KissMeData/263810/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	161051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3335	-150	5	-4.30	303611235	89713	165.96	3500	3550	3305	4530	2440	3485	3384.36	2.64	0	-17518	3558	3521	3448	3411	3338	3540	3430	71	1045	500	2160	5	1	14244718	475	42.22	1.15	12	0.63	79.00	2891.00	8800	20230530	-62.10	2975	20230103	12.10	8800	-62.10	20230530	2975	12.10	20230103	8800	-62.10	20230530	2975	12.10	20230103	4.23	N	263810	500	71 억		375359	N	N	0	N	00	N
3	20231031	151102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3375	-110	5	-3.16	287895030	85007	157.25	3500	3550	3305	4530	2440	3485	3386.72	2.64	0	-16317	3558	3521	3448	3411	3338	3540	3430	71	1045	500	2160	5	1	14244718	481	42.72	1.17	12	0.60	79.00	2891.00	8800	20230530	-61.65	2975	20230103	13.45	8800	-61.65	20230530	2975	13.45	20230103	8800	-61.65	20230530	2975	13.45	20230103	4.23	N	263810	500	71 억		375359	N	N	0	N	00	N
4	20231031	141112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3330	-155	5	-4.45	224094965	66102	122.28	3500	3550	3305	4530	2440	3485	3390.14	2.64	0	-16213	3558	3521	3448	3411	3338	3540	3430	71	1045	500	2160	5	1	14244718	474	42.15	1.15	12	0.46	79.00	2891.00	8800	20230530	-62.16	2975	20230103	11.93	8800	-62.16	20230530	2975	11.93	20230103	8800	-62.16	20230530	2975	11.93	20230103	4.23	N	263810	500	71 억		375359	N	N	0	N	00	N
5	20231031	131102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3350	-135	5	-3.87	201444540	59298	109.69	3500	3550	3305	4530	2440	3485	3397.16	2.64	0	-13850	3558	3521	3448	3411	3338	3540	3430	71	1045	500	2160	5	1	14244718	477	42.41	1.16	12	0.42	79.00	2891.00	8800	20230530	-61.93	2975	20230103	12.61	8800	-61.93	20230530	2975	12.61	20230103	8800	-61.93	20230530	2975	12.61	20230103	4.23	N	263810	500	71 억		375359	N	N	0	N	00	N
6	20231031	121103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3345	-140	5	-4.02	161970035	47441	87.76	3500	3550	3345	4530	2440	3485	3414.14	2.64	0	-12362	3558	3521	3448	3411	3338	3540	3430	71	1045	500	2160	5	1	14244718	476	42.34	1.16	12	0.33	79.00	2891.00	8800	20230530	-61.99	2975	20230103	12.44	8800	-61.99	20230530	2975	12.44	20230103	8800	-61.99	20230530	2975	12.44	20230103	4.23	N	263810	500	71 억		375359	N	N	0	N	00	N
7	20231031	111131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3390	-95	5	-2.73	137006605	40007	74.01	3500	3550	3360	4530	2440	3485	3424.57	2.64	0	-8394	3558	3521	3448	3411	3338	3540	3430	71	1045	500	2160	5	1	14244718	483	42.91	1.17	12	0.28	79.00	2891.00	8800	20230530	-61.48	2975	20230103	13.95	8800	-61.48	20230530	2975	13.95	20230103	8800	-61.48	20230530	2975	13.95	20230103	4.23	N	263810	500	71 억		375359	N	N	0	N	00	N
8	20231031	101111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3410	-75	5	-2.15	71829540	20737	38.36	3500	3550	3410	4530	2440	3485	3463.83	2.64	0	-10569	3558	3521	3448	3411	3338	3540	3430	71	1045	500	2160	5	1	14244718	486	43.16	1.18	12	0.15	79.00	2891.00	8800	20230530	-61.25	2975	20230103	14.62	8800	-61.25	20230530	2975	14.62	20230103	8800	-61.25	20230530	2975	14.62	20230103	4.23	N	263810	500	71 억		375359	N	N	0	N	00	N
9	20231031	091110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3510	25	2	0.72	18023220	5110	9.45	3500	3550	3500	4530	2440	3485	3527.05	2.64	0	-427	3558	3521	3448	3411	3338	3540	3430	71	1045	500	2160	5	1	14244718	500	44.43	1.21	12	0.04	79.00	2891.00	8800	20230530	-60.11	2975	20230103	17.98	8800	-60.11	20230530	2975	17.98	20230103	8800	-60.11	20230530	2975	17.98	20230103	4.23	N	263810	500	71 억		375359	N	N	0	N	00	N
10	20231030	161049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3485	75	2	2.20	185970165	53875	60.49	3380	3485	3375	4430	2390	3410	3451.88	2.42	0	31357	3583	3496	3388	3301	3193	3540	3345	71	1020	500	2110	5	1	14244718	496	44.11	1.21	12	0.38	79.00	2891.00	8800	20230530	-60.40	2975	20230103	17.14	8800	-60.40	20230530	2975	17.14	20230103	8800	-60.40	20230530	2975	17.14	20230103	4.23	N	263810	500	71 억		344112	N	N	0	N	00	N
11	20231030	151025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3480	70	2	2.05	177548365	51456	57.78	3380	3485	3375	4430	2390	3410	3450.49	2.42	0	30635	3583	3496	3388	3301	3193	3540	3345	71	1020	500	2110	5	1	14244718	496	44.05	1.20	12	0.36	79.00	2891.00	8800	20230530	-60.45	2975	20230103	16.97	8800	-60.45	20230530	2975	16.97	20230103	8800	-60.45	20230530	2975	16.97	20230103	4.23	N	263810	500	71 억		344112	N	N	0	N	00	N
12	20231030	141023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3470	60	2	1.76	126162380	36649	41.15	3380	3480	3375	4430	2390	3410	3442.45	2.42	0	25654	3583	3496	3388	3301	3193	3540	3345	71	1020	500	2110	5	1	14244718	494	43.92	1.20	12	0.26	79.00	2891.00	8800	20230530	-60.57	2975	20230103	16.64	8800	-60.57	20230530	2975	16.64	20230103	8800	-60.57	20230530	2975	16.64	20230103	4.23	N	263810	500	71 억		344112	N	N	0	N	00	N
13	20231030	131027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3475	65	2	1.91	101775605	29610	33.25	3380	3480	3375	4430	2390	3410	3437.20	2.42	0	21120	3583	3496	3388	3301	3193	3540	3345	71	1020	500	2110	5	1	14244718	495	43.99	1.20	12	0.21	79.00	2891.00	8800	20230530	-60.51	2975	20230103	16.81	8800	-60.51	20230530	2975	16.81	20230103	8800	-60.51	20230530	2975	16.81	20230103	4.23	N	263810	500	71 억		344112	N	N	0	N	00	N
14	20231030	121018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3450	40	2	1.17	71721450	20931	23.50	3380	3470	3375	4430	2390	3410	3426.57	2.42	0	13458	3583	3496	3388	3301	3193	3540	3345	71	1020	500	2110	5	1	14244718	491	43.67	1.19	12	0.15	79.00	2891.00	8800	20230530	-60.80	2975	20230103	15.97	8800	-60.80	20230530	2975	15.97	20230103	8800	-60.80	20230530	2975	15.97	20230103	4.23	N	263810	500	71 억		344112	N	N	0	N	00	N
15	20231030	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3465	55	2	1.61	51011545	14889	16.72	3380	3470	3375	4430	2390	3410	3426.12	2.42	0	10691	3583	3496	3388	3301	3193	3540	3345	71	1020	500	2110	5	1	14244718	494	43.86	1.20	12	0.10	79.00	2891.00	8800	20230530	-60.62	2975	20230103	16.47	8800	-60.62	20230530	2975	16.47	20230103	8800	-60.62	20230530	2975	16.47	20230103	4.23	N	263810	500	71 억		344112	N	N	0	N	00	N
16	20231030	101016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3430	20	2	0.59	28024745	8229	9.24	3380	3445	3375	4430	2390	3410	3405.61	2.42	0	4715	3583	3496	3388	3301	3193	3540	3345	71	1020	500	2110	5	1	14244718	489	43.42	1.19	12	0.06	79.00	2891.00	8800	20230530	-61.02	2975	20230103	15.29	8800	-61.02	20230530	2975	15.29	20230103	8800	-61.02	20230530	2975	15.29	20230103	4.23	N	263810	500	71 억		344112	N	N	0	N	00	N
17	20231030	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3375	-35	5	-1.03	9574900	2815	3.16	3380	3435	3375	4430	2390	3410	3401.39	2.42	0	1699	3583	3496	3388	3301	3193	3540	3345	71	1020	500	2110	5	1	14244718	481	42.72	1.17	12	0.02	79.00	2891.00	8800	20230530	-61.65	2975	20230103	13.45	8800	-61.65	20230530	2975	13.45	20230103	8800	-61.65	20230530	2975	13.45	20230103	4.23	N	263810	500	71 억		344112	N	N	0	N	00	N
18	20231027	160935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3410	60	2	1.79	289388595	85392	56.77	3320	3475	3280	4355	2345	3350	3388.97	2.19	0	31149	3696	3522	3426	3252	3156	3475	3205	71	1005	500	2070	5	1	14244718	486	43.16	1.18	12	0.60	79.00	2891.00	8800	20230530	-61.25	2975	20230103	14.62	8800	-61.25	20230530	2975	14.62	20230103	8800	-61.25	20230530	2975	14.62	20230103	4.26	N	263810	500	71 억		312466	N	N	0	N	00	N
19	20231027	151017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3410	60	2	1.79	271413880	80122	53.26	3320	3475	3280	4355	2345	3350	3387.53	2.19	0	29284	3696	3522	3426	3252	3156	3475	3205	71	1005	500	2070	5	1	14244718	486	43.16	1.18	12	0.56	79.00	2891.00	8800	20230530	-61.25	2975	20230103	14.62	8800	-61.25	20230530	2975	14.62	20230103	8800	-61.25	20230530	2975	14.62	20230103	4.26	N	263810	500	71 억		312466	N	N	0	N	00	N
20	20231027	141015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3395	45	2	1.34	228427490	67451	44.84	3320	3475	3280	4355	2345	3350	3386.60	2.19	0	19694	3696	3522	3426	3252	3156	3475	3205	71	1005	500	2070	5	1	14244718	484	42.97	1.17	12	0.47	79.00	2891.00	8800	20230530	-61.42	2975	20230103	14.12	8800	-61.42	20230530	2975	14.12	20230103	8800	-61.42	20230530	2975	14.12	20230103	4.26	N	263810	500	71 억		312466	N	N	0	N	00	N
21	20231027	131005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3420	70	2	2.09	187041415	55203	36.70	3320	3475	3280	4355	2345	3350	3388.28	2.19	0	20978	3696	3522	3426	3252	3156	3475	3205	71	1005	500	2070	5	1	14244718	487	43.29	1.18	12	0.39	79.00	2891.00	8800	20230530	-61.14	2975	20230103	14.96	8800	-61.14	20230530	2975	14.96	20230103	8800	-61.14	20230530	2975	14.96	20230103	4.26	N	263810	500	71 억		312466	N	N	0	N	00	N
22	20231027	121018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3455	105	2	3.13	157944890	46683	31.03	3320	3475	3280	4355	2345	3350	3383.39	2.19	0	17298	3696	3522	3426	3252	3156	3475	3205	71	1005	500	2070	5	1	14244718	492	43.73	1.20	12	0.33	79.00	2891.00	8800	20230530	-60.74	2975	20230103	16.13	8800	-60.74	20230530	2975	16.13	20230103	8800	-60.74	20230530	2975	16.13	20230103	4.26	N	263810	500	71 억		312466	N	N	0	N	00	N
23	20231027	111025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3450	100	2	2.99	128065910	38043	25.29	3320	3465	3280	4355	2345	3350	3366.37	2.19	0	10291	3696	3522	3426	3252	3156	3475	3205	71	1005	500	2070	5	1	14244718	491	43.67	1.19	12	0.27	79.00	2891.00	8800	20230530	-60.80	2975	20230103	15.97	8800	-60.80	20230530	2975	15.97	20230103	8800	-60.80	20230530	2975	15.97	20230103	4.26	N	263810	500	71 억		312466	N	N	0	N	00	N
24	20231027	101014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3370	20	2	0.60	74010395	22223	14.77	3320	3415	3280	4355	2345	3350	3330.31	2.19	0	573	3696	3522	3426	3252	3156	3475	3205	71	1005	500	2070	5	1	14244718	480	42.66	1.17	12	0.16	79.00	2891.00	8800	20230530	-61.70	2975	20230103	13.28	8800	-61.70	20230530	2975	13.28	20230103	8800	-61.70	20230530	2975	13.28	20230103	4.26	N	263810	500	71 억		312466	N	N	0	N	00	N
25	20231027	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3355	5	2	0.15	14863865	4452	2.96	3320	3415	3320	4355	2345	3350	3338.56	2.19	0	-544	3696	3522	3426	3252	3156	3475	3205	71	1005	500	2070	5	1	14244718	478	42.47	1.16	12	0.03	79.00	2891.00	8800	20230530	-61.87	2975	20230103	12.77	8800	-61.87	20230530	2975	12.77	20230103	8800	-61.87	20230530	2975	12.77	20230103	4.26	N	263810	500	71 억		312466	N	N	0	N	00	N
26	20231026	161000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3350	-290	5	-7.97	502773345	146279	213.82	3600	3600	3330	4730	2550	3640	3437.40	2.52	0	-47086	3793	3716	3678	3601	3563	3697	3582	71	1090	500	2250	5	1	14244718	477	42.41	1.16	12	1.03	79.00	2891.00	8800	20230530	-61.93	2975	20230103	12.61	8800	-61.93	20230530	2975	12.61	20230103	8800	-61.93	20230530	2975	12.61	20230103	4.47	N	263810	500	71 억		359552	N	N	0	N	00	N
27	20231026	151000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3365	-275	5	-7.55	481202640	139847	204.42	3600	3600	3330	4730	2550	3640	3440.92	2.52	0	-47482	3793	3716	3678	3601	3563	3697	3582	71	1090	500	2250	5	1	14244718	479	42.59	1.16	12	0.98	79.00	2891.00	8800	20230530	-61.76	2975	20230103	13.11	8800	-61.76	20230530	2975	13.11	20230103	8800	-61.76	20230530	2975	13.11	20230103	4.47	N	263810	500	71 억		359552	N	N	0	N	00	N
28	20231026	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3405	-235	5	-6.46	407761025	117977	172.45	3600	3600	3360	4730	2550	3640	3456.28	2.52	0	-46513	3793	3716	3678	3601	3563	3697	3582	71	1090	500	2250	5	1	14244718	485	43.10	1.18	12	0.83	79.00	2891.00	8800	20230530	-61.31	2975	20230103	14.45	8800	-61.31	20230530	2975	14.45	20230103	8800	-61.31	20230530	2975	14.45	20230103	4.47	N	263810	500	71 억		359552	N	N	0	N	00	N
29	20231026	131001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3425	-215	5	-5.91	327148695	94260	137.78	3600	3600	3410	4730	2550	3640	3470.71	2.52	0	-43386	3793	3716	3678	3601	3563	3697	3582	71	1090	500	2250	5	1	14244718	488	43.35	1.18	12	0.66	79.00	2891.00	8800	20230530	-61.08	2975	20230103	15.13	8800	-61.08	20230530	2975	15.13	20230103	8800	-61.08	20230530	2975	15.13	20230103	4.47	N	263810	500	71 억		359552	N	N	0	N	00	N
30	20231026	120953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3435	-205	5	-5.63	294778075	84824	123.99	3600	3600	3410	4730	2550	3640	3475.17	2.52	0	-37807	3793	3716	3678	3601	3563	3697	3582	71	1090	500	2250	5	1	14244718	489	43.48	1.19	12	0.60	79.00	2891.00	8800	20230530	-60.97	2975	20230103	15.46	8800	-60.97	20230530	2975	15.46	20230103	8800	-60.97	20230530	2975	15.46	20230103	4.47	N	263810	500	71 억		359552	N	N	0	N	00	N
31	20231026	111008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3460	-180	5	-4.95	239149480	68612	100.29	3600	3600	3435	4730	2550	3640	3485.53	2.52	0	-30704	3793	3716	3678	3601	3563	3697	3582	71	1090	500	2250	5	1	14244718	493	43.80	1.20	12	0.48	79.00	2891.00	8800	20230530	-60.68	2975	20230103	16.30	8800	-60.68	20230530	2975	16.30	20230103	8800	-60.68	20230530	2975	16.30	20230103	4.47	N	263810	500	71 억		359552	N	N	0	N	00	N
32	20231026	101004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3465	-175	5	-4.81	200451320	57412	83.92	3600	3600	3435	4730	2550	3640	3491.45	2.52	0	-25509	3793	3716	3678	3601	3563	3697	3582	71	1090	500	2250	5	1	14244718	494	43.86	1.20	12	0.40	79.00	2891.00	8800	20230530	-60.62	2975	20230103	16.47	8800	-60.62	20230530	2975	16.47	20230103	8800	-60.62	20230530	2975	16.47	20230103	4.47	N	263810	500	71 억		359552	N	N	0	N	00	N
33	20231026	091001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3490	-150	5	-4.12	70696055	19998	29.23	3600	3600	3485	4730	2550	3640	3535.16	2.52	0	-5350	3793	3716	3678	3601	3563	3697	3582	71	1090	500	2250	5	1	14244718	497	44.18	1.21	12	0.14	79.00	2891.00	8800	20230530	-60.34	2975	20230103	17.31	8800	-60.34	20230530	2975	17.31	20230103	8800	-60.34	20230530	2975	17.31	20230103	4.47	N	263810	500	71 억		359552	N	N	0	N	00	N
34	20231025	161004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	-50	5	-1.36	249504605	67510	31.24	3725	3755	3640	4795	2585	3690	3695.82	2.46	0	9258	3906	3797	3616	3507	3326	3852	3562	71	1105	500	2280	5	1	14244718	519	46.08	1.26	12	0.47	79.00	2891.00	8800	20230530	-58.64	2975	20230103	22.35	8800	-58.64	20230530	2975	22.35	20230103	8800	-58.64	20230530	2975	22.35	20230103	4.66	N	263810	500	71 억		350294	N	N	0	N	00	N
35	20231025	151002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	-50	5	-1.36	228088065	61639	28.53	3725	3755	3640	4795	2585	3690	3700.39	2.46	0	9642	3906	3797	3616	3507	3326	3852	3562	71	1105	500	2280	5	1	14244718	519	46.08	1.26	12	0.43	79.00	2891.00	8800	20230530	-58.64	2975	20230103	22.35	8800	-58.64	20230530	2975	22.35	20230103	8800	-58.64	20230530	2975	22.35	20230103	4.66	N	263810	500	71 억		350294	N	N	0	N	00	N
36	20231025	140957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3685	-5	5	-0.14	209865695	56654	26.22	3725	3755	3640	4795	2585	3690	3704.34	2.46	0	10975	3906	3797	3616	3507	3326	3852	3562	71	1105	500	2280	5	1	14244718	525	46.65	1.27	12	0.40	79.00	2891.00	8800	20230530	-58.12	2975	20230103	23.87	8800	-58.12	20230530	2975	23.87	20230103	8800	-58.12	20230530	2975	23.87	20230103	4.66	N	263810	500	71 억		350294	N	N	0	N	00	N
37	20231025	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	0	3	0.00	195786375	52822	24.45	3725	3755	3640	4795	2585	3690	3706.53	2.46	0	10842	3906	3797	3616	3507	3326	3852	3562	71	1105	500	2280	5	1	14244718	526	46.71	1.28	12	0.37	79.00	2891.00	8800	20230530	-58.07	2975	20230103	24.03	8800	-58.07	20230530	2975	24.03	20230103	8800	-58.07	20230530	2975	24.03	20230103	4.66	N	263810	500	71 억		350294	N	N	0	N	00	N
38	20231025	121001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3740	50	2	1.36	167491915	45206	20.92	3725	3755	3640	4795	2585	3690	3705.08	2.46	0	12537	3906	3797	3616	3507	3326	3852	3562	71	1105	500	2280	5	1	14244718	533	47.34	1.29	12	0.32	79.00	2891.00	8800	20230530	-57.50	2975	20230103	25.71	8800	-57.50	20230530	2975	25.71	20230103	8800	-57.50	20230530	2975	25.71	20230103	4.66	N	263810	500	71 억		350294	N	N	0	N	00	N
39	20231025	111001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	15	2	0.41	135790660	36734	17.00	3725	3740	3640	4795	2585	3690	3696.59	2.46	0	8436	3906	3797	3616	3507	3326	3852	3562	71	1105	500	2280	5	1	14244718	528	46.90	1.28	12	0.26	79.00	2891.00	8800	20230530	-57.90	2975	20230103	24.54	8800	-57.90	20230530	2975	24.54	20230103	8800	-57.90	20230530	2975	24.54	20230103	4.66	N	263810	500	71 억		350294	N	N	0	N	00	N
40	20231025	101002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	15	2	0.41	83965915	22728	10.52	3725	3740	3650	4795	2585	3690	3694.38	2.46	0	6153	3906	3797	3616	3507	3326	3852	3562	71	1105	500	2280	5	1	14244718	528	46.90	1.28	12	0.16	79.00	2891.00	8800	20230530	-57.90	2975	20230103	24.54	8800	-57.90	20230530	2975	24.54	20230103	8800	-57.90	20230530	2975	24.54	20230103	4.66	N	263810	500	71 억		350294	N	N	0	N	00	N
41	20231025	090958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-10	5	-0.27	40853215	11077	5.13	3725	3725	3650	4795	2585	3690	3688.11	2.46	0	69	3906	3797	3616	3507	3326	3852	3562	71	1105	500	2280	5	1	14244718	524	46.58	1.27	12	0.08	79.00	2891.00	8800	20230530	-58.18	2975	20230103	23.70	8800	-58.18	20230530	2975	23.70	20230103	8800	-58.18	20230530	2975	23.70	20230103	4.66	N	263810	500	71 억		350294	N	N	0	N	00	N
42	20231024	160937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	150	2	4.24	776481545	215953	37.99	3545	3725	3435	4600	2480	3540	3595.19	1.95	0	72612	4010	3775	3650	3415	3290	3892	3532	71	1060	500	2190	5	1	14244718	526	46.71	1.28	12	1.52	79.00	2891.00	8800	20230530	-58.07	2975	20230103	24.03	8800	-58.07	20230530	2975	24.03	20230103	8800	-58.07	20230530	2975	24.03	20230103	4.93	N	263810	500	71 억		277682	N	N	0	N	00	N
43	20231024	150952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	120	2	3.39	655012355	183029	32.20	3545	3670	3435	4600	2480	3540	3578.74	1.95	0	60767	4010	3775	3650	3415	3290	3892	3532	71	1060	500	2190	5	1	14244718	521	46.33	1.27	12	1.28	79.00	2891.00	8800	20230530	-58.41	2975	20230103	23.03	8800	-58.41	20230530	2975	23.03	20230103	8800	-58.41	20230530	2975	23.03	20230103	4.93	N	263810	500	71 억		277682	N	N	0	N	00	N
44	20231024	140936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3645	105	2	2.97	558912285	156694	27.56	3545	3660	3435	4600	2480	3540	3566.90	1.95	0	40987	4010	3775	3650	3415	3290	3892	3532	71	1060	500	2190	5	1	14244718	519	46.14	1.26	12	1.10	79.00	2891.00	8800	20230530	-58.58	2975	20230103	22.52	8800	-58.58	20230530	2975	22.52	20230103	8800	-58.58	20230530	2975	22.52	20230103	4.93	N	263810	500	71 억		277682	N	N	0	N	00	N
45	20231024	130941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3605	65	2	1.84	466218985	131172	23.08	3545	3645	3435	4600	2480	3540	3554.26	1.95	0	26224	4010	3775	3650	3415	3290	3892	3532	71	1060	500	2190	5	1	14244718	514	45.63	1.25	12	0.92	79.00	2891.00	8800	20230530	-59.03	2975	20230103	21.18	8800	-59.03	20230530	2975	21.18	20230103	8800	-59.03	20230530	2975	21.18	20230103	4.93	N	263810	500	71 억		277682	N	N	0	N	00	N
46	20231024	120951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3560	20	2	0.56	402418605	113320	19.93	3545	3645	3435	4600	2480	3540	3551.17	1.95	0	16801	4010	3775	3650	3415	3290	3892	3532	71	1060	500	2190	5	1	14244718	507	45.06	1.23	12	0.80	79.00	2891.00	8800	20230530	-59.55	2975	20230103	19.66	8800	-59.55	20230530	2975	19.66	20230103	8800	-59.55	20230530	2975	19.66	20230103	4.93	N	263810	500	71 억		277682	N	N	0	N	00	N
47	20231024	110947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3490	-50	5	-1.41	329983310	92791	16.32	3545	3645	3435	4600	2480	3540	3556.20	1.95	0	12195	4010	3775	3650	3415	3290	3892	3532	71	1060	500	2190	5	1	14244718	497	44.18	1.21	12	0.65	79.00	2891.00	8800	20230530	-60.34	2975	20230103	17.31	8800	-60.34	20230530	2975	17.31	20230103	8800	-60.34	20230530	2975	17.31	20230103	4.93	N	263810	500	71 억		277682	N	N	0	N	00	N
48	20231024	100937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3520	-20	5	-0.56	228051280	63460	11.16	3545	3645	3510	4600	2480	3540	3593.62	1.95	0	18974	4010	3775	3650	3415	3290	3892	3532	71	1060	500	2190	5	1	14244718	501	44.56	1.22	12	0.45	79.00	2891.00	8800	20230530	-60.00	2975	20230103	18.32	8800	-60.00	20230530	2975	18.32	20230103	8800	-60.00	20230530	2975	18.32	20230103	4.93	N	263810	500	71 억		277682	N	N	0	N	00	N
49	20231024	090946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3585	45	2	1.27	135231540	37470	6.59	3545	3645	3545	4600	2480	3540	3609.06	1.95	0	21478	4010	3775	3650	3415	3290	3892	3532	71	1060	500	2190	5	1	14244718	511	45.38	1.24	12	0.26	79.00	2891.00	8800	20230530	-59.26	2975	20230103	20.50	8800	-59.26	20230530	2975	20.50	20230103	8800	-59.26	20230530	2975	20.50	20230103	4.93	N	263810	500	71 억		277682	N	N	0	N	00	N
50	20231023	160930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3540	-110	5	-3.01	2071194000	561626	188.02	3535	3885	3525	4745	2555	3650	3687.98	2.05	0	-16808	3953	3801	3713	3561	3473	3757	3517	71	1095	500	2260	5	1	14244718	504	44.81	1.22	12	3.94	79.00	2891.00	8800	20230530	-59.77	2975	20230103	18.99	8800	-59.77	20230530	2975	18.99	20230103	8800	-59.77	20230530	2975	18.99	20230103	4.81	N	263810	500	71 억		292475	N	N	0	N	00	N
51	20231023	150936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3555	-95	5	-2.60	2002000715	542138	181.49	3535	3885	3525	4745	2555	3650	3692.79	2.05	0	-21002	3953	3801	3713	3561	3473	3757	3517	71	1095	500	2260	5	1	14244718	506	45.00	1.23	12	3.81	79.00	2891.00	8800	20230530	-59.60	2975	20230103	19.50	8800	-59.60	20230530	2975	19.50	20230103	8800	-59.60	20230530	2975	19.50	20230103	4.81	N	263810	500	71 억		292475	N	N	0	N	00	N
52	20231023	140934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3595	-55	5	-1.51	1947652200	526901	176.39	3535	3885	3525	4745	2555	3650	3696.43	2.05	0	-21899	3953	3801	3713	3561	3473	3757	3517	71	1095	500	2260	5	1	14244718	512	45.51	1.24	12	3.70	79.00	2891.00	8800	20230530	-59.15	2975	20230103	20.84	8800	-59.15	20230530	2975	20.84	20230103	8800	-59.15	20230530	2975	20.84	20230103	4.81	N	263810	500	71 억		292475	N	N	0	N	00	N
53	20231023	130941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3610	-40	5	-1.10	1906396370	515399	172.54	3535	3885	3525	4745	2555	3650	3698.87	2.05	0	-21273	3953	3801	3713	3561	3473	3757	3517	71	1095	500	2260	5	1	14244718	514	45.70	1.25	12	3.62	79.00	2891.00	8800	20230530	-58.98	2975	20230103	21.34	8800	-58.98	20230530	2975	21.34	20230103	8800	-58.98	20230530	2975	21.34	20230103	4.81	N	263810	500	71 억		292475	N	N	0	N	00	N
54	20231023	120930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3625	-25	5	-0.68	1727755630	465732	155.91	3535	3885	3525	4745	2555	3650	3709.76	2.05	0	-22197	3953	3801	3713	3561	3473	3757	3517	71	1095	500	2260	5	1	14244718	516	45.89	1.25	12	3.27	79.00	2891.00	8800	20230530	-58.81	2975	20230103	21.85	8800	-58.81	20230530	2975	21.85	20230103	8800	-58.81	20230530	2975	21.85	20230103	4.81	N	263810	500	71 억		292475	N	N	0	N	00	N
55	20231023	110928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3645	-5	5	-0.14	327599235	90718	30.37	3535	3705	3525	4745	2555	3650	3611.18	2.05	0	21009	3953	3801	3713	3561	3473	3757	3517	71	1095	500	2260	5	1	14244718	519	46.14	1.26	12	0.64	79.00	2891.00	8800	20230530	-58.58	2975	20230103	22.52	8800	-58.58	20230530	2975	22.52	20230103	8800	-58.58	20230530	2975	22.52	20230103	4.81	N	263810	500	71 억		292475	N	N	0	N	00	N
56	20231023	100922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3625	-25	5	-0.68	287623975	79708	26.68	3535	3705	3525	4745	2555	3650	3608.47	2.05	0	22103	3953	3801	3713	3561	3473	3757	3517	71	1095	500	2260	5	1	14244718	516	45.89	1.25	12	0.56	79.00	2891.00	8800	20230530	-58.81	2975	20230103	21.85	8800	-58.81	20230530	2975	21.85	20230103	8800	-58.81	20230530	2975	21.85	20230103	4.81	N	263810	500	71 억		292475	N	N	0	N	00	N
57	20231023	090942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	-10	5	-0.27	187264535	52228	17.48	3535	3645	3525	4745	2555	3650	3585.52	2.05	0	30947	3953	3801	3713	3561	3473	3757	3517	71	1095	500	2260	5	1	14244718	519	46.08	1.26	12	0.37	79.00	2891.00	8800	20230530	-58.64	2975	20230103	22.35	8800	-58.64	20230530	2975	22.35	20230103	8800	-58.64	20230530	2975	22.35	20230103	4.81	N	263810	500	71 억		292475	N	N	0	N	00	N
58	20231020	160926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3650	-240	5	-6.17	1087887530	294095	66.09	3760	3865	3625	5050	2725	3890	3699.53	2.00	0	4530	4326	4107	3956	3737	3586	4032	3662	71	1160	500	2410	5	1	14244718	520	46.20	1.26	12	2.06	79.00	2891.00	8800	20230530	-58.52	2975	20230103	22.69	8800	-58.52	20230530	2975	22.69	20230103	8800	-58.52	20230530	2975	22.69	20230103	4.65	N	263810	500	71 억		285313	N	N	0	N	00	N
59	20231020	150926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-210	5	-5.40	1022318285	276165	62.06	3760	3865	3625	5050	2725	3890	3701.84	2.00	0	5617	4326	4107	3956	3737	3586	4032	3662	71	1160	500	2410	5	1	14244718	524	46.58	1.27	12	1.94	79.00	2891.00	8800	20230530	-58.18	2975	20230103	23.70	8800	-58.18	20230530	2975	23.70	20230103	8800	-58.18	20230530	2975	23.70	20230103	4.65	N	263810	500	71 억		285313	N	N	0	N	00	N
60	20231020	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	-185	5	-4.76	898061145	242473	54.49	3760	3865	3625	5050	2725	3890	3703.76	2.00	0	4357	4326	4107	3956	3737	3586	4032	3662	71	1160	500	2410	5	1	14244718	528	46.90	1.28	12	1.70	79.00	2891.00	8800	20230530	-57.90	2975	20230103	24.54	8800	-57.90	20230530	2975	24.54	20230103	8800	-57.90	20230530	2975	24.54	20230103	4.65	N	263810	500	71 억		285313	N	N	0	N	00	N
61	20231020	130909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	-190	5	-4.88	737136280	199056	44.73	3760	3865	3625	5050	2725	3890	3703.16	2.00	0	-15215	4326	4107	3956	3737	3586	4032	3662	71	1160	500	2410	5	1	14244718	527	46.84	1.28	12	1.40	79.00	2891.00	8800	20230530	-57.95	2975	20230103	24.37	8800	-57.95	20230530	2975	24.37	20230103	8800	-57.95	20230530	2975	24.37	20230103	4.65	N	263810	500	71 억		285313	N	N	0	N	00	N
62	20231020	120919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3670	-220	5	-5.66	684309120	184691	41.50	3760	3865	3625	5050	2725	3890	3705.16	2.00	0	-16925	4326	4107	3956	3737	3586	4032	3662	71	1160	500	2410	5	1	14244718	523	46.46	1.27	12	1.30	79.00	2891.00	8800	20230530	-58.30	2975	20230103	23.36	8800	-58.30	20230530	2975	23.36	20230103	8800	-58.30	20230530	2975	23.36	20230103	4.65	N	263810	500	71 억		285313	N	N	0	N	00	N
63	20231020	110930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-210	5	-5.40	545847525	146855	33.00	3760	3865	3655	5050	2725	3890	3716.91	2.00	0	-1859	4326	4107	3956	3737	3586	4032	3662	71	1160	500	2410	5	1	14244718	524	46.58	1.27	12	1.03	79.00	2891.00	8800	20230530	-58.18	2975	20230103	23.70	8800	-58.18	20230530	2975	23.70	20230103	8800	-58.18	20230530	2975	23.70	20230103	4.65	N	263810	500	71 억		285313	N	N	0	N	00	N
64	20231020	100920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	-185	5	-4.76	389281805	104286	23.43	3760	3865	3675	5050	2725	3890	3732.83	2.00	0	-6143	4326	4107	3956	3737	3586	4032	3662	71	1160	500	2410	5	1	14244718	528	46.90	1.28	12	0.73	79.00	2891.00	8800	20230530	-57.90	2975	20230103	24.54	8800	-57.90	20230530	2975	24.54	20230103	8800	-57.90	20230530	2975	24.54	20230103	4.65	N	263810	500	71 억		285313	N	N	0	N	00	N
65	20231020	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3785	-105	5	-2.70	102651000	27137	6.10	3760	3865	3760	5050	2725	3890	3782.70	2.00	0	8596	4326	4107	3956	3737	3586	4032	3662	71	1160	500	2410	5	1	14244718	539	47.91	1.31	12	0.19	79.00	2891.00	8800	20230530	-56.99	2975	20230103	27.23	8800	-56.99	20230530	2975	27.23	20230103	8800	-56.99	20230530	2975	27.23	20230103	4.65	N	263810	500	71 억		285313	N	N	0	N	00	N
66	20231019	160918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3890	-260	5	-6.27	1740736750	441490	11.57	4175	4175	3805	5390	2905	4150	3942.53	2.37	0	-56244	5213	4681	4303	3771	3393	4947	4037	71	1240	500	2570	5	1	14244718	554	49.24	1.35	12	3.10	79.00	2891.00	8800	20230530	-55.80	2960	20221017	31.42	8800	-55.80	20230530	2975	30.76	20230103	8800	-55.80	20230530	2975	30.76	20230103	4.41	N	263810	500	71 억		337216	N	N	0	N	00	N
67	20231019	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3875	-275	5	-6.63	1662854930	421401	11.05	4175	4175	3805	5390	2905	4150	3945.65	2.37	0	-55253	5213	4681	4303	3771	3393	4947	4037	71	1240	500	2570	5	1	14244718	552	49.05	1.34	12	2.96	79.00	2891.00	8800	20230530	-55.97	2960	20221017	30.91	8800	-55.97	20230530	2975	30.25	20230103	8800	-55.97	20230530	2975	30.25	20230103	4.41	N	263810	500	71 억		337216	N	N	0	N	00	N
68	20231019	140922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3915	-235	5	-5.66	1553623680	393367	10.31	4175	4175	3805	5390	2905	4150	3949.17	2.37	0	-51147	5213	4681	4303	3771	3393	4947	4037	71	1240	500	2570	5	1	14244718	558	49.56	1.35	12	2.76	79.00	2891.00	8800	20230530	-55.51	2960	20221017	32.26	8800	-55.51	20230530	2975	31.60	20230103	8800	-55.51	20230530	2975	31.60	20230103	4.41	N	263810	500	71 억		337216	N	N	0	N	00	N
69	20231019	130913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3915	-235	5	-5.66	1445780990	365584	9.58	4175	4175	3805	5390	2905	4150	3954.31	2.37	0	-55284	5213	4681	4303	3771	3393	4947	4037	71	1240	500	2570	5	1	14244718	558	49.56	1.35	12	2.57	79.00	2891.00	8800	20230530	-55.51	2960	20221017	32.26	8800	-55.51	20230530	2975	31.60	20230103	8800	-55.51	20230530	2975	31.60	20230103	4.41	N	263810	500	71 억		337216	N	N	0	N	00	N
70	20231019	120920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3860	-290	5	-6.99	1079101960	271789	7.12	4175	4175	3850	5390	2905	4150	3969.87	2.37	0	-59540	5213	4681	4303	3771	3393	4947	4037	71	1240	500	2570	5	1	14244718	550	48.86	1.34	12	1.91	79.00	2891.00	8800	20230530	-56.14	2960	20221017	30.41	8800	-56.14	20230530	2975	29.75	20230103	8800	-56.14	20230530	2975	29.75	20230103	4.41	N	263810	500	71 억		337216	N	N	0	N	00	N
71	20231019	110913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3905	-245	5	-5.90	955416115	239995	6.29	4175	4175	3880	5390	2905	4150	3980.45	2.37	0	-56083	5213	4681	4303	3771	3393	4947	4037	71	1240	500	2570	5	1	14244718	556	49.43	1.35	12	1.68	79.00	2891.00	8800	20230530	-55.62	2960	20221017	31.93	8800	-55.62	20230530	2975	31.26	20230103	8800	-55.62	20230530	2975	31.26	20230103	4.41	N	263810	500	71 억		337216	N	N	0	N	00	N
72	20231019	100908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3895	-255	5	-6.14	826241775	207257	5.43	4175	4175	3880	5390	2905	4150	3985.96	2.37	0	-49179	5213	4681	4303	3771	3393	4947	4037	71	1240	500	2570	5	1	14244718	555	49.30	1.35	12	1.45	79.00	2891.00	8800	20230530	-55.74	2960	20221017	31.59	8800	-55.74	20230530	2975	30.92	20230103	8800	-55.74	20230530	2975	30.92	20230103	4.41	N	263810	500	71 억		337216	N	N	0	N	00	N
73	20231019	090918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4000	-150	5	-3.61	291601970	71460	1.87	4175	4175	4000	5390	2905	4150	4079.90	2.37	0	-18244	5213	4681	4303	3771	3393	4947	4037	71	1240	500	2570	5	1	14244718	570	50.63	1.38	12	0.50	79.00	2891.00	8800	20230530	-54.55	2960	20221017	35.14	8800	-54.55	20230530	2975	34.45	20230103	8800	-54.55	20230530	2975	34.45	20230103	4.41	N	263810	500	71 억		337216	N	N	0	N	00	N
74	20231018	160921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4150	175	2	4.40	16965521965	3804207	306.41	3955	4835	3925	5160	2785	3975	4459.88	2.84	0	-63196	4675	4325	4020	3670	3365	4500	3845	71	1185	500	2460	5	1	14244718	591	52.53	1.44	12	26.71	79.00	2891.00	8800	20230530	-52.84	2960	20221017	40.20	8800	-52.84	20230530	2975	39.50	20230103	8800	-52.84	20230530	2975	39.50	20230103	4.45	N	263810	500	71 억		404896	N	N	0	N	00	N
75	20231018	150912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4165	190	2	4.78	16783275820	3760390	302.88	3955	4835	3925	5160	2785	3975	4463.18	2.84	0	-60127	4675	4325	4020	3670	3365	4500	3845	71	1185	500	2460	5	1	14244718	593	52.72	1.44	12	26.40	79.00	2891.00	8800	20230530	-52.67	2960	20221017	40.71	8800	-52.67	20230530	2975	40.00	20230103	8800	-52.67	20230530	2975	40.00	20230103	4.45	N	263810	500	71 억		404896	N	N	0	N	00	N
76	20231018	140859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4170	195	2	4.91	16576176880	3710635	298.88	3955	4835	3925	5160	2785	3975	4467.21	2.84	0	-63621	4675	4325	4020	3670	3365	4500	3845	71	1185	500	2460	5	1	14244718	594	52.78	1.44	12	26.05	79.00	2891.00	8800	20230530	-52.61	2960	20221017	40.88	8800	-52.61	20230530	2975	40.17	20230103	8800	-52.61	20230530	2975	40.17	20230103	4.45	N	263810	500	71 억		404896	N	N	0	N	00	N
77	20231018	130857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4130	155	2	3.90	16308967415	3646031	293.67	3955	4835	3925	5160	2785	3975	4473.08	2.84	0	-67693	4675	4325	4020	3670	3365	4500	3845	71	1185	500	2460	5	1	14244718	588	52.28	1.43	12	25.60	79.00	2891.00	8800	20230530	-53.07	2960	20221017	39.53	8800	-53.07	20230530	2975	38.82	20230103	8800	-53.07	20230530	2975	38.82	20230103	4.45	N	263810	500	71 억		404896	N	N	0	N	00	N
78	20231018	120913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4185	210	2	5.28	15817170785	3527509	284.13	3955	4835	3925	5160	2785	3975	4483.95	2.84	0	-51485	4675	4325	4020	3670	3365	4500	3845	71	1185	500	2460	5	1	14244718	596	52.97	1.45	12	24.76	79.00	2891.00	8800	20230530	-52.44	2960	20221017	41.39	8800	-52.44	20230530	2975	40.67	20230103	8800	-52.44	20230530	2975	40.67	20230103	4.45	N	263810	500	71 억		404896	N	N	0	N	00	N
79	20231018	110906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	275	2	6.92	14977200980	3328052	268.06	3955	4835	3925	5160	2785	3975	4500.29	2.84	0	-71350	4675	4325	4020	3670	3365	4500	3845	71	1185	500	2460	5	1	14244718	605	53.80	1.47	12	23.36	79.00	2891.00	8800	20230530	-51.70	2960	20221017	43.58	8800	-51.70	20230530	2975	42.86	20230103	8800	-51.70	20230530	2975	42.86	20230103	4.45	N	263810	500	71 억		404896	N	N	0	N	00	N
80	20231018	100916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4475	500	2	12.58	4185943640	967794	77.95	3955	4550	3925	5160	2785	3975	4325.25	2.84	0	-48953	4675	4325	4020	3670	3365	4500	3845	71	1185	500	2460	5	1	14244718	637	56.65	1.55	12	6.79	79.00	2891.00	8800	20230530	-49.15	2960	20221017	51.18	8800	-49.15	20230530	2975	50.42	20230103	8800	-49.15	20230530	2975	50.42	20230103	4.45	N	263810	500	71 억		404896	N	N	0	N	00	N
81	20231018	090901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4015	40	2	1.01	177122055	44317	3.57	3955	4090	3925	5160	2785	3975	3996.71	2.84	0	87	4675	4325	4020	3670	3365	4500	3845	71	1185	500	2460	5	1	14244718	572	50.82	1.39	12	0.31	79.00	2891.00	8800	20230530	-54.38	2960	20221017	35.64	8800	-54.38	20230530	2975	34.96	20230103	8800	-54.38	20230530	2975	34.96	20230103	4.45	N	263810	500	71 억		404896	N	N	0	N	00	N
82	20231017	160904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3975	275	2	7.43	5106507305	1240385	1067.40	3715	4370	3715	4810	2590	3700	4116.93	2.59	0	35628	3950	3825	3745	3620	3540	3785	3580	71	1110	500	2290	5	1	14244718	566	50.32	1.37	12	8.71	79.00	2891.00	8800	20230530	-54.83	2910	20221013	36.60	8800	-54.83	20230530	2975	33.61	20230103	8800	-54.83	20230530	2960	34.29	20221017	4.48	N	263810	500	71 억		369550	N	N	0	N	00	N
83	20231017	150913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3975	275	2	7.43	5043924420	1224631	1053.84	3715	4370	3715	4810	2590	3700	4118.74	2.59	0	34426	3950	3825	3745	3620	3540	3785	3580	71	1110	500	2290	5	1	14244718	566	50.32	1.37	12	8.60	79.00	2891.00	8800	20230530	-54.83	2910	20221013	36.60	8800	-54.83	20230530	2975	33.61	20230103	8800	-54.83	20230530	2960	34.29	20221017	4.48	N	263810	500	71 억		369550	N	N	0	N	00	N
84	20231017	140914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3905	205	2	5.54	4948984470	1200644	1033.20	3715	4370	3715	4810	2590	3700	4121.95	2.59	0	33451	3950	3825	3745	3620	3540	3785	3580	71	1110	500	2290	5	1	14244718	556	49.43	1.35	12	8.43	79.00	2891.00	8800	20230530	-55.62	2910	20221013	34.19	8800	-55.62	20230530	2975	31.26	20230103	8800	-55.62	20230530	2960	31.93	20221017	4.48	N	263810	500	71 억		369550	N	N	0	N	00	N
85	20231017	130906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3920	220	2	5.95	4882515090	1183667	1018.59	3715	4370	3715	4810	2590	3700	4124.91	2.59	0	23359	3950	3825	3745	3620	3540	3785	3580	71	1110	500	2290	5	1	14244718	558	49.62	1.36	12	8.31	79.00	2891.00	8800	20230530	-55.45	2910	20221013	34.71	8800	-55.45	20230530	2975	31.76	20230103	8800	-55.45	20230530	2960	32.43	20221017	4.48	N	263810	500	71 억		369550	N	N	0	N	00	N
86	20231017	120909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3930	230	2	6.22	4792390910	1160589	998.73	3715	4370	3715	4810	2590	3700	4129.28	2.59	0	12094	3950	3825	3745	3620	3540	3785	3580	71	1110	500	2290	5	1	14244718	560	49.75	1.36	12	8.15	79.00	2891.00	8800	20230530	-55.34	2910	20221013	35.05	8800	-55.34	20230530	2975	32.10	20230103	8800	-55.34	20230530	2960	32.77	20221017	4.48	N	263810	500	71 억		369550	N	N	0	N	00	N
87	20231017	110859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3955	255	2	6.89	4579583915	1106252	951.97	3715	4370	3715	4810	2590	3700	4139.74	2.59	0	-19626	3950	3825	3745	3620	3540	3785	3580	71	1110	500	2290	5	1	14244718	563	50.06	1.37	12	7.77	79.00	2891.00	8800	20230530	-55.06	2910	20221013	35.91	8800	-55.06	20230530	2975	32.94	20230103	8800	-55.06	20230530	2960	33.61	20221017	4.48	N	263810	500	71 억		369550	N	N	0	N	00	N
88	20231017	100853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3885	185	2	5.00	164957250	43133	37.12	3715	3900	3715	4810	2590	3700	3824.45	2.59	0	34028	3950	3825	3745	3620	3540	3785	3580	71	1110	500	2290	5	1	14244718	553	49.18	1.34	12	0.30	79.00	2891.00	8800	20230530	-55.85	2910	20221013	33.51	8800	-55.85	20230530	2975	30.59	20230103	8800	-55.85	20230530	2960	31.25	20221017	4.48	N	263810	500	71 억		369550	N	N	0	N	00	N
89	20231017	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3795	95	2	2.57	37265965	9933	8.55	3715	3795	3715	4810	2590	3700	3751.85	2.59	0	8435	3950	3825	3745	3620	3540	3785	3580	71	1110	500	2290	5	1	14244718	541	48.04	1.31	12	0.07	79.00	2891.00	8800	20230530	-56.88	2910	20221013	30.41	8800	-56.88	20230530	2975	27.56	20230103	8800	-56.88	20230530	2960	28.21	20221017	4.48	N	263810	500	71 억		369550	N	N	0	N	00	N
90	20231016	160901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	-175	5	-4.52	417753705	112857	256.79	3870	3870	3665	5030	2715	3875	3701.62	2.76	0	-23436	4045	3960	3870	3785	3695	3915	3740	71	1155	500	2400	5	1	14244718	527	46.84	1.28	12	0.79	79.00	2891.00	8800	20230530	-57.95	2910	20221013	27.15	8800	-57.95	20230530	2975	24.37	20230103	8800	-57.95	20230530	2960	25.00	20221017	4.50	N	263810	500	71 억		392954	N	N	0	N	00	N
91	20231016	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	-155	5	-4.00	387445720	104660	238.14	3870	3870	3665	5030	2715	3875	3701.94	2.76	0	-25339	4045	3960	3870	3785	3695	3915	3740	71	1155	500	2400	5	1	14244718	530	47.09	1.29	12	0.73	79.00	2891.00	8800	20230530	-57.73	2910	20221013	27.84	8800	-57.73	20230530	2975	25.04	20230103	8800	-57.73	20230530	2960	25.68	20221017	4.50	N	263810	500	71 억		392954	N	N	0	N	00	N
92	20231016	140904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3665	-210	5	-5.42	310001075	83638	190.31	3870	3870	3665	5030	2715	3875	3706.46	2.76	0	-30617	4045	3960	3870	3785	3695	3915	3740	71	1155	500	2400	5	1	14244718	522	46.39	1.27	12	0.59	79.00	2891.00	8800	20230530	-58.35	2910	20221013	25.95	8800	-58.35	20230530	2975	23.19	20230103	8800	-58.35	20230530	2960	23.82	20221017	4.50	N	263810	500	71 억		392954	N	N	0	N	00	N
93	20231016	130857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3695	-180	5	-4.65	243847395	65661	149.40	3870	3870	3665	5030	2715	3875	3713.73	2.76	0	-17369	4045	3960	3870	3785	3695	3915	3740	71	1155	500	2400	5	1	14244718	526	46.77	1.28	12	0.46	79.00	2891.00	8800	20230530	-58.01	2910	20221013	26.98	8800	-58.01	20230530	2975	24.20	20230103	8800	-58.01	20230530	2960	24.83	20221017	4.50	N	263810	500	71 억		392954	N	N	0	N	00	N
94	20231016	120858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	-155	5	-4.00	212310055	57111	129.95	3870	3870	3690	5030	2715	3875	3717.49	2.76	0	-10876	4045	3960	3870	3785	3695	3915	3740	71	1155	500	2400	5	1	14244718	530	47.09	1.29	12	0.40	79.00	2891.00	8800	20230530	-57.73	2910	20221013	27.84	8800	-57.73	20230530	2975	25.04	20230103	8800	-57.73	20230530	2960	25.68	20221017	4.50	N	263810	500	71 억		392954	N	N	0	N	00	N
95	20231016	110852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	-155	5	-4.00	94490615	25293	57.55	3870	3870	3710	5030	2715	3875	3735.82	2.76	0	-6512	4045	3960	3870	3785	3695	3915	3740	71	1155	500	2400	5	1	14244718	530	47.09	1.29	12	0.18	79.00	2891.00	8800	20230530	-57.73	2910	20221013	27.84	8800	-57.73	20230530	2975	25.04	20230103	8800	-57.73	20230530	2960	25.68	20221017	4.50	N	263810	500	71 억		392954	N	N	0	N	00	N
96	20231016	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3730	-145	5	-3.74	60916305	16270	37.02	3870	3870	3720	5030	2715	3875	3744.06	2.76	0	-2299	4045	3960	3870	3785	3695	3915	3740	71	1155	500	2400	5	1	14244718	531	47.22	1.29	12	0.11	79.00	2891.00	8800	20230530	-57.61	2910	20221013	28.18	8800	-57.61	20230530	2975	25.38	20230103	8800	-57.61	20230530	2960	26.01	20221017	4.50	N	263810	500	71 억		392954	N	N	0	N	00	N
97	20231016	090849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3725	-150	5	-3.87	18911675	5013	11.41	3870	3870	3725	5030	2715	3875	3772.47	2.76	0	-2710	4045	3960	3870	3785	3695	3915	3740	71	1155	500	2400	5	1	14244718	531	47.15	1.29	12	0.04	79.00	2891.00	8800	20230530	-57.67	2910	20221013	28.01	8800	-57.67	20230530	2975	25.21	20230103	8800	-57.67	20230530	2960	25.84	20221017	4.50	N	263810	500	71 억		392954	N	N	0	N	00	N
98	20231012	160916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3960	55	2	1.41	196882245	49919	128.78	3900	3970	3900	5070	2735	3905	3944.03	2.67	0	17421	3978	3941	3883	3846	3788	3960	3865	71	1165	500	2420	5	1	14244718	564	50.13	1.37	12	0.35	79.00	2891.00	8800	20230530	-55.00	2910	20221013	36.08	8800	-55.00	20230530	2975	33.11	20230103	8800	-55.00	20230530	2910	36.08	20221013	4.61	N	263810	500	71 억		379895	N	N	0	N	00	N
99	20231012	150855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3950	45	2	1.15	176078925	44650	115.19	3900	3970	3900	5070	2735	3905	3943.54	2.67	0	17233	3978	3941	3883	3846	3788	3960	3865	71	1165	500	2420	5	1	14244718	563	50.00	1.37	12	0.31	79.00	2891.00	8800	20230530	-55.11	2910	20221013	35.74	8800	-55.11	20230530	2975	32.77	20230103	8800	-55.11	20230530	2910	35.74	20221013	4.61	N	263810	500	71 억		379895	N	N	0	N	00	N
100	20231012	140857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3955	50	2	1.28	134935925	34216	88.27	3900	3970	3900	5070	2735	3905	3943.65	2.67	0	13702	3978	3941	3883	3846	3788	3960	3865	71	1165	500	2420	5	1	14244718	563	50.06	1.37	12	0.24	79.00	2891.00	8800	20230530	-55.06	2910	20221013	35.91	8800	-55.06	20230530	2975	32.94	20230103	8800	-55.06	20230530	2910	35.91	20221013	4.61	N	263810	500	71 억		379895	N	N	0	N	00	N
101	20231012	130857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3930	25	2	0.64	112712430	28609	73.80	3900	3970	3900	5070	2735	3905	3939.75	2.67	0	11326	3978	3941	3883	3846	3788	3960	3865	71	1165	500	2420	5	1	14244718	560	49.75	1.36	12	0.20	79.00	2891.00	8800	20230530	-55.34	2910	20221013	35.05	8800	-55.34	20230530	2975	32.10	20230103	8800	-55.34	20230530	2910	35.05	20221013	4.61	N	263810	500	71 억		379895	N	N	0	N	00	N
102	20231012	120907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3955	50	2	1.28	93191250	23657	61.03	3900	3970	3900	5070	2735	3905	3939.27	2.67	0	9905	3978	3941	3883	3846	3788	3960	3865	71	1165	500	2420	5	1	14244718	563	50.06	1.37	12	0.17	79.00	2891.00	8800	20230530	-55.06	2910	20221013	35.91	8800	-55.06	20230530	2975	32.94	20230103	8800	-55.06	20230530	2910	35.91	20221013	4.61	N	263810	500	71 억		379895	N	N	0	N	00	N
103	20231012	110906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3955	50	2	1.28	80042875	20315	52.41	3900	3970	3900	5070	2735	3905	3940.09	2.67	0	8858	3978	3941	3883	3846	3788	3960	3865	71	1165	500	2420	5	1	14244718	563	50.06	1.37	12	0.14	79.00	2891.00	8800	20230530	-55.06	2910	20221013	35.91	8800	-55.06	20230530	2975	32.94	20230103	8800	-55.06	20230530	2910	35.91	20221013	4.61	N	263810	500	71 억		379895	N	N	0	N	00	N
104	20231012	100859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3960	55	2	1.41	59364070	15073	38.89	3900	3970	3900	5070	2735	3905	3938.44	2.67	0	6679	3978	3941	3883	3846	3788	3960	3865	71	1165	500	2420	5	1	14244718	564	50.13	1.37	12	0.11	79.00	2891.00	8800	20230530	-55.00	2910	20221013	36.08	8800	-55.00	20230530	2975	33.11	20230103	8800	-55.00	20230530	2910	36.08	20221013	4.61	N	263810	500	71 억		379895	N	N	0	N	00	N
105	20231012	090905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3935	30	2	0.77	12568420	3212	8.29	3900	3945	3900	5070	2735	3905	3912.96	2.67	0	398	3978	3941	3883	3846	3788	3960	3865	71	1165	500	2420	5	1	14244718	561	49.81	1.36	12	0.02	79.00	2891.00	8800	20230530	-55.28	2910	20221013	35.22	8800	-55.28	20230530	2975	32.27	20230103	8800	-55.28	20230530	2910	35.22	20221013	4.61	N	263810	500	71 억		379895	N	N	0	N	00	N
106	20231011	160854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3905	90	2	2.36	149753400	38591	20.39	3825	3920	3825	4955	2675	3815	3880.53	2.60	0	9614	4265	4040	3870	3645	3475	3955	3560	71	1140	500	2360	5	1	14244718	556	49.43	1.35	12	0.27	79.00	2891.00	8800	20230530	-55.62	2910	20221013	34.19	8800	-55.62	20230530	2975	31.26	20230103	8800	-55.62	20230530	2910	34.19	20221013	4.86	N	263810	500	71 억		370243	N	N	0	N	00	N
107	20231011	150859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3855	40	2	1.05	132609300	34167	18.05	3825	3920	3825	4955	2675	3815	3881.21	2.60	0	9659	4265	4040	3870	3645	3475	3955	3560	71	1140	500	2360	5	1	14244718	549	48.80	1.33	12	0.24	79.00	2891.00	8800	20230530	-56.19	2910	20221013	32.47	8800	-56.19	20230530	2975	29.58	20230103	8800	-56.19	20230530	2910	32.47	20221013	4.86	N	263810	500	71 억		370243	N	N	0	N	00	N
108	20231011	140903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3900	85	2	2.23	120111740	30946	16.35	3825	3920	3825	4955	2675	3815	3881.33	2.60	0	9446	4265	4040	3870	3645	3475	3955	3560	71	1140	500	2360	5	1	14244718	556	49.37	1.35	12	0.22	79.00	2891.00	8800	20230530	-55.68	2910	20221013	34.02	8800	-55.68	20230530	2975	31.09	20230103	8800	-55.68	20230530	2910	34.02	20221013	4.86	N	263810	500	71 억		370243	N	N	0	N	00	N
109	20231011	130851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3885	70	2	1.83	107087295	27581	14.57	3825	3920	3825	4955	2675	3815	3882.65	2.60	0	8638	4265	4040	3870	3645	3475	3955	3560	71	1140	500	2360	5	1	14244718	553	49.18	1.34	12	0.19	79.00	2891.00	8800	20230530	-55.85	2910	20221013	33.51	8800	-55.85	20230530	2975	30.59	20230103	8800	-55.85	20230530	2910	33.51	20221013	4.86	N	263810	500	71 억		370243	N	N	0	N	00	N
110	20231011	120908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3890	75	2	1.97	94668715	24387	12.89	3825	3920	3825	4955	2675	3815	3881.93	2.60	0	7205	4265	4040	3870	3645	3475	3955	3560	71	1140	500	2360	5	1	14244718	554	49.24	1.35	12	0.17	79.00	2891.00	8800	20230530	-55.80	2910	20221013	33.68	8800	-55.80	20230530	2975	30.76	20230103	8800	-55.80	20230530	2910	33.68	20221013	4.86	N	263810	500	71 억		370243	N	N	0	N	00	N
111	20231011	110902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	95	2	2.49	81149275	20930	11.06	3825	3915	3825	4955	2675	3815	3877.18	2.60	0	9486	4265	4040	3870	3645	3475	3955	3560	71	1140	500	2360	5	1	14244718	557	49.49	1.35	12	0.15	79.00	2891.00	8800	20230530	-55.57	2910	20221013	34.36	8800	-55.57	20230530	2975	31.43	20230103	8800	-55.57	20230530	2910	34.36	20221013	4.86	N	263810	500	71 억		370243	N	N	0	N	00	N
112	20231011	100856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3905	90	2	2.36	66141280	17074	9.02	3825	3915	3825	4955	2675	3815	3873.80	2.60	0	8219	4265	4040	3870	3645	3475	3955	3560	71	1140	500	2360	5	1	14244718	556	49.43	1.35	12	0.12	79.00	2891.00	8800	20230530	-55.62	2910	20221013	34.19	8800	-55.62	20230530	2975	31.26	20230103	8800	-55.62	20230530	2910	34.19	20221013	4.86	N	263810	500	71 억		370243	N	N	0	N	00	N
113	20231011	090900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3905	90	2	2.36	28844245	7477	3.95	3825	3910	3825	4955	2675	3815	3857.73	2.60	0	3664	4265	4040	3870	3645	3475	3955	3560	71	1140	500	2360	5	1	14244718	556	49.43	1.35	12	0.05	79.00	2891.00	8800	20230530	-55.62	2910	20221013	34.19	8800	-55.62	20230530	2975	31.26	20230103	8800	-55.62	20230530	2910	34.19	20221013	4.86	N	263810	500	71 억		370243	N	N	0	N	00	N
114	20231010	161506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3815	-55	5	-1.42	742903890	188746	252.03	3920	4095	3700	5030	2710	3870	3936.01	2.56	0	6326	4036	3952	3786	3702	3536	3995	3745	71	1160	500	2390	5	1	14244718	543	48.29	1.32	12	1.33	79.00	2891.00	8800	20230530	-56.65	2910	20221013	31.10	8800	-56.65	20230530	2975	28.24	20230103	8800	-56.65	20230530	2910	31.10	20221013	5.06	N	263810	500	71 억		364483	N	N	0	N	00	N
115	20231010	150847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3780	-90	5	-2.33	695976105	176376	235.51	3920	4095	3700	5030	2710	3870	3945.98	2.56	0	7445	4036	3952	3786	3702	3536	3995	3745	71	1160	500	2390	5	1	14244718	538	47.85	1.31	12	1.24	79.00	2891.00	8800	20230530	-57.05	2910	20221013	29.90	8800	-57.05	20230530	2975	27.06	20230103	8800	-57.05	20230530	2910	29.90	20221013	5.06	N	263810	500	71 억		364483	N	N	0	N	00	N
116	20231010	140853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3785	-85	5	-2.20	609803040	153363	204.78	3920	4095	3755	5030	2710	3870	3976.21	2.56	0	-2381	4036	3952	3786	3702	3536	3995	3745	71	1160	500	2390	5	1	14244718	539	47.91	1.31	12	1.08	79.00	2891.00	8800	20230530	-56.99	2910	20221013	30.07	8800	-56.99	20230530	2975	27.23	20230103	8800	-56.99	20230530	2910	30.07	20221013	5.06	N	263810	500	71 억		364483	N	N	0	N	00	N
117	20231010	130845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3835	-35	5	-0.90	553909720	138643	185.13	3920	4095	3835	5030	2710	3870	3995.22	2.56	0	-9890	4036	3952	3786	3702	3536	3995	3745	71	1160	500	2390	5	1	14244718	546	48.54	1.33	12	0.97	79.00	2891.00	8800	20230530	-56.42	2910	20221013	31.79	8800	-56.42	20230530	2975	28.91	20230103	8800	-56.42	20230530	2910	31.79	20221013	5.06	N	263810	500	71 억		364483	N	N	0	N	00	N
118	20231010	120844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3940	70	2	1.81	497845160	124194	165.83	3920	4095	3890	5030	2710	3870	4008.61	2.56	0	-3714	4036	3952	3786	3702	3536	3995	3745	71	1160	500	2390	5	1	14244718	561	49.87	1.36	12	0.87	79.00	2891.00	8800	20230530	-55.23	2910	20221013	35.40	8800	-55.23	20230530	2975	32.44	20230103	8800	-55.23	20230530	2910	35.40	20221013	5.06	N	263810	500	71 억		364483	N	N	0	N	00	N
119	20231010	110828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3945	75	2	1.94	464491695	115693	154.48	3920	4095	3890	5030	2710	3870	4014.86	2.56	0	-6428	4036	3952	3786	3702	3536	3995	3745	71	1160	500	2390	5	1	14244718	562	49.94	1.36	12	0.81	79.00	2891.00	8800	20230530	-55.17	2910	20221013	35.57	8800	-55.17	20230530	2975	32.61	20230103	8800	-55.17	20230530	2910	35.57	20221013	5.06	N	263810	500	71 억		364483	N	N	0	N	00	N
120	20231010	100837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4025	155	2	4.01	413742005	102917	137.42	3920	4095	3890	5030	2710	3870	4020.15	2.56	0	-5016	4036	3952	3786	3702	3536	3995	3745	71	1160	500	2390	5	1	14244718	573	50.95	1.39	12	0.72	79.00	2891.00	8800	20230530	-54.26	2910	20221013	38.32	8800	-54.26	20230530	2975	35.29	20230103	8800	-54.26	20230530	2910	38.32	20221013	5.06	N	263810	500	71 억		364483	N	N	0	N	00	N
121	20231010	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4045	175	2	4.52	186720615	46542	62.15	3920	4095	3890	5030	2710	3870	4011.87	2.56	0	-1457	4036	3952	3786	3702	3536	3995	3745	71	1160	500	2390	5	1	14244718	576	51.20	1.40	12	0.33	79.00	2891.00	8800	20230530	-54.03	2910	20221013	39.00	8800	-54.03	20230530	2975	35.97	20230103	8800	-54.03	20230530	2910	39.00	20221013	5.06	N	263810	500	71 억		364483	N	N	0	N	00	N
122	20231006	160840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3870	170	2	4.59	284549915	74786	76.53	3620	3870	3620	4810	2590	3700	3804.65	2.37	0	27138	3893	3796	3748	3651	3603	3772	3627	71	1110	500	2290	5	1	14244718	551	48.99	1.34	12	0.53	79.00	2891.00	8800	20230530	-56.02	2910	20221013	32.99	8800	-56.02	20230530	2975	30.08	20230103	8800	-56.02	20230530	2910	32.99	20221013	5.03	N	263810	500	71 억		337373	N	N	0	N	00	N
123	20231006	150828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3825	125	2	3.38	227389285	59980	61.38	3620	3865	3620	4810	2590	3700	3791.09	2.37	0	28535	3893	3796	3748	3651	3603	3772	3627	71	1110	500	2290	5	1	14244718	545	48.42	1.32	12	0.42	79.00	2891.00	8800	20230530	-56.53	2910	20221013	31.44	8800	-56.53	20230530	2975	28.57	20230103	8800	-56.53	20230530	2910	31.44	20221013	5.03	N	263810	500	71 억		337373	N	N	0	N	00	N
124	20231006	140830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3835	135	2	3.65	210395125	55536	56.83	3620	3865	3620	4810	2590	3700	3788.45	2.37	0	27595	3893	3796	3748	3651	3603	3772	3627	71	1110	500	2290	5	1	14244718	546	48.54	1.33	12	0.39	79.00	2891.00	8800	20230530	-56.42	2910	20221013	31.79	8800	-56.42	20230530	2975	28.91	20230103	8800	-56.42	20230530	2910	31.79	20221013	5.03	N	263810	500	71 억		337373	N	N	0	N	00	N
125	20231006	130820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3840	140	2	3.78	185294940	48971	50.11	3620	3865	3620	4810	2590	3700	3783.77	2.37	0	26465	3893	3796	3748	3651	3603	3772	3627	71	1110	500	2290	5	1	14244718	547	48.61	1.33	12	0.34	79.00	2891.00	8800	20230530	-56.36	2910	20221013	31.96	8800	-56.36	20230530	2975	29.08	20230103	8800	-56.36	20230530	2910	31.96	20221013	5.03	N	263810	500	71 억		337373	N	N	0	N	00	N
126	20231006	120818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3840	140	2	3.78	176242380	46608	47.69	3620	3865	3620	4810	2590	3700	3781.38	2.37	0	24903	3893	3796	3748	3651	3603	3772	3627	71	1110	500	2290	5	1	14244718	547	48.61	1.33	12	0.33	79.00	2891.00	8800	20230530	-56.36	2910	20221013	31.96	8800	-56.36	20230530	2975	29.08	20230103	8800	-56.36	20230530	2910	31.96	20221013	5.03	N	263810	500	71 억		337373	N	N	0	N	00	N
127	20231006	110812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3810	110	2	2.97	154294870	40892	41.84	3620	3865	3620	4810	2590	3700	3773.23	2.37	0	22302	3893	3796	3748	3651	3603	3772	3627	71	1110	500	2290	5	1	14244718	543	48.23	1.32	12	0.29	79.00	2891.00	8800	20230530	-56.70	2910	20221013	30.93	8800	-56.70	20230530	2975	28.07	20230103	8800	-56.70	20230530	2910	30.93	20221013	5.03	N	263810	500	71 억		337373	N	N	0	N	00	N
128	20231006	100816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3840	140	2	3.78	107040705	28603	29.27	3620	3840	3620	4810	2590	3700	3742.29	2.37	0	17121	3893	3796	3748	3651	3603	3772	3627	71	1110	500	2290	5	1	14244718	547	48.61	1.33	12	0.20	79.00	2891.00	8800	20230530	-56.36	2910	20221013	31.96	8800	-56.36	20230530	2975	29.08	20230103	8800	-56.36	20230530	2910	31.96	20221013	5.03	N	263810	500	71 억		337373	N	N	0	N	00	N
129	20231006	090811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3750	50	2	1.35	46884250	12765	13.06	3620	3755	3620	4810	2590	3700	3672.88	2.37	0	6837	3893	3796	3748	3651	3603	3772	3627	71	1110	500	2290	5	1	14244718	534	47.47	1.30	12	0.09	79.00	2891.00	8800	20230530	-57.39	2910	20221013	28.87	8800	-57.39	20230530	2975	26.05	20230103	8800	-57.39	20230530	2910	28.87	20221013	5.03	N	263810	500	71 억		337373	N	N	0	N	00	N