19000	18971.83	1.80	0	-5	19146	19072	19016	18942	18886	19045	18915	26	5700	500	13300	10	1	5150000	977	8.67	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.58	16250	20221013	16.74	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16250	16.74	20221013	0.22	N	065710	500	25 억		92456	N	N	0	N	00	N
53	20230919	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	-10	5	-0.05	23743830	1252	50.06	18930	19020	18890	24700	13300	19000	18964.72	1.80	0	-5	19146	19072	19016	18942	18886	19045	18915	26	5700	500	13300	10	1	5150000	978	8.68	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.22	N	065710	500	25 억		92456	N	N	0	N	00	N
54	20230919	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	-30	5	-0.16	20078290	1059	42.34	18930	19020	18890	24700	13300	19000	18959.67	1.80	0	-5	19146	19072	19016	18942	18886	19045	18915	26	5700	500	13300	10	1	5150000	977	8.67	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.58	16250	20221013	16.74	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16250	16.74	20221013	0.22	N	065710	500	25 억		92456	N	N	0	N	00	N
55	20230919	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	0	3	0.00	16432830	867	34.67	18930	19020	18890	24700	13300	19000	18953.67	1.80	0	-5	19146	19072	19016	18942	18886	19045	18915	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92456	N	N	0	N	00	N
56	20230919	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	-10	5	-0.05	4975100	262	10.48	18930	19020	18930	24700	13300	19000	18988.93	1.80	0	-1	19146	19072	19016	18942	18886	19045	18915	26	5700	500	13300	10	1	5150000	978	8.68	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.22	N	065710	500	25 억		92456	N	N	0	N	00	N
57	20230919	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	-70	5	-0.37	586830	31	1.24	18930	18930	18930	24700	13300	19000	18930.00	1.80	0	0	19146	19072	19016	18942	18886	19045	18915	26	5700	500	13300	10	1	5150000	975	8.66	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.76	16250	20221013	16.49	21950	-13.76	20230807	16800	12.68	20230105	21950	-13.76	20230807	16250	16.49	20221013	0.22	N	065710	500	25 억		92456	N	N	0	N	00	N
58	20230918	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	10	2	0.05	47554130	2501	24.10	19090	19090	18960	24650	13300	18990	19014.05	1.80	0	-56	19063	19026	18963	18926	18863	19045	18945	26	5660	500	13290	10	1	5150000	979	8.69	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92512	N	N	0	N	00	N
59	20230918	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	0	3	0.00	46813310	2462	23.72	19090	19090	18960	24650	13300	18990	19014.34	1.80	0	-56	19063	19026	18963	18926	18863	19045	18945	26	5660	500	13290	10	1	5150000	978	8.68	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.22	N	065710	500	25 억		92512	N	N	0	N	00	N
60	20230918	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	-10	5	-0.05	42009440	2209	21.29	19090	19090	18960	24650	13300	18990	19017.40	1.80	0	2	19063	19026	18963	18926	18863	19045	18945	26	5660	500	13290	10	1	5150000	977	8.68	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.53	16250	20221013	16.80	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16250	16.80	20221013	0.22	N	065710	500	25 억		92512	N	N	0	N	00	N
61	20230918	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	-10	5	-0.05	39542040	2079	20.03	19090	19090	18960	24650	13300	18990	19019.74	1.80	0	2	19063	19026	18963	18926	18863	19045	18945	26	5660	500	13290	10	1	5150000	977	8.68	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.53	16250	20221013	16.80	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16250	16.80	20221013	0.22	N	065710	500	25 억		92512	N	N	0	N	00	N
62	20230918	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	-20	5	-0.11	39428160	2073	19.97	19090	19090	18960	24650	13300	18990	19019.86	1.80	0	2	19063	19026	18963	18926	18863	19045	18945	26	5660	500	13290	10	1	5150000	977	8.67	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.58	16250	20221013	16.74	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16250	16.74	20221013	0.22	N	065710	500	25 억		92512	N	N	0	N	00	N
63	20230918	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	-20	5	-0.11	32029940	1683	16.22	19090	19090	18970	24650	13300	18990	19031.46	1.80	0	2	19063	19026	18963	18926	18863	19045	18945	26	5660	500	13290	10	1	5150000	977	8.67	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.58	16250	20221013	16.74	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16250	16.74	20221013	0.22	N	065710	500	25 억		92512	N	N	0	N	00	N
64	20230918	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	10	2	0.05	18018460	945	9.11	19090	19090	18990	24650	13300	18990	19067.15	1.80	0	0	19063	19026	18963	18926	18863	19045	18945	26	5660	500	13290	10	1	5150000	979	8.69	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92512	N	N	0	N	00	N
65	20230918	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	90	2	0.47	782530	41	0.40	19090	19090	19080	24650	13300	18990	19086.10	1.80	0	0	19063	19026	18963	18926	18863	19045	18945	26	5660	500	13290	10	1	5150000	983	8.72	1.07	12	0.00	2187.00	17906.00	21950	20230807	-13.08	16250	20221013	17.42	21950	-13.08	20230807	16800	13.57	20230105	21950	-13.08	20230807	16250	17.42	20221013	0.22	N	065710	500	25 억		92512	N	N	0	N	00	N
66	20230915	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	10	2	0.05	196924730	10378	320.80	18980	19000	18900	24650	13290	18980	18975.21	1.79	0	84	19086	19032	18946	18892	18806	19060	18920	26	5670	500	13280	10	1	5150000	978	8.68	1.06	12	0.20	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.22	N	065710	500	25 억		92428	N	N	0	N	00	N
67	20230915	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	10	2	0.05	194571780	10254	316.97	18980	19000	18900	24650	13290	18980	18975.21	1.79	0	88	19086	19032	18946	18892	18806	19060	18920	26	5670	500	13280	10	1	5150000	978	8.68	1.06	12	0.20	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.22	N	065710	500	25 억		92428	N	N	0	N	00	N
68	20230915	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	10	2	0.05	185762740	9790	302.63	18980	19000	18900	24650	13290	18980	18974.74	1.79	0	65	19086	19032	18946	18892	18806	19060	18920	26	5670	500	13280	10	1	5150000	978	8.68	1.06	12	0.19	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.22	N	065710	500	25 억		92428	N	N	0	N	00	N
69	20230915	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	20	2	0.11	163805660	8631	266.80	18980	19000	18950	24650	13290	18980	18978.76	1.79	0	33	19086	19032	18946	18892	18806	19060	18920	26	5670	500	13280	10	1	5150000	979	8.69	1.06	12	0.17	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92428	N	N	0	N	00	N
70	20230915	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	20	2	0.11	159630440	8411	260.00	18980	19000	18950	24650	13290	18980	18978.77	1.79	0	32	19086	19032	18946	18892	18806	19060	18920	26	5670	500	13280	10	1	5150000	979	8.69	1.06	12	0.16	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92428	N	N	0	N	00	N
71	20230915	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	10	2	0.05	31595390	1665	51.47	18980	19000	18950	24650	13290	18980	18976.21	1.79	0	32	19086	19032	18946	18892	18806	19060	18920	26	5670	500	13280	10	1	5150000	978	8.68	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.22	N	065710	500	25 억		92428	N	N	0	N	00	N
72	20230915	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	-20	5	-0.11	16557830	873	26.99	18980	18980	18950	24650	13290	18980	18966.59	1.79	0	9	19086	19032	18946	18892	18806	19060	18920	26	5670	500	13280	10	1	5150000	976	8.67	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.62	16250	20221013	16.68	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16250	16.68	20221013	0.22	N	065710	500	25 억		92428	N	N	0	N	00	N
73	20230915	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	0	3	0.00	2619240	138	4.27	18980	18980	18980	24650	13290	18980	18980.00	1.79	0	0	19086	19032	18946	18892	18806	19060	18920	26	5670	500	13280	10	1	5150000	977	8.68	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.53	16250	20221013	16.80	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16250	16.80	20221013	0.22	N	065710	500	25 억		92428	N	N	0	N	00	N
74	20230914	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	120	2	0.64	61337070	3234	103.55	18870	19000	18860	24500	13210	18860	18966.32	1.80	0	-58	19133	18996	18893	18756	18653	18945	18705	26	5640	500	13200	10	1	5150000	977	8.68	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.53	16250	20221013	16.80	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16250	16.80	20221013	0.22	N	065710	500	25 억		92486	N	N	0	N	00	N
75	20230914	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	90	2	0.48	58226550	3070	98.30	18870	19000	18860	24500	13210	18860	18966.30	1.80	0	-50	19133	18996	18893	18756	18653	18945	18705	26	5640	500	13200	10	1	5150000	976	8.66	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.67	16250	20221013	16.62	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16250	16.62	20221013	0.22	N	065710	500	25 억		92486	N	N	0	N	00	N
76	20230914	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18940	80	2	0.42	56805300	2995	95.90	18870	19000	18860	24500	13210	18860	18966.71	1.80	0	-50	19133	18996	18893	18756	18653	18945	18705	26	5640	500	13200	10	1	5150000	975	8.66	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.71	16250	20221013	16.55	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16250	16.55	20221013	0.22	N	065710	500	25 억		92486	N	N	0	N	00	N
77	20230914	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	70	2	0.37	51824360	2732	87.48	18870	19000	18860	24500	13210	18860	18969.39	1.80	0	-50	19133	18996	18893	18756	18653	18945	18705	26	5640	500	13200	10	1	5150000	975	8.66	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.76	16250	20221013	16.49	21950	-13.76	20230807	16800	12.68	20230105	21950	-13.76	20230807	16250	16.49	20221013	0.22	N	065710	500	25 억		92486	N	N	0	N	00	N
78	20230914	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	110	2	0.58	48413360	2552	81.72	18870	19000	18860	24500	13210	18860	18970.75	1.80	0	-50	19133	18996	18893	18756	18653	18945	18705	26	5640	500	13200	10	1	5150000	977	8.67	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.58	16250	20221013	16.74	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16250	16.74	20221013	0.22	N	065710	500	25 억		92486	N	N	0	N	00	N
79	20230914	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	110	2	0.58	43139930	2274	72.81	18870	19000	18860	24500	13210	18860	18970.95	1.80	0	-49	19133	18996	18893	18756	18653	18945	18705	26	5640	500	13200	10	1	5150000	977	8.67	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.58	16250	20221013	16.74	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16250	16.74	20221013	0.22	N	065710	500	25 억		92486	N	N	0	N	00	N
80	20230914	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	120	2	0.64	17655360	931	29.81	18870	19000	18860	24500	13210	18860	18963.87	1.80	0	-42	19133	18996	18893	18756	18653	18945	18705	26	5640	500	13200	10	1	5150000	977	8.68	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.53	16250	20221013	16.80	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16250	16.80	20221013	0.22	N	065710	500	25 억		92486	N	N	0	N	00	N
81	20230914	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	10	2	0.05	1018980	54	1.73	18870	18870	18870	24500	13210	18860	18870.00	1.80	0	-1	19133	18996	18893	18756	18653	18945	18705	26	5640	500	13200	10	1	5150000	972	8.63	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.03	16250	20221013	16.12	21950	-14.03	20230807	16800	12.32	20230105	21950	-14.03	20230807	16250	16.12	20221013	0.22	N	065710	500	25 억		92486	N	N	0	N	00	N
82	20230913	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-140	5	-0.74	58963890	3123	129.96	19000	19030	18790	24700	13300	19000	18880.53	1.80	0	-251	19193	19096	19023	18926	18853	19060	18890	26	5700	500	13300	10	1	5150000	971	8.62	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.08	16250	20221013	16.06	21950	-14.08	20230807	16800	12.26	20230105	21950	-14.08	20230807	16250	16.06	20221013	0.22	N	065710	500	25 억		92737	N	N	0	N	00	N
83	20230913	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-100	5	-0.53	57112920	3025	125.88	19000	19030	18790	24700	13300	19000	18880.30	1.80	0	-249	19193	19096	19023	18926	18853	19060	18890	26	5700	500	13300	10	1	5150000	973	8.64	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.90	16250	20221013	16.31	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16250	16.31	20221013	0.22	N	065710	500	25 억		92737	N	N	0	N	00	N
84	20230913	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-140	5	-0.74	52272840	2769	115.23	19000	19030	18790	24700	13300	19000	18877.88	1.80	0	-133	19193	19096	19023	18926	18853	19060	18890	26	5700	500	13300	10	1	5150000	971	8.62	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.08	16250	20221013	16.06	21950	-14.08	20230807	16800	12.26	20230105	21950	-14.08	20230807	16250	16.06	20221013	0.22	N	065710	500	25 억		92737	N	N	0	N	00	N
85	20230913	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	-110	5	-0.58	45859190	2429	101.08	19000	19030	18790	24700	13300	19000	18879.86	1.80	0	-88	19193	19096	19023	18926	18853	19060	18890	26	5700	500	13300	10	1	5150000	973	8.64	1.05	12	0.05	2187.00	17906.00	21950	20230807	-13.94	16250	20221013	16.25	21950	-13.94	20230807	16800	12.44	20230105	21950	-13.94	20230807	16250	16.25	20221013	0.22	N	065710	500	25 억		92737	N	N	0	N	00	N
86	20230913	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	-160	5	-0.84	44596370	2362	98.29	19000	19030	18790	24700	13300	19000	18880.77	1.80	0	-77	19193	19096	19023	18926	18853	19060	18890	26	5700	500	13300	10	1	5150000	970	8.61	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.17	16250	20221013	15.94	21950	-14.17	20230807	16800	12.14	20230105	21950	-14.17	20230807	16250	15.94	20221013	0.22	N	065710	500	25 억		92737	N	N	0	N	00	N
87	20230913	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	-150	5	-0.79	29155320	1542	64.17	19000	19030	18840	24700	13300	19000	18907.47	1.80	0	-143	19193	19096	19023	18926	18853	19060	18890	26	5700	500	13300	10	1	5150000	971	8.62	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.12	16250	20221013	16.00	21950	-14.12	20230807	16800	12.20	20230105	21950	-14.12	20230807	16250	16.00	20221013	0.22	N	065710	500	25 억		92737	N	N	0	N	00	N
88	20230913	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-100	5	-0.53	18307790	967	40.24	19000	19030	18900	24700	13300	19000	18932.56	1.80	0	-56	19193	19096	19023	18926	18853	19060	18890	26	5700	500	13300	10	1	5150000	973	8.64	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.90	16250	20221013	16.31	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16250	16.31	20221013	0.22	N	065710	500	25 억		92737	N	N	0	N	00	N
89	20230913	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	30	2	0.16	360970	19	0.79	19000	19030	18970	24700	13300	19000	18998.42	1.80	0	-12	19193	19096	19023	18926	18853	19060	18890	26	5700	500	13300	10	1	5150000	980	8.70	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.30	16250	20221013	17.11	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16250	17.11	20221013	0.22	N	065710	500	25 억		92737	N	N	0	N	00	N
90	20230912	160458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19000	-10	5	-0.05	45615690	2403	45.40	19120	19120	18950	24700	13310	19010	18982.80	1.80	0	-75	19236	19122	18986	18872	18736	19055	18805	26	5690	500	13300	10	1	5150000	979	8.69	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92820	N	N	0	N	00	N
91	20230912	150505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18960	-50	5	-0.26	40530240	2135	40.34	19120	19120	18950	24700	13310	19010	18983.72	1.80	0	-32	19236	19122	18986	18872	18736	19055	18805	26	5690	500	13300	10	1	5150000	976	8.67	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.62	16250	20221013	16.68	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16250	16.68	20221013	0.22	N	065710	500	25 억		92820	N	N	0	N	00	N
92	20230912	140505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19000	-10	5	-0.05	38139060	2009	37.96	19120	19120	18950	24700	13310	19010	18984.10	1.80	0	-26	19236	19122	18986	18872	18736	19055	18805	26	5690	500	13300	10	1	5150000	979	8.69	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92820	N	N	0	N	00	N
93	20230912	130459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18960	-50	5	-0.26	34253370	1804	34.08	19120	19120	18950	24700	13310	19010	18987.46	1.80	0	53	19236	19122	18986	18872	18736	19055	18805	26	5690	500	13300	10	1	5150000	976	8.67	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.62	16250	20221013	16.68	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16250	16.68	20221013	0.22	N	065710	500	25 억		92820	N	N	0	N	00	N
94	20230912	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18950	-60	5	-0.32	24241570	1276	24.11	19120	19120	18950	24700	13310	19010	18998.10	1.80	0	9	19236	19122	18986	18872	18736	19055	18805	26	5690	500	13300	10	1	5150000	976	8.66	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.67	16250	20221013	16.62	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16250	16.62	20221013	0.22	N	065710	500	25 억		92820	N	N	0	N	00	N
95	20230912	110501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19000	-10	5	-0.05	12142830	638	12.05	19120	19120	19000	24700	13310	19010	19032.65	1.80	0	-49	19236	19122	18986	18872	18736	19055	18805	26	5690	500	13300	10	1	5150000	979	8.69	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.22	N	065710	500	25 억		92820	N	N	0	N	00	N
96	20230912	100458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19010	0	3	0.00	9481690	498	9.41	19120	19120	19010	24700	13310	19010	19039.54	1.80	0	-5	19236	19122	18986	18872	18736	19055	18805	26	5690	500	13300	10	1	5150000	979	8.69	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.39	16250	20221013	16.98	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16250	16.98	20221013	0.22	N	065710	500	25 억		92820	N	N	0	N	00	N
97	20230912	090508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19120	110	2	0.58	401520	21	0.40	19120	19120	19120	24700	13310	19010	19120.00	1.80	0	0	19236	19122	18986	18872	18736	19055	18805	26	5690	500	13300	10	1	5150000	985	8.74	1.07	12	0.00	2187.00	17906.00	21950	20230807	-12.89	16250	20221013	17.66	21950	-12.89	20230807	16800	13.81	20230105	21950	-12.89	20230807	16250	17.66	20221013	0.22	N	065710	500	25 억		92820	N	N	0	N	00	N
98	20230911	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	50	2	0.26	100512280	5293	166.71	19100	19100	18850	24600	13280	18960	18989.66	1.80	0	-1125	19080	19020	18940	18880	18800	19050	18910	26	5640	500	13270	10	1	5150000	979	8.69	1.06	12	0.10	2187.00	17906.00	21950	20230807	-13.39	16250	20221013	16.98	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16250	16.98	20221013	0.23	N	065710	500	25 억		92847	N	N	0	N	00	N
99	20230911	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	10	2	0.05	78434690	4125	129.92	19100	19100	18900	24600	13280	18960	19014.47	1.80	0	-93	19080	19020	18940	18880	18800	19050	18910	26	5640	500	13270	10	1	5150000	977	8.67	1.06	12	0.08	2187.00	17906.00	21950	20230807	-13.58	16250	20221013	16.74	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16250	16.74	20221013	0.23	N	065710	500	25 억		92847	N	N	0	N	00	N
100	20230911	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	70	2	0.37	63541120	3342	105.26	19100	19100	18900	24600	13280	18960	19012.90	1.80	0	218	19080	19020	18940	18880	18800	19050	18910	26	5640	500	13270	10	1	5150000	980	8.70	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.30	16250	20221013	17.11	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16250	17.11	20221013	0.23	N	065710	500	25 억		92847	N	N	0	N	00	N
101	20230911	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	60	2	0.32	60249930	3169	99.81	19100	19100	18900	24600	13280	18960	19012.28	1.80	0	218	19080	19020	18940	18880	18800	19050	18910	26	5640	500	13270	10	1	5150000	980	8.70	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.35	16250	20221013	17.05	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16250	17.05	20221013	0.23	N	065710	500	25 억		92847	N	N	0	N	00	N
102	20230911	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	120	2	0.63	58954800	3101	97.67	19100	19100	18900	24600	13280	18960	19011.54	1.80	0	219	19080	19020	18940	18880	18800	19050	18910	26	5640	500	13270	10	1	5150000	983	8.72	1.07	12	0.06	2187.00	17906.00	21950	20230807	-13.08	16250	20221013	17.42	21950	-13.08	20230807	16800	13.57	20230105	21950	-13.08	20230807	16250	17.42	20221013	0.23	N	065710	500	25 억		92847	N	N	0	N	00	N
103	20230911	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	90	2	0.47	36339890	1910	60.16	19100	19100	18960	24600	13280	18960	19026.12	1.80	0	201	19080	19020	18940	18880	18800	19050	18910	26	5640	500	13270	10	1	5150000	981	8.71	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.21	16250	20221013	17.23	21950	-13.21	20230807	16800	13.39	20230105	21950	-13.21	20230807	16250	17.23	20221013	0.23	N	065710	500	25 억		92847	N	N	0	N	00	N
104	20230911	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	30	2	0.16	34948280	1837	57.86	19100	19100	18960	24600	13280	18960	19024.65	1.80	0	192	19080	19020	18940	18880	18800	19050	18910	26	5640	500	13270	10	1	5150000	978	8.68	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.23	N	065710	500	25 억		92847	N	N	0	N	00	N
105	20230911	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	140	2	0.74	763890	40	1.26	19100	19100	18990	24600	13280	18960	19097.25	1.80	0	1	19080	19020	18940	18880	18800	19050	18910	26	5640	500	13270	10	1	5150000	984	8.73	1.07	12	0.00	2187.00	17906.00	21950	20230807	-12.98	16250	20221013	17.54	21950	-12.98	20230807	16800	13.69	20230105	21950	-12.98	20230807	16250	17.54	20221013	0.23	N	065710	500	25 억		92847	N	N	0	N	00	N
106	20230908	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	20	2	0.11	60178450	3175	315.29	18930	19000	18860	24600	13260	18940	18953.82	1.81	0	-224	19060	19000	18930	18870	18800	18965	18835	26	5660	500	13250	10	1	5150000	976	8.67	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.62	16250	20221013	16.68	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16250	16.68	20221013	0.23	N	065710	500	25 억		93071	N	N	0	N	00	N
107	20230908	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	20	2	0.11	48649400	2567	254.92	18930	19000	18860	24600	13260	18940	18951.85	1.81	0	-178	19060	19000	18930	18870	18800	18965	18835	26	5660	500	13250	10	1	5150000	976	8.67	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.62	16250	20221013	16.68	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16250	16.68	20221013	0.23	N	065710	500	25 억		93071	N	N	0	N	00	N
108	20230908	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18910	-30	5	-0.16	28268790	1490	147.96	18930	19000	18880	24600	13260	18940	18972.34	1.81	0	-116	19060	19000	18930	18870	18800	18965	18835	26	5660	500	13250	10	1	5150000	974	8.65	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.85	16250	20221013	16.37	21950	-13.85	20230807	16800	12.56	20230105	21950	-13.85	20230807	16250	16.37	20221013	0.23	N	065710	500	25 억		93071	N	N	0	N	00	N
109	20230908	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	30	2	0.16	24915550	1313	130.39	18930	19000	18880	24600	13260	18940	18976.05	1.81	0	-57	19060	19000	18930	18870	18800	18965	18835	26	5660	500	13250	10	1	5150000	977	8.67	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.58	16250	20221013	16.74	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16250	16.74	20221013	0.23	N	065710	500	25 억		93071	N	N	0	N	00	N
110	20230908	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18940	0	3	0.00	22811030	1202	119.36	18930	19000	18880	24600	13260	18940	18977.56	1.81	0	-47	19060	19000	18930	18870	18800	18965	18835	26	5660	500	13250	10	1	5150000	975	8.66	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.71	16250	20221013	16.55	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16250	16.55	20221013	0.23	N	065710	500	25 억		93071	N	N	0	N	00	N
111	20230908	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18940	0	3	0.00	21788190	1148	114.00	18930	19000	18880	24600	13260	18940	18979.26	1.81	0	-47	19060	19000	18930	18870	18800	18965	18835	26	5660	500	13250	10	1	5150000	975	8.66	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.71	16250	20221013	16.55	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16250	16.55	20221013	0.23	N	065710	500	25 억		93071	N	N	0	N	00	N
112	20230908	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	60	2	0.32	15311930	807	80.14	18930	19000	18880	24600	13260	18940	18973.89	1.81	0	-47	19060	19000	18930	18870	18800	18965	18835	26	5660	500	13250	10	1	5150000	979	8.69	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.23	N	065710	500	25 억		93071	N	N	0	N	00	N
113	20230908	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-40	5	-0.21	435320	23	2.28	18930	18930	18900	24600	13260	18940	18926.96	1.81	0	-4	19060	19000	18930	18870	18800	18965	18835	26	5660	500	13250	10	1	5150000	973	8.64	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.90	16250	20221013	16.31	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16250	16.31	20221013	0.23	N	065710	500	25 억		93071	N	N	0	N	00	N
114	20230907	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18940	-40	5	-0.21	19066430	1007	30.44	18980	18990	18860	24650	13290	18980	18933.89	1.81	0	-178	19160	19070	18930	18840	18700	19115	18885	26	5670	500	13280	10	1	5150000	975	8.66	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.71	16250	20221013	16.55	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16250	16.55	20221013	0.23	N	065710	500	25 억		93249	N	N	0	N	00	N
115	20230907	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-80	5	-0.42	18270950	965	29.17	18980	18990	18860	24650	13290	18980	18933.63	1.81	0	-175	19160	19070	18930	18840	18700	19115	18885	26	5670	500	13280	10	1	5150000	973	8.64	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.90	16250	20221013	16.31	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16250	16.31	20221013	0.23	N	065710	500	25 억		93249	N	N	0	N	00	N
116	20230907	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	-50	5	-0.26	17854610	943	28.51	18980	18990	18860	24650	13290	18980	18933.84	1.81	0	-159	19160	19070	18930	18840	18700	19115	18885	26	5670	500	13280	10	1	5150000	975	8.66	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.76	16250	20221013	16.49	21950	-13.76	20230807	16800	12.68	20230105	21950	-13.76	20230807	16250	16.49	20221013	0.23	N	065710	500	25 억		93249	N	N	0	N	00	N
117	20230907	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	-30	5	-0.16	17400380	919	27.78	18980	18990	18860	24650	13290	18980	18934.04	1.81	0	-136	19160	19070	18930	18840	18700	19115	18885	26	5670	500	13280	10	1	5150000	976	8.66	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.67	16250	20221013	16.62	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16250	16.62	20221013	0.23	N	065710	500	25 억		93249	N	N	0	N	00	N
118	20230907	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	-20	5	-0.11	14201050	750	22.67	18980	18990	18860	24650	13290	18980	18934.73	1.81	0	-98	19160	19070	18930	18840	18700	19115	18885	26	5670	500	13280	10	1	5150000	976	8.67	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.62	16250	20221013	16.68	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16250	16.68	20221013	0.23	N	065710	500	25 억		93249	N	N	0	N	00	N
119	20230907	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18910	-70	5	-0.37	11554200	610	18.44	18980	18990	18900	24650	13290	18980	18941.31	1.81	0	-61	19160	19070	18930	18840	18700	19115	18885	26	5670	500	13280	10	1	5150000	974	8.65	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.85	16250	20221013	16.37	21950	-13.85	20230807	16800	12.56	20230105	21950	-13.85	20230807	16250	16.37	20221013	0.23	N	065710	500	25 억		93249	N	N	0	N	00	N
120	20230907	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	0	3	0.00	4038250	213	6.44	18980	18990	18900	24650	13290	18980	18958.92	1.81	0	-25	19160	19070	18930	18840	18700	19115	18885	26	5670	500	13280	10	1	5150000	977	8.68	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.53	16250	20221013	16.80	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16250	16.80	20221013	0.23	N	065710	500	25 억		93249	N	N	0	N	00	N
121	20230907	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	-10	5	-0.05	303650	16	0.48	18980	18980	18970	24650	13290	18980	18978.12	1.81	0	0	19160	19070	18930	18840	18700	19115	18885	26	5670	500	13280	10	1	5150000	977	8.67	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.58	16250	20221013	16.74	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16250	16.74	20221013	0.23	N	065710	500	25 억		93249	N	N	0	N	00	N
122	20230906	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	150	2	0.80	62362480	3308	81.24	18830	19020	18790	24450	13190	18830	18852.02	1.80	0	51	19203	19016	18853	18666	18503	18935	18585	26	5620	500	13180	10	1	5150000	977	8.68	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.53	16250	20221013	16.80	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16250	16.80	20221013	0.23	N	065710	500	25 억		92595	N	N	0	N	00	N
123	20230906	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	20	2	0.11	60941490	3233	79.40	18830	19020	18790	24450	13190	18830	18849.83	1.80	0	72	19203	19016	18853	18666	18503	18935	18585	26	5620	500	13180	10	1	5150000	971	8.62	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.12	16250	20221013	16.00	21950	-14.12	20230807	16800	12.20	20230105	21950	-14.12	20230807	16250	16.00	20221013	0.23	N	065710	500	25 억		92595	N	N	0	N	00	N
124	20230906	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	180	2	0.96	58860830	3123	76.69	18830	19020	18790	24450	13190	18830	18847.53	1.80	0	95	19203	19016	18853	18666	18503	18935	18585	26	5620	500	13180	10	1	5150000	979	8.69	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.39	16250	20221013	16.98	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16250	16.98	20221013	0.23	N	065710	500	25 억		92595	N	N	0	N	00	N
125	20230906	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	50	2	0.27	40989240	2178	53.49	18830	19000	18790	24450	13190	18830	18819.67	1.80	0	116	19203	19016	18853	18666	18503	18935	18585	26	5620	500	13180	10	1	5150000	972	8.63	1.05	12	0.04	2187.00	17906.00	21950	20230807	-13.99	16250	20221013	16.18	21950	-13.99	20230807	16800	12.38	20230105	21950	-13.99	20230807	16250	16.18	20221013	0.23	N	065710	500	25 억		92595	N	N	0	N	00	N
126	20230906	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	50	2	0.27	40573780	2156	52.95	18830	19000	18790	24450	13190	18830	18819.01	1.80	0	120	19203	19016	18853	18666	18503	18935	18585	26	5620	500	13180	10	1	5150000	972	8.63	1.05	12	0.04	2187.00	17906.00	21950	20230807	-13.99	16250	20221013	16.18	21950	-13.99	20230807	16800	12.38	20230105	21950	-13.99	20230807	16250	16.18	20221013	0.23	N	065710	500	25 억		92595	N	N	0	N	00	N
127	20230906	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	60	2	0.32	39289530	2088	51.28	18830	19000	18790	24450	13190	18830	18816.82	1.80	0	145	19203	19016	18853	18666	18503	18935	18585	26	5620	500	13180	10	1	5150000	973	8.64	1.05	12	0.04	2187.00	17906.00	21950	20230807	-13.94	16250	20221013	16.25	21950	-13.94	20230807	16800	12.44	20230105	21950	-13.94	20230807	16250	16.25	20221013	0.23	N	065710	500	25 억		92595	N	N	0	N	00	N
128	20230906	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	-10	5	-0.05	21018890	1117	27.43	18830	18830	18800	24450	13190	18830	18817.27	1.80	0	113	19203	19016	18853	18666	18503	18935	18585	26	5620	500	13180	10	1	5150000	969	8.61	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.26	16250	20221013	15.82	21950	-14.26	20230807	16800	12.02	20230105	21950	-14.26	20230807	16250	15.82	20221013	0.23	N	065710	500	25 억		92595	N	N	0	N	00	N
129	20230906	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	-30	5	-0.16	1129650	60	1.47	18830	18830	18800	24450	13190	18830	18827.50	1.80	0	-5	19203	19016	18853	18666	18503	18935	18585	26	5620	500	13180	10	1	5150000	968	8.60	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.35	16250	20221013	15.69	21950	-14.35	20230807	16800	11.90	20230105	21950	-14.35	20230807	16250	15.69	20221013	0.23	N	065710	500	25 억		92595	N	N	0	N	00	N
130	20230905	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	-210	5	-1.10	76884770	4072	207.23	19040	19040	18690	24750	13330	19040	18881.33	1.80	0	70	19680	19360	19030	18710	18380	19195	18545	26	5710	500	13320	10	1	5150000	970	8.61	1.05	12	0.08	2187.00	17906.00	21950	20230807	-14.21	16250	20221013	15.88	21950	-14.21	20230807	16800	12.08	20230105	21950	-14.21	20230807	16250	15.88	20221013	0.23	N	065710	500	25 억		92525	N	N	0	N	00	N
131	20230905	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	63427710	3359	170.94	19040	19040	18690	24750	13330	19040	18882.91	1.80	0	101	19680	19360	19030	18710	18380	19195	18545	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.23	N	065710	500	25 억		92525	N	N	0	N	00	N
132	20230905	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	54497870	2889	147.02	19040	19040	18690	24750	13330	19040	18863.92	1.80	0	177	19680	19360	19030	18710	18380	19195	18545	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.23	N	065710	500	25 억		92525	N	N	0	N	00	N
133	20230905	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	-20	5	-0.11	48185420	2557	130.13	19040	19040	18690	24750	13330	19040	18844.51	1.80	0	202	19680	19360	19030	18710	18380	19195	18545	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.35	16250	20221013	17.05	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16250	17.05	20221013	0.23	N	065710	500	25 억		92525	N	N	0	N	00	N
134	20230905	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	-90	5	-0.47	37142810	1975	100.51	19040	19040	18690	24750	13330	19040	18806.49	1.80	0	228	19680	19360	19030	18710	18380	19195	18545	26	5710	500	13320	10	1	5150000	976	8.66	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.67	16250	20221013	16.62	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16250	16.62	20221013	0.23	N	065710	500	25 억		92525	N	N	0	N	00	N
135	20230905	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-140	5	-0.74	33659710	1791	91.15	19040	19040	18690	24750	13330	19040	18793.81	1.80	0	248	19680	19360	19030	18710	18380	19195	18545	26	5710	500	13320	10	1	5150000	973	8.64	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.90	16250	20221013	16.31	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16250	16.31	20221013	0.23	N	065710	500	25 억		92525	N	N	0	N	00	N
136	20230905	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	-220	5	-1.16	30230910	1609	81.88	19040	19040	18690	24750	13330	19040	18788.63	1.80	0	241	19680	19360	19030	18710	18380	19195	18545	26	5710	500	13320	10	1	5150000	969	8.61	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.26	16250	20221013	15.82	21950	-14.26	20230807	16800	12.02	20230105	21950	-14.26	20230807	16250	15.82	20221013	0.23	N	065710	500	25 억		92525	N	N	0	N	00	N
137	20230905	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	399490	21	1.07	19040	19040	19000	24750	13330	19040	19023.33	1.80	0	-2	19680	19360	19030	18710	18380	19195	18545	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.23	N	065710	500	25 억		92525	N	N	0	N	00	N
138	20230904	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	-20	5	-0.10	37500710	1965	65.92	19070	19350	18700	24750	13350	19060	19084.33	1.80	0	-195	19740	19400	19160	18820	18580	19280	18700	26	5690	500	13340	10	1	5150000	981	8.71	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.26	16250	20221013	17.17	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16250	17.17	20221013	0.23	N	065710	500	25 억		92718	N	N	0	N	00	N
139	20230904	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	-20	5	-0.10	35312660	1850	62.06	19070	19350	18700	24750	13350	19060	19087.92	1.80	0	-150	19740	19400	19160	18820	18580	19280	18700	26	5690	500	13340	10	1	5150000	981	8.71	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.26	16250	20221013	17.17	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16250	17.17	20221013	0.23	N	065710	500	25 억		92718	N	N	0	N	00	N
140	20230904	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-160	5	-0.84	31599340	1654	55.48	19070	19350	18700	24750	13350	19060	19104.80	1.80	0	-125	19740	19400	19160	18820	18580	19280	18700	26	5690	500	13340	10	1	5150000	973	8.64	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.90	16250	20221013	16.31	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16250	16.31	20221013	0.23	N	065710	500	25 억		92718	N	N	0	N	00	N
141	20230904	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19120	60	2	0.31	26365750	1378	46.23	19070	19350	18700	24750	13350	19060	19133.35	1.80	0	-109	19740	19400	19160	18820	18580	19280	18700	26	5690	500	13340	10	1	5150000	985	8.74	1.07	12	0.03	2187.00	17906.00	21950	20230807	-12.89	16250	20221013	17.66	21950	-12.89	20230807	16800	13.81	20230105	21950	-12.89	20230807	16250	17.66	20221013	0.23	N	065710	500	25 억		92718	N	N	0	N	00	N
142	20230904	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	150	2	0.79	22258160	1164	39.05	19070	19350	18700	24750	13350	19060	19122.13	1.80	0	-99	19740	19400	19160	18820	18580	19280	18700	26	5690	500	13340	10	1	5150000	989	8.78	1.07	12	0.02	2187.00	17906.00	21950	20230807	-12.48	16250	20221013	18.22	21950	-12.48	20230807	16800	14.35	20230105	21950	-12.48	20230807	16250	18.22	20221013	0.23	N	065710	500	25 억		92718	N	N	0	N	00	N
143	20230904	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19230	170	2	0.89	21566840	1128	37.84	19070	19350	18700	24750	13350	19060	19119.54	1.80	0	-99	19740	19400	19160	18820	18580	19280	18700	26	5690	500	13340	10	1	5150000	990	8.79	1.07	12	0.02	2187.00	17906.00	21950	20230807	-12.39	16250	20221013	18.34	21950	-12.39	20230807	16800	14.46	20230105	21950	-12.39	20230807	16250	18.34	20221013	0.23	N	065710	500	25 억		92718	N	N	0	N	00	N
144	20230904	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	150	2	0.79	13879900	728	24.42	19070	19350	18700	24750	13350	19060	19065.80	1.80	0	-98	19740	19400	19160	18820	18580	19280	18700	26	5690	500	13340	10	1	5150000	989	8.78	1.07	12	0.01	2187.00	17906.00	21950	20230807	-12.48	16250	20221013	18.22	21950	-12.48	20230807	16800	14.35	20230105	21950	-12.48	20230807	16250	18.22	20221013	0.23	N	065710	500	25 억		92718	N	N	0	N	00	N
145	20230904	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	10	2	0.05	2078630	109	3.66	19070	19070	19070	24750	13350	19060	19070.00	1.80	0	-79	19740	19400	19160	18820	18580	19280	18700	26	5690	500	13340	10	1	5150000	982	8.72	1.07	12	0.00	2187.00	17906.00	21950	20230807	-13.12	16250	20221013	17.35	21950	-13.12	20230807	16800	13.51	20230105	21950	-13.12	20230807	16250	17.35	20221013	0.23	N	065710	500	25 억		92718	N	N	0	N	00	N
146	20230901	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	-150	5	-0.78	56880230	2981	146.41	19500	19500	18920	24950	13450	19210	19080.92	1.81	0	-445	19356	19282	19206	19132	19056	19285	19135	26	5740	500	13440	10	1	5150000	982	8.72	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.17	16250	20221013	17.29	21950	-13.17	20230807	16800	13.45	20230105	21950	-13.17	20230807	16250	17.29	20221013	0.23	N	065710	500	25 억		93160	N	N	0	N	00	N
147	20230901	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-210	5	-1.09	54728140	2868	140.86	19500	19500	18920	24950	13450	19210	19082.34	1.81	0	-457	19356	19282	19206	19132	19056	19285	19135	26	5740	500	13440	10	1	5150000	979	8.69	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.23	N	065710	500	25 억		93160	N	N	0	N	00	N
148	20230901	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19110	-100	5	-0.52	30916690	1615	79.32	19500	19500	19040	24950	13450	19210	19143.46	1.81	0	-405	19356	19282	19206	19132	19056	19285	19135	26	5740	500	13440	10	1	5150000	984	8.74	1.07	12	0.03	2187.00	17906.00	21950	20230807	-12.94	16250	20221013	17.60	21950	-12.94	20230807	16800	13.75	20230105	21950	-12.94	20230807	16250	17.60	20221013	0.23	N	065710	500	25 억		93160	N	N	0	N	00	N
149	20230901	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	-150	5	-0.78	24333040	1270	62.38	19500	19500	19050	24950	13450	19210	19159.87	1.81	0	-163	19356	19282	19206	19132	19056	19285	19135	26	5740	500	13440	10	1	5150000	982	8.72	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.17	16250	20221013	17.29	21950	-13.17	20230807	16800	13.45	20230105	21950	-13.17	20230807	16250	17.29	20221013	0.23	N	065710	500	25 억		93160	N	N	0	N	00	N
150	20230901	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19140	-70	5	-0.36	15783430	822	40.37	19500	19500	19090	24950	13450	19210	19201.25	1.81	0	-148	19356	19282	19206	19132	19056	19285	19135	26	5740	500	13440	10	1	5150000	986	8.75	1.07	12	0.02	2187.00	17906.00	21950	20230807	-12.80	16250	20221013	17.78	21950	-12.80	20230807	16800	13.93	20230105	21950	-12.80	20230807	16250	17.78	20221013	0.23	N	065710	500	25 억		93160	N	N	0	N	00	N
151	20230901	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	-110	5	-0.57	14196690	739	36.30	19500	19500	19100	24950	13450	19210	19210.68	1.81	0	-121	19356	19282	19206	19132	19056	19285	19135	26	5740	500	13440	10	1	5150000	984	8.73	1.07	12	0.01	2187.00	17906.00	21950	20230807	-12.98	16250	20221013	17.54	21950	-12.98	20230807	16800	13.69	20230105	21950	-12.98	20230807	16250	17.54	20221013	0.23	N	065710	500	25 억		93160	N	N	0	N	00	N
152	20230901	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-10	5	-0.05	8053960	418	20.53	19500	19500	19170	24950	13450	19210	19267.85	1.81	0	-66	19356	19282	19206	19132	19056	19285	19135	26	5740	500	13440	10	1	5150000	989	8.78	1.07	12	0.01	2187.00	17906.00	21950	20230807	-12.53	16250	20221013	18.15	21950	-12.53	20230807	16800	14.29	20230105	21950	-12.53	20230807	16250	18.15	20221013	0.23	N	065710	500	25 억		93160	N	N	0	N	00	N
153	20230901	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	0	3	0.00	1345210	69	3.39	19500	19500	19210	24950	13450	19210	19495.80	1.81	0	-3	19356	19282	19206	19132	19056	19285	19135	26	5740	500	13440	10	1	5150000	989	8.78	1.07	12	0.00	2187.00	17906.00	21950	20230807	-12.48	16250	20221013	18.22	21950	-12.48	20230807	16800	14.35	20230105	21950	-12.48	20230807	16250	18.22	20221013	0.23	N	065710	500	25 억		93160	N	N	0	N	00	N