KissMeData/066130/price/prices-20231001.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	20231031	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	5	2	0.10	61058400	12415	81.17	4940	4980	4875	6420	3460	4940	4918.11	0.89	0	-2610	5020	4980	4915	4875	4810	5000	4895	64	1480	500	3550	5	1	12800000	633	13.77	0.62	12	0.10	359.00	7926.00	8100	20230223	-38.95	4550	20230726	8.68	8100	-38.95	20230223	4550	8.68	20230726	8100	-38.95	20230223	4550	8.68	20230726	1.78	N	066130	500	64 억		113903	N	N	0	N	00	N
3	20231031	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-35	5	-0.71	59603905	12120	79.24	4940	4980	4875	6420	3460	4940	4917.81	0.89	0	-2558	5020	4980	4915	4875	4810	5000	4895	64	1480	500	3550	5	1	12800000	628	13.66	0.62	12	0.09	359.00	7926.00	8100	20230223	-39.44	4550	20230726	7.80	8100	-39.44	20230223	4550	7.80	20230726	8100	-39.44	20230223	4550	7.80	20230726	1.78	N	066130	500	64 억		113903	N	N	0	N	00	N
4	20231031	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-55	5	-1.11	35753875	7267	47.51	4940	4980	4880	6420	3460	4940	4920.03	0.89	0	-1281	5020	4980	4915	4875	4810	5000	4895	64	1480	500	3550	5	1	12800000	625	13.61	0.62	12	0.06	359.00	7926.00	8100	20230223	-39.69	4550	20230726	7.36	8100	-39.69	20230223	4550	7.36	20230726	8100	-39.69	20230223	4550	7.36	20230726	1.78	N	066130	500	64 억		113903	N	N	0	N	00	N
5	20231031	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-55	5	-1.11	32923680	6688	43.72	4940	4980	4885	6420	3460	4940	4922.80	0.89	0	-868	5020	4980	4915	4875	4810	5000	4895	64	1480	500	3550	5	1	12800000	625	13.61	0.62	12	0.05	359.00	7926.00	8100	20230223	-39.69	4550	20230726	7.36	8100	-39.69	20230223	4550	7.36	20230726	8100	-39.69	20230223	4550	7.36	20230726	1.78	N	066130	500	64 억		113903	N	N	0	N	00	N
6	20231031	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	5	2	0.10	19425405	3935	25.73	4940	4980	4905	6420	3460	4940	4936.57	0.89	0	-199	5020	4980	4915	4875	4810	5000	4895	64	1480	500	3550	5	1	12800000	633	13.77	0.62	12	0.03	359.00	7926.00	8100	20230223	-38.95	4550	20230726	8.68	8100	-38.95	20230223	4550	8.68	20230726	8100	-38.95	20230223	4550	8.68	20230726	1.78	N	066130	500	64 억		113903	N	N	0	N	00	N
7	20231031	110637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	5	2	0.10	12411255	2517	16.46	4940	4980	4905	6420	3460	4940	4930.97	0.89	0	137	5020	4980	4915	4875	4810	5000	4895	64	1480	500	3550	5	1	12800000	633	13.77	0.62	12	0.02	359.00	7926.00	8100	20230223	-38.95	4550	20230726	8.68	8100	-38.95	20230223	4550	8.68	20230726	8100	-38.95	20230223	4550	8.68	20230726	1.78	N	066130	500	64 억		113903	N	N	0	N	00	N
8	20231031	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	10	2	0.20	9890925	2006	13.11	4940	4980	4905	6420	3460	4940	4930.67	0.89	0	392	5020	4980	4915	4875	4810	5000	4895	64	1480	500	3550	5	1	12800000	634	13.79	0.62	12	0.02	359.00	7926.00	8100	20230223	-38.89	4550	20230726	8.79	8100	-38.89	20230223	4550	8.79	20230726	8100	-38.89	20230223	4550	8.79	20230726	1.78	N	066130	500	64 억		113903	N	N	0	N	00	N
9	20231031	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-25	5	-0.51	4505780	912	5.96	4940	4980	4915	6420	3460	4940	4940.55	0.89	0	341	5020	4980	4915	4875	4810	5000	4895	64	1480	500	3550	5	1	12800000	629	13.69	0.62	12	0.01	359.00	7926.00	8100	20230223	-39.32	4550	20230726	8.02	8100	-39.32	20230223	4550	8.02	20230726	8100	-39.32	20230223	4550	8.02	20230726	1.78	N	066130	500	64 억		113903	N	N	0	N	00	N
10	20231030	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	90	2	1.86	74841700	15295	137.13	4850	4955	4850	6300	3395	4850	4893.20	0.85	0	5482	5006	4927	4851	4772	4696	4967	4812	64	1450	500	3490	5	1	12800000	632	13.76	0.62	12	0.12	359.00	7926.00	8100	20230223	-39.01	4550	20230726	8.57	8100	-39.01	20230223	4550	8.57	20230726	8100	-39.01	20230223	4550	8.57	20230726	1.79	N	066130	500	64 억		108526	N	N	0	N	00	N
11	20231030	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	90	2	1.86	72967260	14915	133.72	4850	4955	4850	6300	3395	4850	4892.21	0.85	0	5748	5006	4927	4851	4772	4696	4967	4812	64	1450	500	3490	5	1	12800000	632	13.76	0.62	12	0.12	359.00	7926.00	8100	20230223	-39.01	4550	20230726	8.57	8100	-39.01	20230223	4550	8.57	20230726	8100	-39.01	20230223	4550	8.57	20230726	1.79	N	066130	500	64 억		108526	N	N	0	N	00	N
12	20231030	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	105	2	2.16	71544770	14627	131.14	4850	4955	4850	6300	3395	4850	4891.28	0.85	0	5691	5006	4927	4851	4772	4696	4967	4812	64	1450	500	3490	5	1	12800000	634	13.80	0.63	12	0.11	359.00	7926.00	8100	20230223	-38.83	4550	20230726	8.90	8100	-38.83	20230223	4550	8.90	20230726	8100	-38.83	20230223	4550	8.90	20230726	1.79	N	066130	500	64 억		108526	N	N	0	N	00	N
13	20231030	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	55	2	1.13	61776695	12636	113.29	4850	4945	4850	6300	3395	4850	4888.94	0.85	0	5601	5006	4927	4851	4772	4696	4967	4812	64	1450	500	3490	5	1	12800000	628	13.66	0.62	12	0.10	359.00	7926.00	8100	20230223	-39.44	4550	20230726	7.80	8100	-39.44	20230223	4550	7.80	20230726	8100	-39.44	20230223	4550	7.80	20230726	1.79	N	066130	500	64 억		108526	N	N	0	N	00	N
14	20231030	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	70	2	1.44	36622550	7491	67.16	4850	4945	4850	6300	3395	4850	4888.87	0.85	0	1556	5006	4927	4851	4772	4696	4967	4812	64	1450	500	3490	5	1	12800000	630	13.70	0.62	12	0.06	359.00	7926.00	8100	20230223	-39.26	4550	20230726	8.13	8100	-39.26	20230223	4550	8.13	20230726	8100	-39.26	20230223	4550	8.13	20230726	1.79	N	066130	500	64 억		108526	N	N	0	N	00	N
15	20231030	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	50	2	1.03	28277275	5792	51.93	4850	4945	4850	6300	3395	4850	4882.13	0.85	0	2086	5006	4927	4851	4772	4696	4967	4812	64	1450	500	3490	5	1	12800000	627	13.65	0.62	12	0.05	359.00	7926.00	8100	20230223	-39.51	4550	20230726	7.69	8100	-39.51	20230223	4550	7.69	20230726	8100	-39.51	20230223	4550	7.69	20230726	1.79	N	066130	500	64 억		108526	N	N	0	N	00	N
16	20231030	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	30	2	0.62	19020470	3891	34.88	4850	4945	4850	6300	3395	4850	4888.32	0.85	0	1165	5006	4927	4851	4772	4696	4967	4812	64	1450	500	3490	5	1	12800000	625	13.59	0.62	12	0.03	359.00	7926.00	8100	20230223	-39.75	4550	20230726	7.25	8100	-39.75	20230223	4550	7.25	20230726	8100	-39.75	20230223	4550	7.25	20230726	1.79	N	066130	500	64 억		108526	N	N	0	N	00	N
17	20231030	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	50	2	1.03	9436270	1929	17.29	4850	4900	4850	6300	3395	4850	4891.79	0.85	0	-48	5006	4927	4851	4772	4696	4967	4812	64	1450	500	3490	5	1	12800000	627	13.65	0.62	12	0.02	359.00	7926.00	8100	20230223	-39.51	4550	20230726	7.69	8100	-39.51	20230223	4550	7.69	20230726	8100	-39.51	20230223	4550	7.69	20230726	1.79	N	066130	500	64 억		108526	N	N	0	N	00	N
18	20231027	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	15	2	0.31	54082530	11135	182.51	4775	4930	4775	6280	3385	4835	4856.99	0.85	0	-1318	4988	4911	4858	4781	4728	4885	4755	64	1445	500	3480	5	1	12800000	621	13.51	0.61	12	0.09	359.00	7926.00	8100	20230223	-40.12	4550	20230726	6.59	8100	-40.12	20230223	4550	6.59	20230726	8100	-40.12	20230223	4550	6.59	20230726	1.82	N	066130	500	64 억		109004	N	N	0	N	00	N
19	20231027	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	45	2	0.93	50922820	10485	171.86	4775	4930	4775	6280	3385	4835	4856.73	0.85	0	-1191	4988	4911	4858	4781	4728	4885	4755	64	1445	500	3480	5	1	12800000	625	13.59	0.62	12	0.08	359.00	7926.00	8100	20230223	-39.75	4550	20230726	7.25	8100	-39.75	20230223	4550	7.25	20230726	8100	-39.75	20230223	4550	7.25	20230726	1.82	N	066130	500	64 억		109004	N	N	0	N	00	N
20	20231027	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	40	2	0.83	29546345	6081	99.67	4775	4930	4775	6280	3385	4835	4858.80	0.85	0	-925	4988	4911	4858	4781	4728	4885	4755	64	1445	500	3480	5	1	12800000	624	13.58	0.62	12	0.05	359.00	7926.00	8100	20230223	-39.81	4550	20230726	7.14	8100	-39.81	20230223	4550	7.14	20230726	8100	-39.81	20230223	4550	7.14	20230726	1.82	N	066130	500	64 억		109004	N	N	0	N	00	N
21	20231027	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	70	2	1.45	25976445	5347	87.64	4775	4930	4775	6280	3385	4835	4858.13	0.85	0	-764	4988	4911	4858	4781	4728	4885	4755	64	1445	500	3480	5	1	12800000	628	13.66	0.62	12	0.04	359.00	7926.00	8100	20230223	-39.44	4550	20230726	7.80	8100	-39.44	20230223	4550	7.80	20230726	8100	-39.44	20230223	4550	7.80	20230726	1.82	N	066130	500	64 억		109004	N	N	0	N	00	N
22	20231027	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	95	2	1.96	19057425	3930	64.42	4775	4930	4775	6280	3385	4835	4849.22	0.85	0	-1134	4988	4911	4858	4781	4728	4885	4755	64	1445	500	3480	5	1	12800000	631	13.73	0.62	12	0.03	359.00	7926.00	8100	20230223	-39.14	4550	20230726	8.35	8100	-39.14	20230223	4550	8.35	20230726	8100	-39.14	20230223	4550	8.35	20230726	1.82	N	066130	500	64 억		109004	N	N	0	N	00	N
23	20231027	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	50	2	1.03	16924120	3496	57.30	4775	4905	4775	6280	3385	4835	4841.00	0.85	0	-1016	4988	4911	4858	4781	4728	4885	4755	64	1445	500	3480	5	1	12800000	625	13.61	0.62	12	0.03	359.00	7926.00	8100	20230223	-39.69	4550	20230726	7.36	8100	-39.69	20230223	4550	7.36	20230726	8100	-39.69	20230223	4550	7.36	20230726	1.82	N	066130	500	64 억		109004	N	N	0	N	00	N
24	20231027	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	5	2	0.10	11834275	2455	40.24	4775	4870	4775	6280	3385	4835	4820.48	0.85	0	-734	4988	4911	4858	4781	4728	4885	4755	64	1445	500	3480	5	1	12800000	620	13.48	0.61	12	0.02	359.00	7926.00	8100	20230223	-40.25	4550	20230726	6.37	8100	-40.25	20230223	4550	6.37	20230726	8100	-40.25	20230223	4550	6.37	20230726	1.82	N	066130	500	64 억		109004	N	N	0	N	00	N
25	20231027	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	20	2	0.41	5630910	1176	19.28	4775	4855	4775	6280	3385	4835	4788.19	0.85	0	-241	4988	4911	4858	4781	4728	4885	4755	64	1445	500	3480	5	1	12800000	621	13.52	0.61	12	0.01	359.00	7926.00	8100	20230223	-40.06	4550	20230726	6.70	8100	-40.06	20230223	4550	6.70	20230726	8100	-40.06	20230223	4550	6.70	20230726	1.82	N	066130	500	64 억		109004	N	N	0	N	00	N
26	20231026	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-75	5	-1.53	29695265	6101	12.50	4900	4935	4805	6380	3440	4910	4867.28	0.86	0	-653	5233	5071	4948	4786	4663	5152	4867	64	1470	500	3530	5	1	12800000	619	13.47	0.61	12	0.05	359.00	7926.00	8100	20230223	-40.31	4550	20230726	6.26	8100	-40.31	20230223	4550	6.26	20230726	8100	-40.31	20230223	4550	6.26	20230726	1.81	N	066130	500	64 억		109618	N	N	0	N	00	N
27	20231026	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-65	5	-1.32	27523210	5652	11.58	4900	4935	4805	6380	3440	4910	4869.64	0.86	0	-694	5233	5071	4948	4786	4663	5152	4867	64	1470	500	3530	5	1	12800000	620	13.50	0.61	12	0.04	359.00	7926.00	8100	20230223	-40.19	4550	20230726	6.48	8100	-40.19	20230223	4550	6.48	20230726	8100	-40.19	20230223	4550	6.48	20230726	1.81	N	066130	500	64 억		109618	N	N	0	N	00	N
28	20231026	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-20	5	-0.41	21541160	4416	9.05	4900	4935	4805	6380	3440	4910	4877.98	0.86	0	-1131	5233	5071	4948	4786	4663	5152	4867	64	1470	500	3530	5	1	12800000	626	13.62	0.62	12	0.03	359.00	7926.00	8100	20230223	-39.63	4550	20230726	7.47	8100	-39.63	20230223	4550	7.47	20230726	8100	-39.63	20230223	4550	7.47	20230726	1.81	N	066130	500	64 억		109618	N	N	0	N	00	N
29	20231026	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-5	5	-0.10	17937995	3679	7.54	4900	4935	4805	6380	3440	4910	4875.78	0.86	0	-837	5233	5071	4948	4786	4663	5152	4867	64	1470	500	3530	5	1	12800000	628	13.66	0.62	12	0.03	359.00	7926.00	8100	20230223	-39.44	4550	20230726	7.80	8100	-39.44	20230223	4550	7.80	20230726	8100	-39.44	20230223	4550	7.80	20230726	1.81	N	066130	500	64 억		109618	N	N	0	N	00	N
30	20231026	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-10	5	-0.20	17222650	3533	7.24	4900	4935	4805	6380	3440	4910	4874.79	0.86	0	-712	5233	5071	4948	4786	4663	5152	4867	64	1470	500	3530	5	1	12800000	627	13.65	0.62	12	0.03	359.00	7926.00	8100	20230223	-39.51	4550	20230726	7.69	8100	-39.51	20230223	4550	7.69	20230726	8100	-39.51	20230223	4550	7.69	20230726	1.81	N	066130	500	64 억		109618	N	N	0	N	00	N
31	20231026	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-10	5	-0.20	10729995	2208	4.52	4900	4910	4805	6380	3440	4910	4859.60	0.86	0	-368	5233	5071	4948	4786	4663	5152	4867	64	1470	500	3530	5	1	12800000	627	13.65	0.62	12	0.02	359.00	7926.00	8100	20230223	-39.51	4550	20230726	7.69	8100	-39.51	20230223	4550	7.69	20230726	8100	-39.51	20230223	4550	7.69	20230726	1.81	N	066130	500	64 억		109618	N	N	0	N	00	N
32	20231026	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	-30	5	-0.61	6796355	1400	2.87	4900	4910	4805	6380	3440	4910	4854.54	0.86	0	-214	5233	5071	4948	4786	4663	5152	4867	64	1470	500	3530	5	1	12800000	625	13.59	0.62	12	0.01	359.00	7926.00	8100	20230223	-39.75	4550	20230726	7.25	8100	-39.75	20230223	4550	7.25	20230726	8100	-39.75	20230223	4550	7.25	20230726	1.81	N	066130	500	64 억		109618	N	N	0	N	00	N
33	20231026	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-45	5	-0.92	942500	194	0.40	4900	4910	4805	6380	3440	4910	4858.25	0.86	0	-11	5233	5071	4948	4786	4663	5152	4867	64	1470	500	3530	5	1	12800000	623	13.55	0.61	12	0.00	359.00	7926.00	8100	20230223	-39.94	4550	20230726	6.92	8100	-39.94	20230223	4550	6.92	20230726	8100	-39.94	20230223	4550	6.92	20230726	1.81	N	066130	500	64 억		109618	N	N	0	N	00	N
34	20231025	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	70	2	1.45	240467720	48594	218.73	4825	5110	4825	6290	3390	4840	4948.51	0.75	0	14341	4926	4882	4801	4757	4676	4905	4780	64	1450	500	3480	5	1	12800000	628	13.68	0.62	12	0.38	359.00	7926.00	8100	20230223	-39.38	4550	20230726	7.91	8100	-39.38	20230223	4550	7.91	20230726	8100	-39.38	20230223	4550	7.91	20230726	1.79	N	066130	500	64 억		96135	N	N	0	N	00	N
35	20231025	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	65	2	1.34	237466750	47982	215.98	4825	5110	4825	6290	3390	4840	4949.08	0.75	0	14202	4926	4882	4801	4757	4676	4905	4780	64	1450	500	3480	5	1	12800000	628	13.66	0.62	12	0.37	359.00	7926.00	8100	20230223	-39.44	4550	20230726	7.80	8100	-39.44	20230223	4550	7.80	20230726	8100	-39.44	20230223	4550	7.80	20230726	1.79	N	066130	500	64 억		96135	N	N	0	N	00	N
36	20231025	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	60	2	1.24	228009520	46053	207.30	4825	5110	4825	6290	3390	4840	4951.02	0.75	0	13107	4926	4882	4801	4757	4676	4905	4780	64	1450	500	3480	5	1	12800000	627	13.65	0.62	12	0.36	359.00	7926.00	8100	20230223	-39.51	4550	20230726	7.69	8100	-39.51	20230223	4550	7.69	20230726	8100	-39.51	20230223	4550	7.69	20230726	1.79	N	066130	500	64 억		96135	N	N	0	N	00	N
37	20231025	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	50	2	1.03	204178535	41188	185.40	4825	5110	4825	6290	3390	4840	4957.23	0.75	0	10151	4926	4882	4801	4757	4676	4905	4780	64	1450	500	3480	5	1	12800000	626	13.62	0.62	12	0.32	359.00	7926.00	8100	20230223	-39.63	4550	20230726	7.47	8100	-39.63	20230223	4550	7.47	20230726	8100	-39.63	20230223	4550	7.47	20230726	1.79	N	066130	500	64 억		96135	N	N	0	N	00	N
38	20231025	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	180	2	3.72	99507320	19972	89.90	4825	5110	4825	6290	3390	4840	4982.34	0.75	0	1760	4926	4882	4801	4757	4676	4905	4780	64	1450	500	3480	10	1	12800000	643	13.98	0.63	12	0.16	359.00	7926.00	8100	20230223	-38.02	4550	20230726	10.33	8100	-38.02	20230223	4550	10.33	20230726	8100	-38.02	20230223	4550	10.33	20230726	1.79	N	066130	500	64 억		96135	N	N	0	N	00	N
39	20231025	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	90	2	1.86	32553295	6660	29.98	4825	4930	4825	6290	3390	4840	4887.88	0.75	0	2555	4926	4882	4801	4757	4676	4905	4780	64	1450	500	3480	5	1	12800000	631	13.73	0.62	12	0.05	359.00	7926.00	8100	20230223	-39.14	4550	20230726	8.35	8100	-39.14	20230223	4550	8.35	20230726	8100	-39.14	20230223	4550	8.35	20230726	1.79	N	066130	500	64 억		96135	N	N	0	N	00	N
40	20231025	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	55	2	1.14	19071635	3918	17.64	4825	4910	4825	6290	3390	4840	4867.70	0.75	0	1008	4926	4882	4801	4757	4676	4905	4780	64	1450	500	3480	5	1	12800000	627	13.64	0.62	12	0.03	359.00	7926.00	8100	20230223	-39.57	4550	20230726	7.58	8100	-39.57	20230223	4550	7.58	20230726	8100	-39.57	20230223	4550	7.58	20230726	1.79	N	066130	500	64 억		96135	N	N	0	N	00	N
41	20231025	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	0	3	0.00	3847155	795	3.58	4825	4840	4825	6290	3390	4840	4839.19	0.75	0	755	4926	4882	4801	4757	4676	4905	4780	64	1450	500	3480	5	1	12800000	620	13.48	0.61	12	0.01	359.00	7926.00	8100	20230223	-40.25	4550	20230726	6.37	8100	-40.25	20230223	4550	6.37	20230726	8100	-40.25	20230223	4550	6.37	20230726	1.79	N	066130	500	64 억		96135	N	N	0	N	00	N
42	20231024	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	70	2	1.47	105921525	22216	189.22	4770	4845	4720	6200	3340	4770	4766.93	0.76	0	-841	4820	4795	4755	4730	4690	4775	4710	64	1430	500	3430	5	1	12800000	620	13.48	0.61	12	0.17	359.00	7926.00	8100	20230223	-40.25	4550	20230726	6.37	8100	-40.25	20230223	4550	6.37	20230726	8100	-40.25	20230223	4550	6.37	20230726	1.80	N	066130	500	64 억		96975	N	N	0	N	00	N
43	20231024	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	60	2	1.26	99453200	20879	177.83	4770	4830	4720	6200	3340	4770	4763.31	0.76	0	-631	4820	4795	4755	4730	4690	4775	4710	64	1430	500	3430	5	1	12800000	618	13.45	0.61	12	0.16	359.00	7926.00	8100	20230223	-40.37	4550	20230726	6.15	8100	-40.37	20230223	4550	6.15	20230726	8100	-40.37	20230223	4550	6.15	20230726	1.80	N	066130	500	64 억		96975	N	N	0	N	00	N
44	20231024	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	50	2	1.05	90205195	18960	161.49	4770	4820	4720	6200	3340	4770	4757.66	0.76	0	-1441	4820	4795	4755	4730	4690	4775	4710	64	1430	500	3430	5	1	12800000	617	13.43	0.61	12	0.15	359.00	7926.00	8100	20230223	-40.49	4550	20230726	5.93	8100	-40.49	20230223	4550	5.93	20230726	8100	-40.49	20230223	4550	5.93	20230726	1.80	N	066130	500	64 억		96975	N	N	0	N	00	N
45	20231024	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	30	2	0.63	71192365	14987	127.65	4770	4800	4720	6200	3340	4770	4750.27	0.76	0	-2219	4820	4795	4755	4730	4690	4775	4710	64	1430	500	3430	5	1	12800000	614	13.37	0.61	12	0.12	359.00	7926.00	8100	20230223	-40.74	4550	20230726	5.49	8100	-40.74	20230223	4550	5.49	20230726	8100	-40.74	20230223	4550	5.49	20230726	1.80	N	066130	500	64 억		96975	N	N	0	N	00	N
46	20231024	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-5	5	-0.10	48437470	10222	87.06	4770	4795	4720	6200	3340	4770	4738.55	0.76	0	-4240	4820	4795	4755	4730	4690	4775	4710	64	1430	500	3430	5	1	12800000	610	13.27	0.60	12	0.08	359.00	7926.00	8100	20230223	-41.17	4550	20230726	4.73	8100	-41.17	20230223	4550	4.73	20230726	8100	-41.17	20230223	4550	4.73	20230726	1.80	N	066130	500	64 억		96975	N	N	0	N	00	N
47	20231024	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-35	5	-0.73	41483965	8765	74.65	4770	4775	4720	6200	3340	4770	4732.91	0.76	0	-4283	4820	4795	4755	4730	4690	4775	4710	64	1430	500	3430	5	1	12800000	606	13.19	0.60	12	0.07	359.00	7926.00	8100	20230223	-41.54	4550	20230726	4.07	8100	-41.54	20230223	4550	4.07	20230726	8100	-41.54	20230223	4550	4.07	20230726	1.80	N	066130	500	64 억		96975	N	N	0	N	00	N
48	20231024	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-35	5	-0.73	16278460	3435	29.26	4770	4775	4725	6200	3340	4770	4739.00	0.76	0	-1495	4820	4795	4755	4730	4690	4775	4710	64	1430	500	3430	5	1	12800000	606	13.19	0.60	12	0.03	359.00	7926.00	8100	20230223	-41.54	4550	20230726	4.07	8100	-41.54	20230223	4550	4.07	20230726	8100	-41.54	20230223	4550	4.07	20230726	1.80	N	066130	500	64 억		96975	N	N	0	N	00	N
49	20231024	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-5	5	-0.10	777360	163	1.39	4770	4770	4765	6200	3340	4770	4769.08	0.76	0	0	4820	4795	4755	4730	4690	4775	4710	64	1430	500	3430	5	1	12800000	610	13.27	0.60	12	0.00	359.00	7926.00	8100	20230223	-41.17	4550	20230726	4.73	8100	-41.17	20230223	4550	4.73	20230726	8100	-41.17	20230223	4550	4.73	20230726	1.80	N	066130	500	64 억		96975	N	N	0	N	00	N
50	20231023	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-10	5	-0.21	55712035	11741	41.11	4780	4780	4715	6210	3350	4780	4745.08	0.79	0	-4425	4883	4831	4743	4691	4603	4850	4710	64	1430	500	3440	5	1	12800000	611	13.29	0.60	12	0.09	359.00	7926.00	8100	20230223	-41.11	4550	20230726	4.84	8100	-41.11	20230223	4550	4.84	20230726	8100	-41.11	20230223	4550	4.84	20230726	1.80	N	066130	500	64 억		101400	N	N	0	N	00	N
51	20231023	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-65	5	-1.36	49193115	10361	36.28	4780	4780	4715	6210	3350	4780	4747.91	0.79	0	-4714	4883	4831	4743	4691	4603	4850	4710	64	1430	500	3440	5	1	12800000	604	13.13	0.59	12	0.08	359.00	7926.00	8100	20230223	-41.79	4550	20230726	3.63	8100	-41.79	20230223	4550	3.63	20230726	8100	-41.79	20230223	4550	3.63	20230726	1.80	N	066130	500	64 억		101400	N	N	0	N	00	N
52	20231023	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-50	5	-1.05	33064270	6949	24.33	4780	4780	4725	6210	3350	4780	4758.13	0.79	0	-3157	4883	4831	4743	4691	4603	4850	4710	64	1430	500	3440	5	1	12800000	605	13.18	0.60	12	0.05	359.00	7926.00	8100	20230223	-41.60	4550	20230726	3.96	8100	-41.60	20230223	4550	3.96	20230726	8100	-41.60	20230223	4550	3.96	20230726	1.80	N	066130	500	64 억		101400	N	N	0	N	00	N
53	20231023	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	-35	5	-0.73	25140370	5278	18.48	4780	4780	4735	6210	3350	4780	4763.24	0.79	0	-1988	4883	4831	4743	4691	4603	4850	4710	64	1430	500	3440	5	1	12800000	607	13.22	0.60	12	0.04	359.00	7926.00	8100	20230223	-41.42	4550	20230726	4.29	8100	-41.42	20230223	4550	4.29	20230726	8100	-41.42	20230223	4550	4.29	20230726	1.80	N	066130	500	64 억		101400	N	N	0	N	00	N
54	20231023	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-15	5	-0.31	16602485	3484	12.20	4780	4780	4735	6210	3350	4780	4765.35	0.79	0	-380	4883	4831	4743	4691	4603	4850	4710	64	1430	500	3440	5	1	12800000	610	13.27	0.60	12	0.03	359.00	7926.00	8100	20230223	-41.17	4550	20230726	4.73	8100	-41.17	20230223	4550	4.73	20230726	8100	-41.17	20230223	4550	4.73	20230726	1.80	N	066130	500	64 억		101400	N	N	0	N	00	N
55	20231023	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	0	3	0.00	15491720	3251	11.38	4780	4780	4735	6210	3350	4780	4765.22	0.79	0	-377	4883	4831	4743	4691	4603	4850	4710	64	1430	500	3440	5	1	12800000	612	13.31	0.60	12	0.03	359.00	7926.00	8100	20230223	-40.99	4550	20230726	5.05	8100	-40.99	20230223	4550	5.05	20230726	8100	-40.99	20230223	4550	5.05	20230726	1.80	N	066130	500	64 억		101400	N	N	0	N	00	N
56	20231023	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	0	3	0.00	14249465	2991	10.47	4780	4780	4735	6210	3350	4780	4764.11	0.79	0	-372	4883	4831	4743	4691	4603	4850	4710	64	1430	500	3440	5	1	12800000	612	13.31	0.60	12	0.02	359.00	7926.00	8100	20230223	-40.99	4550	20230726	5.05	8100	-40.99	20230223	4550	5.05	20230726	8100	-40.99	20230223	4550	5.05	20230726	1.80	N	066130	500	64 억		101400	N	N	0	N	00	N
57	20231023	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-10	5	-0.21	1271465	266	0.93	4780	4780	4770	6210	3350	4780	4779.94	0.79	0	0	4883	4831	4743	4691	4603	4850	4710	64	1430	500	3440	5	1	12800000	611	13.29	0.60	12	0.00	359.00	7926.00	8100	20230223	-41.11	4550	20230726	4.84	8100	-41.11	20230223	4550	4.84	20230726	8100	-41.11	20230223	4550	4.84	20230726	1.80	N	066130	500	64 억		101400	N	N	0	N	00	N
58	20231020	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	0	3	0.00	131119535	27857	131.43	4780	4795	4655	6210	3350	4780	4705.75	0.86	0	-8553	4930	4855	4815	4740	4700	4835	4720	64	1430	500	3440	5	1	12800000	612	13.31	0.60	12	0.22	359.00	7926.00	8100	20230223	-40.99	4550	20230726	5.05	8100	-40.99	20230223	4550	5.05	20230726	8100	-40.99	20230223	4550	5.05	20230726	1.81	N	066130	500	64 억		109953	N	N	0	N	00	N
59	20231020	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-30	5	-0.63	127119675	27020	127.48	4780	4795	4655	6210	3350	4780	4704.65	0.86	0	-8510	4930	4855	4815	4740	4700	4835	4720	64	1430	500	3440	5	1	12800000	608	13.23	0.60	12	0.21	359.00	7926.00	8100	20230223	-41.36	4550	20230726	4.40	8100	-41.36	20230223	4550	4.40	20230726	8100	-41.36	20230223	4550	4.40	20230726	1.81	N	066130	500	64 억		109953	N	N	0	N	00	N
60	20231020	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-15	5	-0.31	123223385	26198	123.60	4780	4795	4655	6210	3350	4780	4703.54	0.86	0	-8189	4930	4855	4815	4740	4700	4835	4720	64	1430	500	3440	5	1	12800000	610	13.27	0.60	12	0.20	359.00	7926.00	8100	20230223	-41.17	4550	20230726	4.73	8100	-41.17	20230223	4550	4.73	20230726	8100	-41.17	20230223	4550	4.73	20230726	1.81	N	066130	500	64 억		109953	N	N	0	N	00	N
61	20231020	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-40	5	-0.84	117713340	25036	118.12	4780	4795	4655	6210	3350	4780	4701.76	0.86	0	-8520	4930	4855	4815	4740	4700	4835	4720	64	1430	500	3440	5	1	12800000	607	13.20	0.60	12	0.20	359.00	7926.00	8100	20230223	-41.48	4550	20230726	4.18	8100	-41.48	20230223	4550	4.18	20230726	8100	-41.48	20230223	4550	4.18	20230726	1.81	N	066130	500	64 억		109953	N	N	0	N	00	N
62	20231020	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-95	5	-1.99	105179395	22399	105.68	4780	4780	4655	6210	3350	4780	4695.72	0.86	0	-7338	4930	4855	4815	4740	4700	4835	4720	64	1430	500	3440	5	1	12800000	600	13.05	0.59	12	0.17	359.00	7926.00	8100	20230223	-42.16	4550	20230726	2.97	8100	-42.16	20230223	4550	2.97	20230726	8100	-42.16	20230223	4550	2.97	20230726	1.81	N	066130	500	64 억		109953	N	N	0	N	00	N
63	20231020	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-110	5	-2.30	82365870	17530	82.71	4780	4780	4655	6210	3350	4780	4698.57	0.86	0	-7591	4930	4855	4815	4740	4700	4835	4720	64	1430	500	3440	5	1	12800000	598	13.01	0.59	12	0.14	359.00	7926.00	8100	20230223	-42.35	4550	20230726	2.64	8100	-42.35	20230223	4550	2.64	20230726	8100	-42.35	20230223	4550	2.64	20230726	1.81	N	066130	500	64 억		109953	N	N	0	N	00	N
64	20231020	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-100	5	-2.09	61279705	13033	61.49	4780	4780	4655	6210	3350	4780	4701.89	0.86	0	-7138	4930	4855	4815	4740	4700	4835	4720	64	1430	500	3440	5	1	12800000	599	13.04	0.59	12	0.10	359.00	7926.00	8100	20230223	-42.22	4550	20230726	2.86	8100	-42.22	20230223	4550	2.86	20230726	8100	-42.22	20230223	4550	2.86	20230726	1.81	N	066130	500	64 억		109953	N	N	0	N	00	N
65	20231020	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	0	3	0.00	5835915	1225	5.78	4780	4780	4755	6210	3350	4780	4764.01	0.86	0	246	4930	4855	4815	4740	4700	4835	4720	64	1430	500	3440	5	1	12800000	612	13.31	0.60	12	0.01	359.00	7926.00	8100	20230223	-40.99	4550	20230726	5.05	8100	-40.99	20230223	4550	5.05	20230726	8100	-40.99	20230223	4550	5.05	20230726	1.81	N	066130	500	64 억		109953	N	N	0	N	00	N
66	20231019	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-100	5	-2.05	102095615	21195	152.09	4805	4890	4775	6340	3420	4880	4816.97	0.88	0	-2394	5090	4985	4905	4800	4720	5037	4852	64	1460	500	3510	5	1	12800000	612	13.31	0.60	12	0.17	359.00	7926.00	8100	20230223	-40.99	4550	20230726	5.05	8100	-40.99	20230223	4550	5.05	20230726	8100	-40.99	20230223	4550	5.05	20230726	1.89	N	066130	500	64 억		112348	N	N	0	N	00	N
67	20231019	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-100	5	-2.05	99270200	20604	147.85	4805	4890	4775	6340	3420	4880	4818.01	0.88	0	-2374	5090	4985	4905	4800	4720	5037	4852	64	1460	500	3510	5	1	12800000	612	13.31	0.60	12	0.16	359.00	7926.00	8100	20230223	-40.99	4550	20230726	5.05	8100	-40.99	20230223	4550	5.05	20230726	8100	-40.99	20230223	4550	5.05	20230726	1.89	N	066130	500	64 억		112348	N	N	0	N	00	N
68	20231019	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-70	5	-1.43	48596115	10054	72.14	4805	4890	4805	6340	3420	4880	4833.51	0.88	0	-3294	5090	4985	4905	4800	4720	5037	4852	64	1460	500	3510	5	1	12800000	616	13.40	0.61	12	0.08	359.00	7926.00	8100	20230223	-40.62	4550	20230726	5.71	8100	-40.62	20230223	4550	5.71	20230726	8100	-40.62	20230223	4550	5.71	20230726	1.89	N	066130	500	64 억		112348	N	N	0	N	00	N
69	20231019	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-35	5	-0.72	28978330	5982	42.92	4805	4890	4805	6340	3420	4880	4844.25	0.88	0	-3597	5090	4985	4905	4800	4720	5037	4852	64	1460	500	3510	5	1	12800000	620	13.50	0.61	12	0.05	359.00	7926.00	8100	20230223	-40.19	4550	20230726	6.48	8100	-40.19	20230223	4550	6.48	20230726	8100	-40.19	20230223	4550	6.48	20230726	1.89	N	066130	500	64 억		112348	N	N	0	N	00	N
70	20231019	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-40	5	-0.82	24502570	5057	36.29	4805	4890	4805	6340	3420	4880	4845.28	0.88	0	-2802	5090	4985	4905	4800	4720	5037	4852	64	1460	500	3510	5	1	12800000	620	13.48	0.61	12	0.04	359.00	7926.00	8100	20230223	-40.25	4550	20230726	6.37	8100	-40.25	20230223	4550	6.37	20230726	8100	-40.25	20230223	4550	6.37	20230726	1.89	N	066130	500	64 억		112348	N	N	0	N	00	N
71	20231019	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-20	5	-0.41	14143365	2925	20.99	4805	4890	4805	6340	3420	4880	4835.34	0.88	0	-1626	5090	4985	4905	4800	4720	5037	4852	64	1460	500	3510	5	1	12800000	622	13.54	0.61	12	0.02	359.00	7926.00	8100	20230223	-40.00	4550	20230726	6.81	8100	-40.00	20230223	4550	6.81	20230726	8100	-40.00	20230223	4550	6.81	20230726	1.89	N	066130	500	64 억		112348	N	N	0	N	00	N
72	20231019	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-15	5	-0.31	12336090	2554	18.33	4805	4890	4805	6340	3420	4880	4830.11	0.88	0	-1399	5090	4985	4905	4800	4720	5037	4852	64	1460	500	3510	5	1	12800000	623	13.55	0.61	12	0.02	359.00	7926.00	8100	20230223	-39.94	4550	20230726	6.92	8100	-39.94	20230223	4550	6.92	20230726	8100	-39.94	20230223	4550	6.92	20230726	1.89	N	066130	500	64 억		112348	N	N	0	N	00	N
73	20231019	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-60	5	-1.23	135600	28	0.20	4805	4855	4805	6340	3420	4880	4842.86	0.88	0	-3	5090	4985	4905	4800	4720	5037	4852	64	1460	500	3510	5	1	12800000	617	13.43	0.61	12	0.00	359.00	7926.00	8100	20230223	-40.49	4550	20230726	5.93	8100	-40.49	20230223	4550	5.93	20230726	8100	-40.49	20230223	4550	5.93	20230726	1.89	N	066130	500	64 억		112348	N	N	0	N	00	N
74	20231018	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	70	2	1.46	68030425	13936	10.07	4830	5010	4825	6250	3370	4810	4881.63	0.88	0	-807	5490	5150	4980	4640	4470	5065	4555	64	1440	500	3460	5	1	12800000	625	13.59	0.62	12	0.11	359.00	7926.00	8100	20230223	-39.75	4550	20230726	7.25	8100	-39.75	20230223	4550	7.25	20230726	8100	-39.75	20230223	4550	7.25	20230726	1.89	N	066130	500	64 억		113155	N	N	0	N	00	N
75	20231018	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	70	2	1.46	66806895	13685	9.89	4830	5010	4825	6250	3370	4810	4881.76	0.88	0	-805	5490	5150	4980	4640	4470	5065	4555	64	1440	500	3460	5	1	12800000	625	13.59	0.62	12	0.11	359.00	7926.00	8100	20230223	-39.75	4550	20230726	7.25	8100	-39.75	20230223	4550	7.25	20230726	8100	-39.75	20230223	4550	7.25	20230726	1.89	N	066130	500	64 억		113155	N	N	0	N	00	N
76	20231018	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	110	2	2.29	57345770	11742	8.49	4830	5010	4825	6250	3370	4810	4883.82	0.88	0	582	5490	5150	4980	4640	4470	5065	4555	64	1440	500	3460	5	1	12800000	630	13.70	0.62	12	0.09	359.00	7926.00	8100	20230223	-39.26	4550	20230726	8.13	8100	-39.26	20230223	4550	8.13	20230726	8100	-39.26	20230223	4550	8.13	20230726	1.89	N	066130	500	64 억		113155	N	N	0	N	00	N
77	20231018	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	75	2	1.56	51895585	10625	7.68	4830	5010	4825	6250	3370	4810	4884.29	0.88	0	597	5490	5150	4980	4640	4470	5065	4555	64	1440	500	3460	5	1	12800000	625	13.61	0.62	12	0.08	359.00	7926.00	8100	20230223	-39.69	4550	20230726	7.36	8100	-39.69	20230223	4550	7.36	20230726	8100	-39.69	20230223	4550	7.36	20230726	1.89	N	066130	500	64 억		113155	N	N	0	N	00	N
78	20231018	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	70	2	1.46	39376165	8060	5.83	4830	5010	4825	6250	3370	4810	4885.38	0.88	0	674	5490	5150	4980	4640	4470	5065	4555	64	1440	500	3460	5	1	12800000	625	13.59	0.62	12	0.06	359.00	7926.00	8100	20230223	-39.75	4550	20230726	7.25	8100	-39.75	20230223	4550	7.25	20230726	8100	-39.75	20230223	4550	7.25	20230726	1.89	N	066130	500	64 억		113155	N	N	0	N	00	N
79	20231018	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	65	2	1.35	37291275	7633	5.52	4830	5010	4825	6250	3370	4810	4885.53	0.88	0	792	5490	5150	4980	4640	4470	5065	4555	64	1440	500	3460	5	1	12800000	624	13.58	0.62	12	0.06	359.00	7926.00	8100	20230223	-39.81	4550	20230726	7.14	8100	-39.81	20230223	4550	7.14	20230726	8100	-39.81	20230223	4550	7.14	20230726	1.89	N	066130	500	64 억		113155	N	N	0	N	00	N
80	20231018	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	45	2	0.94	35432830	7250	5.24	4830	5010	4825	6250	3370	4810	4887.29	0.88	0	697	5490	5150	4980	4640	4470	5065	4555	64	1440	500	3460	5	1	12800000	621	13.52	0.61	12	0.06	359.00	7926.00	8100	20230223	-40.06	4550	20230726	6.70	8100	-40.06	20230223	4550	6.70	20230726	8100	-40.06	20230223	4550	6.70	20230726	1.89	N	066130	500	64 억		113155	N	N	0	N	00	N
81	20231018	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	50	2	1.04	3749590	776	0.56	4830	4860	4825	6250	3370	4810	4831.95	0.88	0	329	5490	5150	4980	4640	4470	5065	4555	64	1440	500	3460	5	1	12800000	622	13.54	0.61	12	0.01	359.00	7926.00	8100	20230223	-40.00	4550	20230726	6.81	8100	-40.00	20230223	4550	6.81	20230726	8100	-40.00	20230223	4550	6.81	20230726	1.89	N	066130	500	64 억		113155	N	N	0	N	00	N
82	20231017	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-100	5	-2.04	695691955	138326	640.75	4910	5320	4810	6380	3440	4910	5029.91	0.85	0	4991	5006	4957	4876	4827	4746	4982	4852	64	1470	500	3530	5	1	12800000	616	13.40	0.61	12	1.08	359.00	7926.00	8100	20230223	-40.62	4550	20230726	5.71	8100	-40.62	20230223	4550	5.71	20230726	8100	-40.62	20230223	4550	5.71	20230726	1.89	N	066130	500	64 억		108289	N	N	0	N	00	N
83	20231017	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	-35	5	-0.71	618653320	122397	566.97	4910	5320	4875	6380	3440	4910	5054.48	0.85	0	1322	5006	4957	4876	4827	4746	4982	4852	64	1470	500	3530	5	1	12800000	624	13.58	0.62	12	0.96	359.00	7926.00	8100	20230223	-39.81	4550	20230726	7.14	8100	-39.81	20230223	4550	7.14	20230726	8100	-39.81	20230223	4550	7.14	20230726	1.89	N	066130	500	64 억		108289	N	N	0	N	00	N
84	20231017	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-10	5	-0.20	589881125	116508	539.69	4910	5320	4890	6380	3440	4910	5063.01	0.85	0	1188	5006	4957	4876	4827	4746	4982	4852	64	1470	500	3530	5	1	12800000	627	13.65	0.62	12	0.91	359.00	7926.00	8100	20230223	-39.51	4550	20230726	7.69	8100	-39.51	20230223	4550	7.69	20230726	8100	-39.51	20230223	4550	7.69	20230726	1.89	N	066130	500	64 억		108289	N	N	0	N	00	N
85	20231017	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	65	2	1.32	500158630	98240	455.07	4910	5320	4890	6380	3440	4910	5091.19	0.85	0	-8057	5006	4957	4876	4827	4746	4982	4852	64	1470	500	3530	5	1	12800000	637	13.86	0.63	12	0.77	359.00	7926.00	8100	20230223	-38.58	4550	20230726	9.34	8100	-38.58	20230223	4550	9.34	20230726	8100	-38.58	20230223	4550	9.34	20230726	1.89	N	066130	500	64 억		108289	N	N	0	N	00	N
86	20231017	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	70	2	1.43	68151335	13742	63.66	4910	5030	4890	6380	3440	4910	4959.35	0.85	0	2320	5006	4957	4876	4827	4746	4982	4852	64	1470	500	3530	5	1	12800000	637	13.87	0.63	12	0.11	359.00	7926.00	8100	20230223	-38.52	4550	20230726	9.45	8100	-38.52	20230223	4550	9.45	20230726	8100	-38.52	20230223	4550	9.45	20230726	1.89	N	066130	500	64 억		108289	N	N	0	N	00	N
87	20231017	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	60	2	1.22	52411705	10560	48.92	4910	5030	4890	6380	3440	4910	4963.23	0.85	0	1831	5006	4957	4876	4827	4746	4982	4852	64	1470	500	3530	5	1	12800000	636	13.84	0.63	12	0.08	359.00	7926.00	8100	20230223	-38.64	4550	20230726	9.23	8100	-38.64	20230223	4550	9.23	20230726	8100	-38.64	20230223	4550	9.23	20230726	1.89	N	066130	500	64 억		108289	N	N	0	N	00	N
88	20231017	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	90	2	1.83	40395840	8150	37.75	4910	5030	4890	6380	3440	4910	4956.54	0.85	0	1143	5006	4957	4876	4827	4746	4982	4852	64	1470	500	3530	10	1	12800000	640	13.93	0.63	12	0.06	359.00	7926.00	8100	20230223	-38.27	4550	20230726	9.89	8100	-38.27	20230223	4550	9.89	20230726	8100	-38.27	20230223	4550	9.89	20230726	1.89	N	066130	500	64 억		108289	N	N	0	N	00	N
89	20231017	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-10	5	-0.20	2318735	473	2.19	4910	4935	4890	6380	3440	4910	4902.19	0.85	0	89	5006	4957	4876	4827	4746	4982	4852	64	1470	500	3530	5	1	12800000	627	13.65	0.62	12	0.00	359.00	7926.00	8100	20230223	-39.51	4550	20230726	7.69	8100	-39.51	20230223	4550	7.69	20230726	8100	-39.51	20230223	4550	7.69	20230726	1.89	N	066130	500	64 억		108289	N	N	0	N	00	N
90	20231016	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	5	2	0.10	105255750	21583	180.78	4855	4925	4795	6370	3435	4905	4876.79	0.87	0	-2582	5001	4952	4856	4807	4711	4977	4832	64	1465	500	3530	5	1	12800000	628	13.68	0.62	12	0.17	359.00	7926.00	8100	20230223	-39.38	4550	20230726	7.91	8100	-39.38	20230223	4550	7.91	20230726	8100	-39.38	20230223	4550	7.91	20230726	1.88	N	066130	500	64 억		110872	N	N	0	N	00	N
91	20231016	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	5	2	0.10	102201870	20961	175.57	4855	4925	4795	6370	3435	4905	4875.81	0.87	0	-2337	5001	4952	4856	4807	4711	4977	4832	64	1465	500	3530	5	1	12800000	628	13.68	0.62	12	0.16	359.00	7926.00	8100	20230223	-39.38	4550	20230726	7.91	8100	-39.38	20230223	4550	7.91	20230726	8100	-39.38	20230223	4550	7.91	20230726	1.88	N	066130	500	64 억		110872	N	N	0	N	00	N
92	20231016	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	5	2	0.10	88702835	18210	152.53	4855	4925	4795	6370	3435	4905	4871.11	0.87	0	-1988	5001	4952	4856	4807	4711	4977	4832	64	1465	500	3530	5	1	12800000	628	13.68	0.62	12	0.14	359.00	7926.00	8100	20230223	-39.38	4550	20230726	7.91	8100	-39.38	20230223	4550	7.91	20230726	8100	-39.38	20230223	4550	7.91	20230726	1.88	N	066130	500	64 억		110872	N	N	0	N	00	N
93	20231016	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-10	5	-0.20	84672650	17388	145.64	4855	4925	4795	6370	3435	4905	4869.60	0.87	0	-2156	5001	4952	4856	4807	4711	4977	4832	64	1465	500	3530	5	1	12800000	627	13.64	0.62	12	0.14	359.00	7926.00	8100	20230223	-39.57	4550	20230726	7.58	8100	-39.57	20230223	4550	7.58	20230726	8100	-39.57	20230223	4550	7.58	20230726	1.88	N	066130	500	64 억		110872	N	N	0	N	00	N
94	20231016	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	10	2	0.20	68379810	14061	117.77	4855	4925	4795	6370	3435	4905	4863.08	0.87	0	-3047	5001	4952	4856	4807	4711	4977	4832	64	1465	500	3530	5	1	12800000	629	13.69	0.62	12	0.11	359.00	7926.00	8100	20230223	-39.32	4550	20230726	8.02	8100	-39.32	20230223	4550	8.02	20230726	8100	-39.32	20230223	4550	8.02	20230726	1.88	N	066130	500	64 억		110872	N	N	0	N	00	N
95	20231016	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-50	5	-1.02	44862215	9239	77.39	4855	4900	4795	6370	3435	4905	4855.74	0.87	0	-2854	5001	4952	4856	4807	4711	4977	4832	64	1465	500	3530	5	1	12800000	621	13.52	0.61	12	0.07	359.00	7926.00	8100	20230223	-40.06	4550	20230726	6.70	8100	-40.06	20230223	4550	6.70	20230726	8100	-40.06	20230223	4550	6.70	20230726	1.88	N	066130	500	64 억		110872	N	N	0	N	00	N
96	20231016	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-15	5	-0.31	34500460	7112	59.57	4855	4900	4795	6370	3435	4905	4851.02	0.87	0	-2227	5001	4952	4856	4807	4711	4977	4832	64	1465	500	3530	5	1	12800000	626	13.62	0.62	12	0.06	359.00	7926.00	8100	20230223	-39.63	4550	20230726	7.47	8100	-39.63	20230223	4550	7.47	20230726	8100	-39.63	20230223	4550	7.47	20230726	1.88	N	066130	500	64 억		110872	N	N	0	N	00	N
97	20231016	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-75	5	-1.53	9805945	2019	16.91	4855	4900	4830	6370	3435	4905	4856.83	0.87	0	-585	5001	4952	4856	4807	4711	4977	4832	64	1465	500	3530	5	1	12800000	618	13.45	0.61	12	0.02	359.00	7926.00	8100	20230223	-40.37	4550	20230726	6.15	8100	-40.37	20230223	4550	6.15	20230726	8100	-40.37	20230223	4550	6.15	20230726	1.88	N	066130	500	64 억		110872	N	N	0	N	00	N
98	20231012	160524	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4830	60	2	1.26	127821760	26671	96.14	4820	4845	4725	6200	3340	4770	4792.53	0.86	0	251	4876	4822	4786	4732	4696	4805	4715	64	1430	500	3430	5	1	12800000	618	13.45	0.61	12	0.21	359.00	7926.00	8100	20230223	-40.37	4550	20230726	6.15	8100	-40.37	20230223	4550	6.15	20230726	8100	-40.37	20230223	4550	6.15	20230726	1.84	N	066130	500	64 억		110605	N	N	0	N	00	N
99	20231012	150515	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4830	60	2	1.26	125166215	26121	94.15	4820	4845	4725	6200	3340	4770	4791.78	0.86	0	256	4876	4822	4786	4732	4696	4805	4715	64	1430	500	3430	5	1	12800000	618	13.45	0.61	12	0.20	359.00	7926.00	8100	20230223	-40.37	4550	20230726	6.15	8100	-40.37	20230223	4550	6.15	20230726	8100	-40.37	20230223	4550	6.15	20230726	1.84	N	066130	500	64 억		110605	N	N	0	N	00	N
100	20231012	140514	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4830	60	2	1.26	122041900	25474	91.82	4820	4845	4725	6200	3340	4770	4790.84	0.86	0	314	4876	4822	4786	4732	4696	4805	4715	64	1430	500	3430	5	1	12800000	618	13.45	0.61	12	0.20	359.00	7926.00	8100	20230223	-40.37	4550	20230726	6.15	8100	-40.37	20230223	4550	6.15	20230726	8100	-40.37	20230223	4550	6.15	20230726	1.84	N	066130	500	64 억		110605	N	N	0	N	00	N
101	20231012	130513	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4810	40	2	0.84	80954795	16927	61.01	4820	4845	4725	6200	3340	4770	4782.58	0.86	0	-1538	4876	4822	4786	4732	4696	4805	4715	64	1430	500	3430	5	1	12800000	616	13.40	0.61	12	0.13	359.00	7926.00	8100	20230223	-40.62	4550	20230726	5.71	8100	-40.62	20230223	4550	5.71	20230726	8100	-40.62	20230223	4550	5.71	20230726	1.84	N	066130	500	64 억		110605	N	N	0	N	00	N
102	20231012	120522	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4805	35	2	0.73	80242915	16779	60.48	4820	4845	4725	6200	3340	4770	4782.34	0.86	0	-1390	4876	4822	4786	4732	4696	4805	4715	64	1430	500	3430	5	1	12800000	615	13.38	0.61	12	0.13	359.00	7926.00	8100	20230223	-40.68	4550	20230726	5.60	8100	-40.68	20230223	4550	5.60	20230726	8100	-40.68	20230223	4550	5.60	20230726	1.84	N	066130	500	64 억		110605	N	N	0	N	00	N
103	20231012	110519	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4800	30	2	0.63	54166400	11349	40.91	4820	4830	4725	6200	3340	4770	4772.79	0.86	0	833	4876	4822	4786	4732	4696	4805	4715	64	1430	500	3430	5	1	12800000	614	13.37	0.61	12	0.09	359.00	7926.00	8100	20230223	-40.74	4550	20230726	5.49	8100	-40.74	20230223	4550	5.49	20230726	8100	-40.74	20230223	4550	5.49	20230726	1.84	N	066130	500	64 억		110605	N	N	0	N	00	N
104	20231012	100518	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4780	10	2	0.21	41230415	8644	31.16	4820	4830	4725	6200	3340	4770	4769.83	0.86	0	705	4876	4822	4786	4732	4696	4805	4715	64	1430	500	3430	5	1	12800000	612	13.31	0.60	12	0.07	359.00	7926.00	8100	20230223	-40.99	4550	20230726	5.05	8100	-40.99	20230223	4550	5.05	20230726	8100	-40.99	20230223	4550	5.05	20230726	1.84	N	066130	500	64 억		110605	N	N	0	N	00	N
105	20231012	090521	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4815	45	2	0.94	698400	145	0.52	4820	4820	4815	6200	3340	4770	4816.55	0.86	0	-6	4876	4822	4786	4732	4696	4805	4715	64	1430	500	3430	5	1	12800000	616	13.41	0.61	12	0.00	359.00	7926.00	8100	20230223	-40.56	4550	20230726	5.82	8100	-40.56	20230223	4550	5.82	20230726	8100	-40.56	20230223	4550	5.82	20230726	1.84	N	066130	500	64 억		110605	N	N	0	N	00	N
106	20231011	160516	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4770	35	2	0.74	132884150	27743	124.39	4810	4840	4750	6150	3315	4735	4789.87	0.93	0	-7922	4858	4796	4753	4691	4648	4775	4670	64	1415	500	3400	5	1	12800000	611	13.29	0.60	12	0.22	359.00	7926.00	8100	20230223	-41.11	4550	20230726	4.84	8100	-41.11	20230223	4550	4.84	20230726	8100	-41.11	20230223	4550	4.84	20230726	1.85	N	066130	500	64 억		118527	N	N	0	N	00	N
107	20231011	150515	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4755	20	2	0.42	129421505	27016	121.13	4810	4840	4755	6150	3315	4735	4790.55	0.93	0	-7872	4858	4796	4753	4691	4648	4775	4670	64	1415	500	3400	5	1	12800000	609	13.25	0.60	12	0.21	359.00	7926.00	8100	20230223	-41.30	4550	20230726	4.51	8100	-41.30	20230223	4550	4.51	20230726	8100	-41.30	20230223	4550	4.51	20230726	1.85	N	066130	500	64 억		118527	N	N	0	N	00	N
108	20231011	140521	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4785	50	2	1.06	111882745	23348	104.68	4810	4840	4765	6150	3315	4735	4791.96	0.93	0	-5457	4858	4796	4753	4691	4648	4775	4670	64	1415	500	3400	5	1	12800000	612	13.33	0.60	12	0.18	359.00	7926.00	8100	20230223	-40.93	4550	20230726	5.16	8100	-40.93	20230223	4550	5.16	20230726	8100	-40.93	20230223	4550	5.16	20230726	1.85	N	066130	500	64 억		118527	N	N	0	N	00	N
109	20231011	130511	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4795	60	2	1.27	103115255	21512	96.45	4810	4840	4770	6150	3315	4735	4793.38	0.93	0	-4800	4858	4796	4753	4691	4648	4775	4670	64	1415	500	3400	5	1	12800000	614	13.36	0.60	12	0.17	359.00	7926.00	8100	20230223	-40.80	4550	20230726	5.38	8100	-40.80	20230223	4550	5.38	20230726	8100	-40.80	20230223	4550	5.38	20230726	1.85	N	066130	500	64 억		118527	N	N	0	N	00	N
110	20231011	120522	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4795	60	2	1.27	98576825	20564	92.20	4810	4840	4770	6150	3315	4735	4793.66	0.93	0	-4797	4858	4796	4753	4691	4648	4775	4670	64	1415	500	3400	5	1	12800000	614	13.36	0.60	12	0.16	359.00	7926.00	8100	20230223	-40.80	4550	20230726	5.38	8100	-40.80	20230223	4550	5.38	20230726	8100	-40.80	20230223	4550	5.38	20230726	1.85	N	066130	500	64 억		118527	N	N	0	N	00	N
111	20231011	110518	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4770	35	2	0.74	76473850	15957	71.54	4810	4840	4770	6150	3315	4735	4792.50	0.93	0	-2893	4858	4796	4753	4691	4648	4775	4670	64	1415	500	3400	5	1	12800000	611	13.29	0.60	12	0.12	359.00	7926.00	8100	20230223	-41.11	4550	20230726	4.84	8100	-41.11	20230223	4550	4.84	20230726	8100	-41.11	20230223	4550	4.84	20230726	1.85	N	066130	500	64 억		118527	N	N	0	N	00	N
112	20231011	100513	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4790	55	2	1.16	51468700	10725	48.09	4810	4840	4785	6150	3315	4735	4798.95	0.93	0	-464	4858	4796	4753	4691	4648	4775	4670	64	1415	500	3400	5	1	12800000	613	13.34	0.60	12	0.08	359.00	7926.00	8100	20230223	-40.86	4550	20230726	5.27	8100	-40.86	20230223	4550	5.27	20230726	8100	-40.86	20230223	4550	5.27	20230726	1.85	N	066130	500	64 억		118527	N	N	0	N	00	N
113	20231011	090517	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4785	50	2	1.06	21648180	4511	20.23	4810	4830	4785	6150	3315	4735	4798.98	0.93	0	24	4858	4796	4753	4691	4648	4775	4670	64	1415	500	3400	5	1	12800000	612	13.33	0.60	12	0.04	359.00	7926.00	8100	20230223	-40.93	4550	20230726	5.16	8100	-40.93	20230223	4550	5.16	20230726	8100	-40.93	20230223	4550	5.16	20230726	1.85	N	066130	500	64 억		118527	N	N	0	N	00	N
114	20231010	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-45	5	-0.94	106465645	22304	170.53	4780	4815	4710	6210	3350	4780	4773.39	0.97	0	-5980	4906	4842	4756	4692	4606	4875	4725	64	1430	500	3440	5	1	12800000	606	13.19	0.60	12	0.17	359.00	7926.00	8100	20230223	-41.54	4550	20230726	4.07	8100	-41.54	20230223	4550	4.07	20230726	8100	-41.54	20230223	4550	4.07	20230726	1.86	N	066130	500	64 억		124507	N	N	0	N	00	N
115	20231010	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-40	5	-0.84	97447670	20391	155.91	4780	4815	4730	6210	3350	4780	4778.95	0.97	0	-5980	4906	4842	4756	4692	4606	4875	4725	64	1430	500	3440	5	1	12800000	607	13.20	0.60	12	0.16	359.00	7926.00	8100	20230223	-41.48	4550	20230726	4.18	8100	-41.48	20230223	4550	4.18	20230726	8100	-41.48	20230223	4550	4.18	20230726	1.86	N	066130	500	64 억		124507	N	N	0	N	00	N
116	20231010	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	-35	5	-0.73	91860425	19211	146.88	4780	4815	4730	6210	3350	4780	4781.66	0.97	0	-5813	4906	4842	4756	4692	4606	4875	4725	64	1430	500	3440	5	1	12800000	607	13.22	0.60	12	0.15	359.00	7926.00	8100	20230223	-41.42	4550	20230726	4.29	8100	-41.42	20230223	4550	4.29	20230726	8100	-41.42	20230223	4550	4.29	20230726	1.86	N	066130	500	64 억		124507	N	N	0	N	00	N
117	20231010	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	5	2	0.10	86015660	17979	137.46	4780	4815	4750	6210	3350	4780	4784.23	0.97	0	-5386	4906	4842	4756	4692	4606	4875	4725	64	1430	500	3440	5	1	12800000	612	13.33	0.60	12	0.14	359.00	7926.00	8100	20230223	-40.93	4550	20230726	5.16	8100	-40.93	20230223	4550	5.16	20230726	8100	-40.93	20230223	4550	5.16	20230726	1.86	N	066130	500	64 억		124507	N	N	0	N	00	N
118	20231010	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	0	3	0.00	74960295	15661	119.74	4780	4815	4770	6210	3350	4780	4786.43	0.97	0	-3519	4906	4842	4756	4692	4606	4875	4725	64	1430	500	3440	5	1	12800000	612	13.31	0.60	12	0.12	359.00	7926.00	8100	20230223	-40.99	4550	20230726	5.05	8100	-40.99	20230223	4550	5.05	20230726	8100	-40.99	20230223	4550	5.05	20230726	1.86	N	066130	500	64 억		124507	N	N	0	N	00	N
119	20231010	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	20	2	0.42	67114410	14021	107.20	4780	4815	4770	6210	3350	4780	4786.71	0.97	0	-2655	4906	4842	4756	4692	4606	4875	4725	64	1430	500	3440	5	1	12800000	614	13.37	0.61	12	0.11	359.00	7926.00	8100	20230223	-40.74	4550	20230726	5.49	8100	-40.74	20230223	4550	5.49	20230726	8100	-40.74	20230223	4550	5.49	20230726	1.86	N	066130	500	64 억		124507	N	N	0	N	00	N
120	20231010	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	10	2	0.21	42170220	8813	67.38	4780	4805	4770	6210	3350	4780	4785.00	0.97	0	-2961	4906	4842	4756	4692	4606	4875	4725	64	1430	500	3440	5	1	12800000	613	13.34	0.60	12	0.07	359.00	7926.00	8100	20230223	-40.86	4550	20230726	5.27	8100	-40.86	20230223	4550	5.27	20230726	8100	-40.86	20230223	4550	5.27	20230726	1.86	N	066130	500	64 억		124507	N	N	0	N	00	N
121	20231010	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	25	2	0.52	4560245	954	7.29	4780	4805	4780	6210	3350	4780	4780.13	0.97	0	37	4906	4842	4756	4692	4606	4875	4725	64	1430	500	3440	5	1	12800000	615	13.38	0.61	12	0.01	359.00	7926.00	8100	20230223	-40.68	4550	20230726	5.60	8100	-40.68	20230223	4550	5.60	20230726	8100	-40.68	20230223	4550	5.60	20230726	1.86	N	066130	500	64 억		124507	N	N	0	N	00	N
122	20231006	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	30	2	0.63	62310475	13077	66.21	4670	4820	4670	6170	3325	4750	4764.89	0.96	0	1455	4896	4822	4761	4687	4626	4860	4725	64	1420	500	3420	5	1	12800000	612	13.31	0.60	12	0.10	359.00	7926.00	8100	20230223	-40.99	4550	20230726	5.05	8100	-40.99	20230223	4550	5.05	20230726	8100	-40.99	20230223	4550	5.05	20230726	1.92	N	066130	500	64 억		123052	N	N	0	N	00	N
123	20231006	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	30	2	0.63	49854530	10468	53.00	4670	4820	4670	6170	3325	4750	4762.56	0.96	0	1957	4896	4822	4761	4687	4626	4860	4725	64	1420	500	3420	5	1	12800000	612	13.31	0.60	12	0.08	359.00	7926.00	8100	20230223	-40.99	4550	20230726	5.05	8100	-40.99	20230223	4550	5.05	20230726	8100	-40.99	20230223	4550	5.05	20230726	1.92	N	066130	500	64 억		123052	N	N	0	N	00	N
124	20231006	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	20	2	0.42	48164825	10114	51.21	4670	4820	4670	6170	3325	4750	4762.19	0.96	0	1953	4896	4822	4761	4687	4626	4860	4725	64	1420	500	3420	5	1	12800000	611	13.29	0.60	12	0.08	359.00	7926.00	8100	20230223	-41.11	4550	20230726	4.84	8100	-41.11	20230223	4550	4.84	20230726	8100	-41.11	20230223	4550	4.84	20230726	1.92	N	066130	500	64 억		123052	N	N	0	N	00	N
125	20231006	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	25	2	0.53	46217095	9705	49.14	4670	4820	4670	6170	3325	4750	4762.19	0.96	0	1822	4896	4822	4761	4687	4626	4860	4725	64	1420	500	3420	5	1	12800000	611	13.30	0.60	12	0.08	359.00	7926.00	8100	20230223	-41.05	4550	20230726	4.95	8100	-41.05	20230223	4550	4.95	20230726	8100	-41.05	20230223	4550	4.95	20230726	1.92	N	066130	500	64 억		123052	N	N	0	N	00	N
126	20231006	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	20	2	0.42	33483000	7036	35.62	4670	4820	4670	6170	3325	4750	4758.81	0.96	0	1689	4896	4822	4761	4687	4626	4860	4725	64	1420	500	3420	5	1	12800000	611	13.29	0.60	12	0.05	359.00	7926.00	8100	20230223	-41.11	4550	20230726	4.84	8100	-41.11	20230223	4550	4.84	20230726	8100	-41.11	20230223	4550	4.84	20230726	1.92	N	066130	500	64 억		123052	N	N	0	N	00	N
127	20231006	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	25	2	0.53	32653855	6862	34.74	4670	4820	4670	6170	3325	4750	4758.65	0.96	0	1714	4896	4822	4761	4687	4626	4860	4725	64	1420	500	3420	5	1	12800000	611	13.30	0.60	12	0.05	359.00	7926.00	8100	20230223	-41.05	4550	20230726	4.95	8100	-41.05	20230223	4550	4.95	20230726	8100	-41.05	20230223	4550	4.95	20230726	1.92	N	066130	500	64 억		123052	N	N	0	N	00	N
128	20231006	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	10	2	0.21	24449680	5143	26.04	4670	4820	4670	6170	3325	4750	4753.97	0.96	0	1666	4896	4822	4761	4687	4626	4860	4725	64	1420	500	3420	5	1	12800000	609	13.26	0.60	12	0.04	359.00	7926.00	8100	20230223	-41.23	4550	20230726	4.62	8100	-41.23	20230223	4550	4.62	20230726	8100	-41.23	20230223	4550	4.62	20230726	1.92	N	066130	500	64 억		123052	N	N	0	N	00	N
129	20231006	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	0	3	0.00	4699300	1003	5.08	4670	4750	4670	6170	3325	4750	4685.24	0.96	0	50	4896	4822	4761	4687	4626	4860	4725	64	1420	500	3420	5	1	12800000	608	13.23	0.60	12	0.01	359.00	7926.00	8100	20230223	-41.36	4550	20230726	4.40	8100	-41.36	20230223	4550	4.40	20230726	8100	-41.36	20230223	4550	4.40	20230726	1.92	N	066130	500	64 억		123052	N	N	0	N	00	N