KissMeData/037070/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	160439	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	0	3	0.00	293662600	27907	100.69	10440	10680	10400	13620	7340	10480	10522.90	0.93	0	35	10680	10580	10440	10340	10200	10630	10390	100	3140	500	7330	10	1	20000000	2096	22.78	1.96	12	0.14	460.00	5342.00	15600	20230206	-32.82	9560	20230823	9.62	15600	-32.82	20230206	9560	9.62	20230823	15600	-32.82	20230206	9560	9.62	20230823	2.47	N	037070	500	100 억		186192	N	N	0	N	00	N
3	20231031	150445	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	20	2	0.19	254349960	24158	87.17	10440	10680	10400	13620	7340	10480	10528.60	0.93	0	45	10680	10580	10440	10340	10200	10630	10390	100	3140	500	7330	10	1	20000000	2100	22.83	1.97	12	0.12	460.00	5342.00	15600	20230206	-32.69	9560	20230823	9.83	15600	-32.69	20230206	9560	9.83	20230823	15600	-32.69	20230206	9560	9.83	20230823	2.47	N	037070	500	100 억		186192	N	N	0	N	00	N
4	20231031	140449	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10460	-20	5	-0.19	236855930	22489	81.14	10440	10680	10400	13620	7340	10480	10532.08	0.93	0	-909	10680	10580	10440	10340	10200	10630	10390	100	3140	500	7330	10	1	20000000	2092	22.74	1.96	12	0.11	460.00	5342.00	15600	20230206	-32.95	9560	20230823	9.41	15600	-32.95	20230206	9560	9.41	20230823	15600	-32.95	20230206	9560	9.41	20230823	2.47	N	037070	500	100 억		186192	N	N	0	N	00	N
5	20231031	130446	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	20	2	0.19	221823870	21053	75.96	10440	10680	10400	13620	7340	10480	10536.45	0.93	0	-249	10680	10580	10440	10340	10200	10630	10390	100	3140	500	7330	10	1	20000000	2100	22.83	1.97	12	0.11	460.00	5342.00	15600	20230206	-32.69	9560	20230823	9.83	15600	-32.69	20230206	9560	9.83	20230823	15600	-32.69	20230206	9560	9.83	20230823	2.47	N	037070	500	100 억		186192	N	N	0	N	00	N
6	20231031	120442	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	0	3	0.00	203547430	19307	69.66	10440	10680	10400	13620	7340	10480	10542.68	0.93	0	878	10680	10580	10440	10340	10200	10630	10390	100	3140	500	7330	10	1	20000000	2096	22.78	1.96	12	0.10	460.00	5342.00	15600	20230206	-32.82	9560	20230823	9.62	15600	-32.82	20230206	9560	9.62	20230823	15600	-32.82	20230206	9560	9.62	20230823	2.47	N	037070	500	100 억		186192	N	N	0	N	00	N
7	20231031	110455	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10520	40	2	0.38	178456530	16915	61.03	10440	10680	10400	13620	7340	10480	10550.19	0.93	0	1216	10680	10580	10440	10340	10200	10630	10390	100	3140	500	7330	10	1	20000000	2104	22.87	1.97	12	0.08	460.00	5342.00	15600	20230206	-32.56	9560	20230823	10.04	15600	-32.56	20230206	9560	10.04	20230823	15600	-32.56	20230206	9560	10.04	20230823	2.47	N	037070	500	100 억		186192	N	N	0	N	00	N
8	20231031	100449	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10520	40	2	0.38	101836650	9631	34.75	10440	10680	10400	13620	7340	10480	10573.84	0.93	0	941	10680	10580	10440	10340	10200	10630	10390	100	3140	500	7330	10	1	20000000	2104	22.87	1.97	12	0.05	460.00	5342.00	15600	20230206	-32.56	9560	20230823	10.04	15600	-32.56	20230206	9560	10.04	20230823	15600	-32.56	20230206	9560	10.04	20230823	2.47	N	037070	500	100 억		186192	N	N	0	N	00	N
9	20231031	090446	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10550	70	2	0.67	12232220	1172	4.23	10440	10560	10400	13620	7340	10480	10437.05	0.93	0	203	10680	10580	10440	10340	10200	10630	10390	100	3140	500	7330	10	1	20000000	2110	22.93	1.97	12	0.01	460.00	5342.00	15600	20230206	-32.37	9560	20230823	10.36	15600	-32.37	20230206	9560	10.36	20230823	15600	-32.37	20230206	9560	10.36	20230823	2.47	N	037070	500	100 억		186192	N	N	0	N	00	N
10	20231030	160440	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	90	2	0.87	289491850	27715	117.93	10320	10540	10300	13500	7280	10390	10445.30	0.87	0	12839	10530	10460	10390	10320	10250	10495	10355	100	3110	500	7270	10	1	20000000	2096	22.78	1.96	12	0.14	460.00	5342.00	15600	20230206	-32.82	9560	20230823	9.62	15600	-32.82	20230206	9560	9.62	20230823	15600	-32.82	20230206	9560	9.62	20230823	2.49	N	037070	500	100 억		173522	N	N	0	N	00	N
11	20231030	150430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	90	2	0.87	275124620	26344	112.10	10320	10540	10300	13500	7280	10390	10443.54	0.87	0	12680	10530	10460	10390	10320	10250	10495	10355	100	3110	500	7270	10	1	20000000	2096	22.78	1.96	12	0.13	460.00	5342.00	15600	20230206	-32.82	9560	20230823	9.62	15600	-32.82	20230206	9560	9.62	20230823	15600	-32.82	20230206	9560	9.62	20230823	2.49	N	037070	500	100 억		173522	N	N	0	N	00	N
12	20231030	140433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	120	2	1.15	239945950	22986	97.81	10320	10540	10300	13500	7280	10390	10438.79	0.87	0	12348	10530	10460	10390	10320	10250	10495	10355	100	3110	500	7270	10	1	20000000	2102	22.85	1.97	12	0.11	460.00	5342.00	15600	20230206	-32.63	9560	20230823	9.94	15600	-32.63	20230206	9560	9.94	20230823	15600	-32.63	20230206	9560	9.94	20230823	2.49	N	037070	500	100 억		173522	N	N	0	N	00	N
13	20231030	130432	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	120	2	1.15	227172430	21770	92.63	10320	10540	10300	13500	7280	10390	10435.11	0.87	0	11902	10530	10460	10390	10320	10250	10495	10355	100	3110	500	7270	10	1	20000000	2102	22.85	1.97	12	0.11	460.00	5342.00	15600	20230206	-32.63	9560	20230823	9.94	15600	-32.63	20230206	9560	9.94	20230823	15600	-32.63	20230206	9560	9.94	20230823	2.49	N	037070	500	100 억		173522	N	N	0	N	00	N
14	20231030	120426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	120	2	1.15	195310520	18736	79.72	10320	10530	10300	13500	7280	10390	10424.34	0.87	0	9683	10530	10460	10390	10320	10250	10495	10355	100	3110	500	7270	10	1	20000000	2102	22.85	1.97	12	0.09	460.00	5342.00	15600	20230206	-32.63	9560	20230823	9.94	15600	-32.63	20230206	9560	9.94	20230823	15600	-32.63	20230206	9560	9.94	20230823	2.49	N	037070	500	100 억		173522	N	N	0	N	00	N
15	20231030	110427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10520	130	2	1.25	172264340	16545	70.40	10320	10520	10300	13500	7280	10390	10411.87	0.87	0	8890	10530	10460	10390	10320	10250	10495	10355	100	3110	500	7270	10	1	20000000	2104	22.87	1.97	12	0.08	460.00	5342.00	15600	20230206	-32.56	9560	20230823	10.04	15600	-32.56	20230206	9560	10.04	20230823	15600	-32.56	20230206	9560	10.04	20230823	2.49	N	037070	500	100 억		173522	N	N	0	N	00	N
16	20231030	100430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10460	70	2	0.67	126864480	12216	51.98	10320	10470	10300	13500	7280	10390	10385.11	0.87	0	5733	10530	10460	10390	10320	10250	10495	10355	100	3110	500	7270	10	1	20000000	2092	22.74	1.96	12	0.06	460.00	5342.00	15600	20230206	-32.95	9560	20230823	9.41	15600	-32.95	20230206	9560	9.41	20230823	15600	-32.95	20230206	9560	9.41	20230823	2.49	N	037070	500	100 억		173522	N	N	0	N	00	N
17	20231030	090425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	-50	5	-0.48	37561270	3644	15.51	10320	10390	10300	13500	7280	10390	10307.70	0.87	0	1881	10530	10460	10390	10320	10250	10495	10355	100	3110	500	7270	10	1	20000000	2068	22.48	1.94	12	0.02	460.00	5342.00	15600	20230206	-33.72	9560	20230823	8.16	15600	-33.72	20230206	9560	8.16	20230823	15600	-33.72	20230206	9560	8.16	20230823	2.49	N	037070	500	100 억		173522	N	N	0	N	00	N
18	20231027	150428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	-10	5	-0.10	215552910	20748	48.90	10320	10460	10320	13520	7280	10400	10389.09	0.87	0	-482	10626	10512	10436	10322	10246	10475	10285	100	3120	500	7280	10	1	20000000	2078	22.59	1.94	12	0.10	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.53	N	037070	500	100 억		173058	N	N	0	N	00	N
19	20231027	140426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	0	3	0.00	194707350	18740	44.17	10320	10460	10320	13520	7280	10400	10389.93	0.87	0	-79	10626	10512	10436	10322	10246	10475	10285	100	3120	500	7280	10	1	20000000	2080	22.61	1.95	12	0.09	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.53	N	037070	500	100 억		173058	N	N	0	N	00	N
20	20231027	130422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-20	5	-0.19	139155620	13379	31.53	10320	10460	10320	13520	7280	10400	10401.05	0.87	0	2105	10626	10512	10436	10322	10246	10475	10285	100	3120	500	7280	10	1	20000000	2076	22.57	1.94	12	0.07	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.53	N	037070	500	100 억		173058	N	N	0	N	00	N
21	20231027	120429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	20	2	0.19	123133300	11840	27.91	10320	10460	10320	13520	7280	10400	10399.77	0.87	0	3225	10626	10512	10436	10322	10246	10475	10285	100	3120	500	7280	10	1	20000000	2084	22.65	1.95	12	0.06	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	15600	-33.21	20230206	9560	9.00	20230823	15600	-33.21	20230206	9560	9.00	20230823	2.53	N	037070	500	100 억		173058	N	N	0	N	00	N
22	20231027	110433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	10	2	0.10	117263420	11278	26.58	10320	10460	10320	13520	7280	10400	10397.54	0.87	0	3145	10626	10512	10436	10322	10246	10475	10285	100	3120	500	7280	10	1	20000000	2082	22.63	1.95	12	0.06	460.00	5342.00	15600	20230206	-33.27	9560	20230823	8.89	15600	-33.27	20230206	9560	8.89	20230823	15600	-33.27	20230206	9560	8.89	20230823	2.53	N	037070	500	100 억		173058	N	N	0	N	00	N
23	20231027	100428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	-10	5	-0.10	92955190	8947	21.09	10320	10460	10320	13520	7280	10400	10389.54	0.87	0	1975	10626	10512	10436	10322	10246	10475	10285	100	3120	500	7280	10	1	20000000	2078	22.59	1.94	12	0.04	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.53	N	037070	500	100 억		173058	N	N	0	N	00	N
24	20231027	090424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	0	3	0.00	20868960	2018	4.76	10320	10400	10320	13520	7280	10400	10341.41	0.87	0	3	10626	10512	10436	10322	10246	10475	10285	100	3120	500	7280	10	1	20000000	2080	22.61	1.95	12	0.01	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.53	N	037070	500	100 억		173058	N	N	0	N	00	N
25	20231026	160421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-240	5	-2.26	435854370	41926	113.20	10550	10550	10360	13830	7450	10640	10395.80	0.92	0	-11858	10886	10762	10586	10462	10286	10825	10525	100	3190	500	7440	10	1	20000000	2080	22.61	1.95	12	0.21	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.51	N	037070	500	100 억		184917	N	N	0	N	00	N
26	20231026	150421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-230	5	-2.16	412118180	39643	107.03	10550	10550	10360	13830	7450	10640	10395.74	0.92	0	-11449	10886	10762	10586	10462	10286	10825	10525	100	3190	500	7440	10	1	20000000	2082	22.63	1.95	12	0.20	460.00	5342.00	15600	20230206	-33.27	9560	20230823	8.89	15600	-33.27	20230206	9560	8.89	20230823	15600	-33.27	20230206	9560	8.89	20230823	2.51	N	037070	500	100 억		184917	N	N	0	N	00	N
27	20231026	140422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	-270	5	-2.54	359266320	34552	93.29	10550	10550	10360	13830	7450	10640	10397.84	0.92	0	-12998	10886	10762	10586	10462	10286	10825	10525	100	3190	500	7440	10	1	20000000	2074	22.54	1.94	12	0.17	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	15600	-33.53	20230206	9560	8.47	20230823	15600	-33.53	20230206	9560	8.47	20230823	2.51	N	037070	500	100 억		184917	N	N	0	N	00	N
28	20231026	130421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-240	5	-2.26	295414560	28394	76.66	10550	10550	10360	13830	7450	10640	10404.12	0.92	0	-9781	10886	10762	10586	10462	10286	10825	10525	100	3190	500	7440	10	1	20000000	2080	22.61	1.95	12	0.14	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.51	N	037070	500	100 억		184917	N	N	0	N	00	N
29	20231026	120421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-260	5	-2.44	212656720	20427	55.15	10550	10550	10360	13830	7450	10640	10410.57	0.92	0	-7393	10886	10762	10586	10462	10286	10825	10525	100	3190	500	7440	10	1	20000000	2076	22.57	1.94	12	0.10	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.51	N	037070	500	100 억		184917	N	N	0	N	00	N
30	20231026	110424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	-250	5	-2.35	157281710	15090	40.74	10550	10550	10380	13830	7450	10640	10422.91	0.92	0	-3919	10886	10762	10586	10462	10286	10825	10525	100	3190	500	7440	10	1	20000000	2078	22.59	1.94	12	0.08	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.51	N	037070	500	100 억		184917	N	N	0	N	00	N
31	20231026	100424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	-210	5	-1.97	110942760	10638	28.72	10550	10550	10380	13830	7450	10640	10428.91	0.92	0	-246	10886	10762	10586	10462	10286	10825	10525	100	3190	500	7440	10	1	20000000	2086	22.67	1.95	12	0.05	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.51	N	037070	500	100 억		184917	N	N	0	N	00	N
32	20231026	090422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-230	5	-2.16	29999060	2870	7.75	10550	10550	10380	13830	7450	10640	10452.63	0.92	0	-399	10886	10762	10586	10462	10286	10825	10525	100	3190	500	7440	10	1	20000000	2082	22.63	1.95	12	0.01	460.00	5342.00	15600	20230206	-33.27	9560	20230823	8.89	15600	-33.27	20230206	9560	8.89	20230823	15600	-33.27	20230206	9560	8.89	20230823	2.51	N	037070	500	100 억		184917	N	N	0	N	00	N
33	20231025	160424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10640	180	2	1.72	389133300	36739	52.09	10410	10710	10410	13590	7330	10460	10591.82	0.84	0	16310	10820	10640	10320	10140	9820	10730	10230	100	3130	500	7320	10	1	20000000	2128	23.13	1.99	12	0.18	460.00	5342.00	15600	20230206	-31.79	9560	20230823	11.30	15600	-31.79	20230206	9560	11.30	20230823	15600	-31.79	20230206	9560	11.30	20230823	2.48	N	037070	500	100 억		168608	N	N	0	N	00	N
34	20231025	150423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10670	210	2	2.01	376360620	35539	50.39	10410	10710	10410	13590	7330	10460	10590.07	0.84	0	16173	10820	10640	10320	10140	9820	10730	10230	100	3130	500	7320	10	1	20000000	2134	23.20	2.00	12	0.18	460.00	5342.00	15600	20230206	-31.60	9560	20230823	11.61	15600	-31.60	20230206	9560	11.61	20230823	15600	-31.60	20230206	9560	11.61	20230823	2.48	N	037070	500	100 억		168608	N	N	0	N	00	N
35	20231025	140420	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10620	160	2	1.53	351373250	33191	47.06	10410	10710	10410	13590	7330	10460	10586.40	0.84	0	15666	10820	10640	10320	10140	9820	10730	10230	100	3130	500	7320	10	1	20000000	2124	23.09	1.99	12	0.17	460.00	5342.00	15600	20230206	-31.92	9560	20230823	11.09	15600	-31.92	20230206	9560	11.09	20230823	15600	-31.92	20230206	9560	11.09	20230823	2.48	N	037070	500	100 억		168608	N	N	0	N	00	N
36	20231025	130422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10620	160	2	1.53	332708760	31431	44.56	10410	10710	10410	13590	7330	10460	10585.37	0.84	0	14780	10820	10640	10320	10140	9820	10730	10230	100	3130	500	7320	10	1	20000000	2124	23.09	1.99	12	0.16	460.00	5342.00	15600	20230206	-31.92	9560	20230823	11.09	15600	-31.92	20230206	9560	11.09	20230823	15600	-31.92	20230206	9560	11.09	20230823	2.48	N	037070	500	100 억		168608	N	N	0	N	00	N
37	20231025	120421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10650	190	2	1.82	310769450	29367	41.64	10410	10710	10410	13590	7330	10460	10582.27	0.84	0	15427	10820	10640	10320	10140	9820	10730	10230	100	3130	500	7320	10	1	20000000	2130	23.15	1.99	12	0.15	460.00	5342.00	15600	20230206	-31.73	9560	20230823	11.40	15600	-31.73	20230206	9560	11.40	20230823	15600	-31.73	20230206	9560	11.40	20230823	2.48	N	037070	500	100 억		168608	N	N	0	N	00	N
38	20231025	110420	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10680	220	2	2.10	292404640	27648	39.20	10410	10710	10410	13590	7330	10460	10575.98	0.84	0	14629	10820	10640	10320	10140	9820	10730	10230	100	3130	500	7320	10	1	20000000	2136	23.22	2.00	12	0.14	460.00	5342.00	15600	20230206	-31.54	9560	20230823	11.72	15600	-31.54	20230206	9560	11.72	20230823	15600	-31.54	20230206	9560	11.72	20230823	2.48	N	037070	500	100 억		168608	N	N	0	N	00	N
39	20231025	100421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10580	120	2	1.15	173019070	16450	23.32	10410	10640	10410	13590	7330	10460	10517.88	0.84	0	7446	10820	10640	10320	10140	9820	10730	10230	100	3130	500	7320	10	1	20000000	2116	23.00	1.98	12	0.08	460.00	5342.00	15600	20230206	-32.18	9560	20230823	10.67	15600	-32.18	20230206	9560	10.67	20230823	15600	-32.18	20230206	9560	10.67	20230823	2.48	N	037070	500	100 억		168608	N	N	0	N	00	N
40	20231025	090420	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	-10	5	-0.10	5063680	485	0.69	10410	10490	10410	13590	7330	10460	10440.58	0.84	0	184	10820	10640	10320	10140	9820	10730	10230	100	3130	500	7320	10	1	20000000	2090	22.72	1.96	12	0.00	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	15600	-33.01	20230206	9560	9.31	20230823	15600	-33.01	20230206	9560	9.31	20230823	2.48	N	037070	500	100 억		168608	N	N	0	N	00	N
41	20231024	160411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10460	70	2	0.67	718220380	70526	184.43	10390	10500	10000	13500	7280	10390	10183.73	0.80	0	8402	10870	10630	10480	10240	10090	10555	10165	100	3110	500	7270	10	1	20000000	2092	22.74	1.96	12	0.35	460.00	5342.00	15600	20230206	-32.95	9560	20230823	9.41	15600	-32.95	20230206	9560	9.41	20230823	15600	-32.95	20230206	9560	9.41	20230823	2.47	N	037070	500	100 억		160207	N	N	0	N	00	N
42	20231024	150419	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	0	3	0.00	709204440	69662	182.17	10390	10500	10000	13500	7280	10390	10180.65	0.80	0	8225	10870	10630	10480	10240	10090	10555	10165	100	3110	500	7270	10	1	20000000	2078	22.59	1.94	12	0.35	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.47	N	037070	500	100 억		160207	N	N	0	N	00	N
43	20231024	140410	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10330	-60	5	-0.58	626729940	61734	161.43	10390	10500	10000	13500	7280	10390	10152.10	0.80	0	5763	10870	10630	10480	10240	10090	10555	10165	100	3110	500	7270	10	1	20000000	2066	22.46	1.93	12	0.31	460.00	5342.00	15600	20230206	-33.78	9560	20230823	8.05	15600	-33.78	20230206	9560	8.05	20230823	15600	-33.78	20230206	9560	8.05	20230823	2.47	N	037070	500	100 억		160207	N	N	0	N	00	N
44	20231024	130417	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10260	-130	5	-1.25	590481960	58204	152.20	10390	10500	10000	13500	7280	10390	10145.04	0.80	0	3496	10870	10630	10480	10240	10090	10555	10165	100	3110	500	7270	10	1	20000000	2052	22.30	1.92	12	0.29	460.00	5342.00	15600	20230206	-34.23	9560	20230823	7.32	15600	-34.23	20230206	9560	7.32	20230823	15600	-34.23	20230206	9560	7.32	20230823	2.47	N	037070	500	100 억		160207	N	N	0	N	00	N
45	20231024	120421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	-150	5	-1.44	553854930	54628	142.85	10390	10500	10000	13500	7280	10390	10138.66	0.80	0	1785	10870	10630	10480	10240	10090	10555	10165	100	3110	500	7270	10	1	20000000	2048	22.26	1.92	12	0.27	460.00	5342.00	15600	20230206	-34.36	9560	20230823	7.11	15600	-34.36	20230206	9560	7.11	20230823	15600	-34.36	20230206	9560	7.11	20230823	2.47	N	037070	500	100 억		160207	N	N	0	N	00	N
46	20231024	110416	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-330	5	-3.18	493562910	48662	127.25	10390	10500	10000	13500	7280	10390	10142.68	0.80	0	308	10870	10630	10480	10240	10090	10555	10165	100	3110	500	7270	10	1	20000000	2012	21.87	1.88	12	0.24	460.00	5342.00	15600	20230206	-35.51	9560	20230823	5.23	15600	-35.51	20230206	9560	5.23	20230823	15600	-35.51	20230206	9560	5.23	20230823	2.47	N	037070	500	100 억		160207	N	N	0	N	00	N
47	20231024	100412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	-150	5	-1.44	137361350	13298	34.77	10390	10500	10220	13500	7280	10390	10329.47	0.80	0	-1001	10870	10630	10480	10240	10090	10555	10165	100	3110	500	7270	10	1	20000000	2048	22.26	1.92	12	0.07	460.00	5342.00	15600	20230206	-34.36	9560	20230823	7.11	15600	-34.36	20230206	9560	7.11	20230823	15600	-34.36	20230206	9560	7.11	20230823	2.47	N	037070	500	100 억		160207	N	N	0	N	00	N
48	20231024	090415	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10490	100	2	0.96	20629950	1984	5.19	10390	10500	10390	13500	7280	10390	10398.16	0.80	0	426	10870	10630	10480	10240	10090	10555	10165	100	3110	500	7270	10	1	20000000	2098	22.80	1.96	12	0.01	460.00	5342.00	15600	20230206	-32.76	9560	20230823	9.73	15600	-32.76	20230206	9560	9.73	20230823	15600	-32.76	20230206	9560	9.73	20230823	2.47	N	037070	500	100 억		160207	N	N	0	N	00	N
49	20231023	160410	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	-330	5	-3.08	400478090	38131	45.33	10720	10720	10330	13930	7510	10720	10501.55	0.88	0	-16624	11180	10950	10650	10420	10120	11065	10535	100	3210	500	7500	10	1	20000000	2078	22.59	1.94	12	0.19	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.44	N	037070	500	100 억		176828	N	N	0	N	00	N
50	20231023	150410	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	-360	5	-3.36	354394010	33685	40.04	10720	10720	10360	13930	7510	10720	10519.64	0.88	0	-14512	11180	10950	10650	10420	10120	11065	10535	100	3210	500	7500	10	1	20000000	2072	22.52	1.94	12	0.17	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.44	N	037070	500	100 억		176828	N	N	0	N	00	N
51	20231023	140411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10470	-250	5	-2.33	271950270	25767	30.63	10720	10720	10460	13930	7510	10720	10552.91	0.88	0	-10905	11180	10950	10650	10420	10120	11065	10535	100	3210	500	7500	10	1	20000000	2094	22.76	1.96	12	0.13	460.00	5342.00	15600	20230206	-32.88	9560	20230823	9.52	15600	-32.88	20230206	9560	9.52	20230823	15600	-32.88	20230206	9560	9.52	20230823	2.44	N	037070	500	100 억		176828	N	N	0	N	00	N
52	20231023	130412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10520	-200	5	-1.87	215743470	20413	24.26	10720	10720	10500	13930	7510	10720	10567.43	0.88	0	-8300	11180	10950	10650	10420	10120	11065	10535	100	3210	500	7500	10	1	20000000	2104	22.87	1.97	12	0.10	460.00	5342.00	15600	20230206	-32.56	9560	20230823	10.04	15600	-32.56	20230206	9560	10.04	20230823	15600	-32.56	20230206	9560	10.04	20230823	2.44	N	037070	500	100 억		176828	N	N	0	N	00	N
53	20231023	120409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	-210	5	-1.96	166036430	15683	18.64	10720	10720	10500	13930	7510	10720	10585.31	0.88	0	-5389	11180	10950	10650	10420	10120	11065	10535	100	3210	500	7500	10	1	20000000	2102	22.85	1.97	12	0.08	460.00	5342.00	15600	20230206	-32.63	9560	20230823	9.94	15600	-32.63	20230206	9560	9.94	20230823	15600	-32.63	20230206	9560	9.94	20230823	2.44	N	037070	500	100 억		176828	N	N	0	N	00	N
54	20231023	110409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10590	-130	5	-1.21	108070810	10188	12.11	10720	10720	10550	13930	7510	10720	10605.41	0.88	0	-3012	11180	10950	10650	10420	10120	11065	10535	100	3210	500	7500	10	1	20000000	2118	23.02	1.98	12	0.05	460.00	5342.00	15600	20230206	-32.12	9560	20230823	10.77	15600	-32.12	20230206	9560	10.77	20230823	15600	-32.12	20230206	9560	10.77	20230823	2.44	N	037070	500	100 억		176828	N	N	0	N	00	N
55	20231023	100406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10630	-90	5	-0.84	77890000	7341	8.73	10720	10720	10550	13930	7510	10720	10607.20	0.88	0	-1802	11180	10950	10650	10420	10120	11065	10535	100	3210	500	7500	10	1	20000000	2126	23.11	1.99	12	0.04	460.00	5342.00	15600	20230206	-31.86	9560	20230823	11.19	15600	-31.86	20230206	9560	11.19	20230823	15600	-31.86	20230206	9560	11.19	20230823	2.44	N	037070	500	100 억		176828	N	N	0	N	00	N
56	20231023	090414	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10710	-10	5	-0.09	4126970	385	0.46	10720	10720	10650	13930	7510	10720	10718.76	0.88	0	-15	11180	10950	10650	10420	10120	11065	10535	100	3210	500	7500	10	1	20000000	2142	23.28	2.00	12	0.00	460.00	5342.00	15600	20230206	-31.35	9560	20230823	12.03	15600	-31.35	20230206	9560	12.03	20230823	15600	-31.35	20230206	9560	12.03	20230823	2.44	N	037070	500	100 억		176828	N	N	0	N	00	N
57	20231020	160410	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10720	10	2	0.09	873781590	82852	216.44	10700	10880	10350	13920	7500	10710	10546.29	0.90	0	-3665	11123	10916	10743	10536	10363	11020	10640	100	3210	500	7490	10	1	20000000	2144	23.30	2.01	12	0.41	460.00	5342.00	15600	20230206	-31.28	9560	20230823	12.13	15600	-31.28	20230206	9560	12.13	20230823	15600	-31.28	20230206	9560	12.13	20230823	2.45	N	037070	500	100 억		180494	N	N	0	N	00	N
58	20231020	150409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10720	10	2	0.09	842110980	79892	208.71	10700	10880	10350	13920	7500	10710	10540.62	0.90	0	-4349	11123	10916	10743	10536	10363	11020	10640	100	3210	500	7490	10	1	20000000	2144	23.30	2.01	12	0.40	460.00	5342.00	15600	20230206	-31.28	9560	20230823	12.13	15600	-31.28	20230206	9560	12.13	20230823	15600	-31.28	20230206	9560	12.13	20230823	2.45	N	037070	500	100 억		180494	N	N	0	N	00	N
59	20231020	140411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10790	80	2	0.75	780584520	74157	193.73	10700	10880	10350	13920	7500	10710	10526.11	0.90	0	-4635	11123	10916	10743	10536	10363	11020	10640	100	3210	500	7490	10	1	20000000	2158	23.46	2.02	12	0.37	460.00	5342.00	15600	20230206	-30.83	9560	20230823	12.87	15600	-30.83	20230206	9560	12.87	20230823	15600	-30.83	20230206	9560	12.87	20230823	2.45	N	037070	500	100 억		180494	N	N	0	N	00	N
60	20231020	130401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10700	-10	5	-0.09	646823940	61760	161.34	10700	10720	10350	13920	7500	10710	10473.19	0.90	0	-7435	11123	10916	10743	10536	10363	11020	10640	100	3210	500	7490	10	1	20000000	2140	23.26	2.00	12	0.31	460.00	5342.00	15600	20230206	-31.41	9560	20230823	11.92	15600	-31.41	20230206	9560	11.92	20230823	15600	-31.41	20230206	9560	11.92	20230823	2.45	N	037070	500	100 억		180494	N	N	0	N	00	N
61	20231020	120407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10560	-150	5	-1.40	561187530	53695	140.27	10700	10720	10350	13920	7500	10710	10451.39	0.90	0	-8419	11123	10916	10743	10536	10363	11020	10640	100	3210	500	7490	10	1	20000000	2112	22.96	1.98	12	0.27	460.00	5342.00	15600	20230206	-32.31	9560	20230823	10.46	15600	-32.31	20230206	9560	10.46	20230823	15600	-32.31	20230206	9560	10.46	20230823	2.45	N	037070	500	100 억		180494	N	N	0	N	00	N
62	20231020	110412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	-270	5	-2.52	499294530	47777	124.81	10700	10720	10350	13920	7500	10710	10450.52	0.90	0	-8651	11123	10916	10743	10536	10363	11020	10640	100	3210	500	7490	10	1	20000000	2088	22.70	1.95	12	0.24	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	15600	-33.08	20230206	9560	9.21	20230823	15600	-33.08	20230206	9560	9.21	20230823	2.45	N	037070	500	100 억		180494	N	N	0	N	00	N
63	20231020	100407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	-280	5	-2.61	343215750	32740	85.53	10700	10720	10380	13920	7500	10710	10483.07	0.90	0	-10804	11123	10916	10743	10536	10363	11020	10640	100	3210	500	7490	10	1	20000000	2086	22.67	1.95	12	0.16	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	15600	-33.14	20230206	9560	9.10	20230823	15600	-33.14	20230206	9560	9.10	20230823	2.45	N	037070	500	100 억		180494	N	N	0	N	00	N
64	20231020	090409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10690	-20	5	-0.19	8935210	837	2.19	10700	10720	10650	13920	7500	10710	10675.28	0.90	0	-608	11123	10916	10743	10536	10363	11020	10640	100	3210	500	7490	10	1	20000000	2138	23.24	2.00	12	0.00	460.00	5342.00	15600	20230206	-31.47	9560	20230823	11.82	15600	-31.47	20230206	9560	11.82	20230823	15600	-31.47	20230206	9560	11.82	20230823	2.45	N	037070	500	100 억		180494	N	N	0	N	00	N
65	20231019	160406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10710	-70	5	-0.65	409249850	38235	72.83	10690	10950	10570	14010	7550	10780	10703.54	0.96	0	-10702	11206	10992	10836	10622	10466	10915	10545	100	3230	500	7540	10	1	20000000	2142	23.28	2.00	12	0.19	460.00	5342.00	15600	20230206	-31.35	9560	20230823	12.03	15600	-31.35	20230206	9560	12.03	20230823	15600	-31.35	20230206	9560	12.03	20230823	2.48	N	037070	500	100 억		191057	N	N	0	N	00	N
66	20231019	150404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10710	-70	5	-0.65	382831580	35768	68.13	10690	10950	10570	14010	7550	10780	10703.18	0.96	0	-9398	11206	10992	10836	10622	10466	10915	10545	100	3230	500	7540	10	1	20000000	2142	23.28	2.00	12	0.18	460.00	5342.00	15600	20230206	-31.35	9560	20230823	12.03	15600	-31.35	20230206	9560	12.03	20230823	15600	-31.35	20230206	9560	12.03	20230823	2.48	N	037070	500	100 억		191057	N	N	0	N	00	N
67	20231019	140406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10840	60	2	0.56	321195130	30027	57.20	10690	10950	10570	14010	7550	10780	10696.87	0.96	0	-8306	11206	10992	10836	10622	10466	10915	10545	100	3230	500	7540	10	1	20000000	2168	23.57	2.03	12	0.15	460.00	5342.00	15600	20230206	-30.51	9560	20230823	13.39	15600	-30.51	20230206	9560	13.39	20230823	15600	-30.51	20230206	9560	13.39	20230823	2.48	N	037070	500	100 억		191057	N	N	0	N	00	N
68	20231019	130403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10730	-50	5	-0.46	291971260	27311	52.02	10690	10950	10570	14010	7550	10780	10690.61	0.96	0	-7639	11206	10992	10836	10622	10466	10915	10545	100	3230	500	7540	10	1	20000000	2146	23.33	2.01	12	0.14	460.00	5342.00	15600	20230206	-31.22	9560	20230823	12.24	15600	-31.22	20230206	9560	12.24	20230823	15600	-31.22	20230206	9560	12.24	20230823	2.48	N	037070	500	100 억		191057	N	N	0	N	00	N
69	20231019	120404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10760	-20	5	-0.19	276819890	25900	49.34	10690	10950	10570	14010	7550	10780	10688.02	0.96	0	-7332	11206	10992	10836	10622	10466	10915	10545	100	3230	500	7540	10	1	20000000	2152	23.39	2.01	12	0.13	460.00	5342.00	15600	20230206	-31.03	9560	20230823	12.55	15600	-31.03	20230206	9560	12.55	20230823	15600	-31.03	20230206	9560	12.55	20230823	2.48	N	037070	500	100 억		191057	N	N	0	N	00	N
70	20231019	110406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10720	-60	5	-0.56	257884710	24135	45.97	10690	10950	10570	14010	7550	10780	10685.09	0.96	0	-6630	11206	10992	10836	10622	10466	10915	10545	100	3230	500	7540	10	1	20000000	2144	23.30	2.01	12	0.12	460.00	5342.00	15600	20230206	-31.28	9560	20230823	12.13	15600	-31.28	20230206	9560	12.13	20230823	15600	-31.28	20230206	9560	12.13	20230823	2.48	N	037070	500	100 억		191057	N	N	0	N	00	N
71	20231019	100403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10720	-60	5	-0.56	156933340	14759	28.11	10690	10750	10570	14010	7550	10780	10633.05	0.96	0	-7899	11206	10992	10836	10622	10466	10915	10545	100	3230	500	7540	10	1	20000000	2144	23.30	2.01	12	0.07	460.00	5342.00	15600	20230206	-31.28	9560	20230823	12.13	15600	-31.28	20230206	9560	12.13	20230823	15600	-31.28	20230206	9560	12.13	20230823	2.48	N	037070	500	100 억		191057	N	N	0	N	00	N
72	20231019	090406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10650	-130	5	-1.21	25051520	2346	4.47	10690	10730	10650	14010	7550	10780	10678.35	0.96	0	-1300	11206	10992	10836	10622	10466	10915	10545	100	3230	500	7540	10	1	20000000	2130	23.15	1.99	12	0.01	460.00	5342.00	15600	20230206	-31.73	9560	20230823	11.40	15600	-31.73	20230206	9560	11.40	20230823	15600	-31.73	20230206	9560	11.40	20230823	2.48	N	037070	500	100 억		191057	N	N	0	N	00	N
73	20231018	160407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10780	-110	5	-1.01	565281280	52273	42.88	10900	11050	10680	14150	7630	10890	10814.03	1.01	0	-10969	11203	11046	10743	10586	10283	11125	10665	100	3260	500	7620	10	1	20000000	2156	23.43	2.02	12	0.26	460.00	5342.00	15600	20230206	-30.90	9560	20230823	12.76	15600	-30.90	20230206	9560	12.76	20230823	15600	-30.90	20230206	9560	12.76	20230823	2.50	N	037070	500	100 억		202009	N	N	0	N	00	N
74	20231018	150402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10730	-160	5	-1.47	540704430	49986	41.00	10900	11050	10680	14150	7630	10890	10817.12	1.01	0	-10514	11203	11046	10743	10586	10283	11125	10665	100	3260	500	7620	10	1	20000000	2146	23.33	2.01	12	0.25	460.00	5342.00	15600	20230206	-31.22	9560	20230823	12.24	15600	-31.22	20230206	9560	12.24	20230823	15600	-31.22	20230206	9560	12.24	20230823	2.50	N	037070	500	100 억		202009	N	N	0	N	00	N
75	20231018	140400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10720	-170	5	-1.56	481659910	44467	36.47	10900	11050	10680	14150	7630	10890	10831.85	1.01	0	-9822	11203	11046	10743	10586	10283	11125	10665	100	3260	500	7620	10	1	20000000	2144	23.30	2.01	12	0.22	460.00	5342.00	15600	20230206	-31.28	9560	20230823	12.13	15600	-31.28	20230206	9560	12.13	20230823	15600	-31.28	20230206	9560	12.13	20230823	2.50	N	037070	500	100 억		202009	N	N	0	N	00	N
76	20231018	130358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10710	-180	5	-1.65	433157980	39945	32.76	10900	11050	10680	14150	7630	10890	10843.86	1.01	0	-8811	11203	11046	10743	10586	10283	11125	10665	100	3260	500	7620	10	1	20000000	2142	23.28	2.00	12	0.20	460.00	5342.00	15600	20230206	-31.35	9560	20230823	12.03	15600	-31.35	20230206	9560	12.03	20230823	15600	-31.35	20230206	9560	12.03	20230823	2.50	N	037070	500	100 억		202009	N	N	0	N	00	N
77	20231018	120404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10730	-160	5	-1.47	419987260	38715	31.76	10900	11050	10680	14150	7630	10890	10848.18	1.01	0	-8385	11203	11046	10743	10586	10283	11125	10665	100	3260	500	7620	10	1	20000000	2146	23.33	2.01	12	0.19	460.00	5342.00	15600	20230206	-31.22	9560	20230823	12.24	15600	-31.22	20230206	9560	12.24	20230823	15600	-31.22	20230206	9560	12.24	20230823	2.50	N	037070	500	100 억		202009	N	N	0	N	00	N
78	20231018	110401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10740	-150	5	-1.38	378811620	34867	28.60	10900	11050	10680	14150	7630	10890	10864.47	1.01	0	-8015	11203	11046	10743	10586	10283	11125	10665	100	3260	500	7620	10	1	20000000	2148	23.35	2.01	12	0.17	460.00	5342.00	15600	20230206	-31.15	9560	20230823	12.34	15600	-31.15	20230206	9560	12.34	20230823	15600	-31.15	20230206	9560	12.34	20230823	2.50	N	037070	500	100 억		202009	N	N	0	N	00	N
79	20231018	100403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10800	-90	5	-0.83	268606210	24607	20.18	10900	11050	10780	14150	7630	10890	10915.85	1.01	0	-3658	11203	11046	10743	10586	10283	11125	10665	100	3260	500	7620	10	1	20000000	2160	23.48	2.02	12	0.12	460.00	5342.00	15600	20230206	-30.77	9560	20230823	12.97	15600	-30.77	20230206	9560	12.97	20230823	15600	-30.77	20230206	9560	12.97	20230823	2.50	N	037070	500	100 억		202009	N	N	0	N	00	N
80	20231018	090401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10890	0	3	0.00	33559960	3084	2.53	10900	10900	10850	14150	7630	10890	10881.96	1.01	0	-1995	11203	11046	10743	10586	10283	11125	10665	100	3260	500	7620	10	1	20000000	2178	23.67	2.04	12	0.02	460.00	5342.00	15600	20230206	-30.19	9560	20230823	13.91	15600	-30.19	20230206	9560	13.91	20230823	15600	-30.19	20230206	9560	13.91	20230823	2.50	N	037070	500	100 억		202009	N	N	0	N	00	N
81	20231017	160404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10890	530	2	5.12	1305270130	121082	453.90	10460	10900	10440	13460	7260	10360	10779.98	0.87	0	29032	10586	10472	10336	10222	10086	10530	10280	100	3100	500	7250	10	1	20000000	2178	23.67	2.04	12	0.61	460.00	5342.00	15600	20230206	-30.19	9560	20230823	13.91	15600	-30.19	20230206	9560	13.91	20230823	15600	-30.19	20230206	9560	13.91	20230823	2.52	N	037070	500	100 억		173047	N	N	0	N	00	N
82	20231017	150402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10860	500	2	4.83	1229776950	114141	427.88	10460	10900	10440	13460	7260	10360	10774.19	0.87	0	28973	10586	10472	10336	10222	10086	10530	10280	100	3100	500	7250	10	1	20000000	2172	23.61	2.03	12	0.57	460.00	5342.00	15600	20230206	-30.38	9560	20230823	13.60	15600	-30.38	20230206	9560	13.60	20230823	15600	-30.38	20230206	9560	13.60	20230823	2.52	N	037070	500	100 억		173047	N	N	0	N	00	N
83	20231017	140403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10820	460	2	4.44	1181504010	109694	411.21	10460	10900	10440	13460	7260	10360	10770.91	0.87	0	28527	10586	10472	10336	10222	10086	10530	10280	100	3100	500	7250	10	1	20000000	2164	23.52	2.03	12	0.55	460.00	5342.00	15600	20230206	-30.64	9560	20230823	13.18	15600	-30.64	20230206	9560	13.18	20230823	15600	-30.64	20230206	9560	13.18	20230823	2.52	N	037070	500	100 억		173047	N	N	0	N	00	N
84	20231017	130402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10900	540	2	5.21	1134798570	105391	395.08	10460	10900	10440	13460	7260	10360	10767.51	0.87	0	27758	10586	10472	10336	10222	10086	10530	10280	100	3100	500	7250	10	1	20000000	2180	23.70	2.04	12	0.53	460.00	5342.00	15600	20230206	-30.13	9560	20230823	14.02	15600	-30.13	20230206	9560	14.02	20230823	15600	-30.13	20230206	9560	14.02	20230823	2.52	N	037070	500	100 억		173047	N	N	0	N	00	N
85	20231017	120403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10850	490	2	4.73	980942570	91252	342.08	10460	10900	10440	13460	7260	10360	10749.82	0.87	0	26615	10586	10472	10336	10222	10086	10530	10280	100	3100	500	7250	10	1	20000000	2170	23.59	2.03	12	0.46	460.00	5342.00	15600	20230206	-30.45	9560	20230823	13.49	15600	-30.45	20230206	9560	13.49	20230823	15600	-30.45	20230206	9560	13.49	20230823	2.52	N	037070	500	100 억		173047	N	N	0	N	00	N
86	20231017	110358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10850	490	2	4.73	775644990	72359	271.25	10460	10870	10440	13460	7260	10360	10719.40	0.87	0	21929	10586	10472	10336	10222	10086	10530	10280	100	3100	500	7250	10	1	20000000	2170	23.59	2.03	12	0.36	460.00	5342.00	15600	20230206	-30.45	9560	20230823	13.49	15600	-30.45	20230206	9560	13.49	20230823	15600	-30.45	20230206	9560	13.49	20230823	2.52	N	037070	500	100 억		173047	N	N	0	N	00	N
87	20231017	100357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10780	420	2	4.05	480169380	45053	168.89	10460	10800	10440	13460	7260	10360	10657.88	0.87	0	13127	10586	10472	10336	10222	10086	10530	10280	100	3100	500	7250	10	1	20000000	2156	23.43	2.02	12	0.23	460.00	5342.00	15600	20230206	-30.90	9560	20230823	12.76	15600	-30.90	20230206	9560	12.76	20230823	15600	-30.90	20230206	9560	12.76	20230823	2.52	N	037070	500	100 억		173047	N	N	0	N	00	N
88	20231017	090400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	80	2	0.77	8291710	793	2.97	10460	10460	10440	13460	7260	10360	10456.13	0.87	0	-168	10586	10472	10336	10222	10086	10530	10280	100	3100	500	7250	10	1	20000000	2088	22.70	1.95	12	0.00	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	15600	-33.08	20230206	9560	9.21	20230823	15600	-33.08	20230206	9560	9.21	20230823	2.52	N	037070	500	100 억		173047	N	N	0	N	00	N
89	20231016	160359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	20	2	0.19	274914080	26601	126.59	10210	10450	10200	13440	7240	10340	10334.73	0.85	0	2180	10486	10412	10336	10262	10186	10375	10225	100	3100	500	7230	10	1	20000000	2072	22.52	1.94	12	0.13	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.53	N	037070	500	100 억		170868	N	N	0	N	00	N
90	20231016	150358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	0	3	0.00	266478110	25786	122.71	10210	10450	10200	13440	7240	10340	10334.22	0.85	0	1960	10486	10412	10336	10262	10186	10375	10225	100	3100	500	7230	10	1	20000000	2068	22.48	1.94	12	0.13	460.00	5342.00	15600	20230206	-33.72	9560	20230823	8.16	15600	-33.72	20230206	9560	8.16	20230823	15600	-33.72	20230206	9560	8.16	20230823	2.53	N	037070	500	100 억		170868	N	N	0	N	00	N
91	20231016	140358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	-40	5	-0.39	220390870	21331	101.51	10210	10450	10200	13440	7240	10340	10331.95	0.85	0	1428	10486	10412	10336	10262	10186	10375	10225	100	3100	500	7230	10	1	20000000	2060	22.39	1.93	12	0.11	460.00	5342.00	15600	20230206	-33.97	9560	20230823	7.74	15600	-33.97	20230206	9560	7.74	20230823	15600	-33.97	20230206	9560	7.74	20230823	2.53	N	037070	500	100 억		170868	N	N	0	N	00	N
92	20231016	130358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	-70	5	-0.68	200813720	19430	92.47	10210	10450	10200	13440	7240	10340	10335.24	0.85	0	845	10486	10412	10336	10262	10186	10375	10225	100	3100	500	7230	10	1	20000000	2054	22.33	1.92	12	0.10	460.00	5342.00	15600	20230206	-34.17	9560	20230823	7.43	15600	-34.17	20230206	9560	7.43	20230823	15600	-34.17	20230206	9560	7.43	20230823	2.53	N	037070	500	100 억		170868	N	N	0	N	00	N
93	20231016	120358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	40	2	0.39	123118070	11905	56.66	10210	10450	10200	13440	7240	10340	10341.71	0.85	0	524	10486	10412	10336	10262	10186	10375	10225	100	3100	500	7230	10	1	20000000	2076	22.57	1.94	12	0.06	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.53	N	037070	500	100 억		170868	N	N	0	N	00	N
94	20231016	110357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	10	2	0.10	91468630	8853	42.13	10210	10450	10200	13440	7240	10340	10331.94	0.85	0	277	10486	10412	10336	10262	10186	10375	10225	100	3100	500	7230	10	1	20000000	2070	22.50	1.94	12	0.04	460.00	5342.00	15600	20230206	-33.65	9560	20230823	8.26	15600	-33.65	20230206	9560	8.26	20230823	15600	-33.65	20230206	9560	8.26	20230823	2.53	N	037070	500	100 억		170868	N	N	0	N	00	N
95	20231016	100353	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	20	2	0.19	57826530	5611	26.70	10210	10450	10200	13440	7240	10340	10305.92	0.85	0	-47	10486	10412	10336	10262	10186	10375	10225	100	3100	500	7230	10	1	20000000	2072	22.52	1.94	12	0.03	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.53	N	037070	500	100 억		170868	N	N	0	N	00	N
96	20231016	090355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10230	-110	5	-1.06	13990910	1370	6.52	10210	10230	10200	13440	7240	10340	10212.34	0.85	0	0	10486	10412	10336	10262	10186	10375	10225	100	3100	500	7230	10	1	20000000	2046	22.24	1.92	12	0.01	460.00	5342.00	15600	20230206	-34.42	9560	20230823	7.01	15600	-34.42	20230206	9560	7.01	20230823	15600	-34.42	20230206	9560	7.01	20230823	2.53	N	037070	500	100 억		170868	N	N	0	N	00	N
97	20231012	160404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	110	2	1.07	276605540	26689	207.02	10230	10430	10230	13330	7190	10260	10364.03	0.80	0	7161	10500	10380	10190	10070	9880	10440	10130	100	3070	500	7180	10	1	20000000	2074	22.54	1.94	12	0.13	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	15600	-33.53	20230206	9560	8.47	20230823	15600	-33.53	20230206	9560	8.47	20230823	2.52	N	037070	500	100 억		159706	N	N	0	N	00	N
98	20231012	150358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	120	2	1.17	269717280	26025	201.87	10230	10430	10230	13330	7190	10260	10363.78	0.80	0	7194	10500	10380	10190	10070	9880	10440	10130	100	3070	500	7180	10	1	20000000	2076	22.57	1.94	12	0.13	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.52	N	037070	500	100 억		159706	N	N	0	N	00	N
99	20231012	140357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	130	2	1.27	256849160	24785	192.25	10230	10430	10230	13330	7190	10260	10363.09	0.80	0	6587	10500	10380	10190	10070	9880	10440	10130	100	3070	500	7180	10	1	20000000	2078	22.59	1.94	12	0.12	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.52	N	037070	500	100 억		159706	N	N	0	N	00	N
100	20231012	130358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	160	2	1.56	241259980	23288	180.64	10230	10420	10230	13330	7190	10260	10359.85	0.80	0	6331	10500	10380	10190	10070	9880	10440	10130	100	3070	500	7180	10	1	20000000	2084	22.65	1.95	12	0.12	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	15600	-33.21	20230206	9560	9.00	20230823	15600	-33.21	20230206	9560	9.00	20230823	2.52	N	037070	500	100 억		159706	N	N	0	N	00	N
101	20231012	120404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	120	2	1.17	207514010	20042	155.46	10230	10410	10230	13330	7190	10260	10353.96	0.80	0	5985	10500	10380	10190	10070	9880	10440	10130	100	3070	500	7180	10	1	20000000	2076	22.57	1.94	12	0.10	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.52	N	037070	500	100 억		159706	N	N	0	N	00	N
102	20231012	110401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	110	2	1.07	179361670	17334	134.46	10230	10390	10230	13330	7190	10260	10347.40	0.80	0	5681	10500	10380	10190	10070	9880	10440	10130	100	3070	500	7180	10	1	20000000	2074	22.54	1.94	12	0.09	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	15600	-33.53	20230206	9560	8.47	20230823	15600	-33.53	20230206	9560	8.47	20230823	2.52	N	037070	500	100 억		159706	N	N	0	N	00	N
103	20231012	100401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10330	70	2	0.68	102441600	9908	76.85	10230	10380	10230	13330	7190	10260	10339.29	0.80	0	3640	10500	10380	10190	10070	9880	10440	10130	100	3070	500	7180	10	1	20000000	2066	22.46	1.93	12	0.05	460.00	5342.00	15600	20230206	-33.78	9560	20230823	8.05	15600	-33.78	20230206	9560	8.05	20230823	15600	-33.78	20230206	9560	8.05	20230823	2.52	N	037070	500	100 억		159706	N	N	0	N	00	N
104	20231012	090401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	60	2	0.58	1045230	102	0.79	10230	10320	10230	13330	7190	10260	10247.23	0.80	0	-1	10500	10380	10190	10070	9880	10440	10130	100	3070	500	7180	10	1	20000000	2064	22.43	1.93	12	0.00	460.00	5342.00	15600	20230206	-33.85	9560	20230823	7.95	15600	-33.85	20230206	9560	7.95	20230823	15600	-33.85	20230206	9560	7.95	20230823	2.52	N	037070	500	100 억		159706	N	N	0	N	00	N
105	20231011	160358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10260	170	2	1.68	130071370	12704	23.54	10000	10310	10000	13110	7070	10090	10238.61	0.79	0	2042	10723	10406	10173	9856	9623	10290	9740	100	3020	500	7060	10	1	20000000	2052	22.30	1.92	12	0.06	460.00	5342.00	15600	20230206	-34.23	9560	20230823	7.32	15600	-34.23	20230206	9560	7.32	20230823	15600	-34.23	20230206	9560	7.32	20230823	2.54	N	037070	500	100 억		157664	N	N	0	N	00	N
106	20231011	150358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	190	2	1.88	123985710	12111	22.44	10000	10310	10000	13110	7070	10090	10237.45	0.79	0	2026	10723	10406	10173	9856	9623	10290	9740	100	3020	500	7060	10	1	20000000	2056	22.35	1.92	12	0.06	460.00	5342.00	15600	20230206	-34.10	9560	20230823	7.53	15600	-34.10	20230206	9560	7.53	20230823	15600	-34.10	20230206	9560	7.53	20230823	2.54	N	037070	500	100 억		157664	N	N	0	N	00	N
107	20231011	140403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	160	2	1.59	101500500	9921	18.39	10000	10310	10000	13110	7070	10090	10230.87	0.79	0	1250	10723	10406	10173	9856	9623	10290	9740	100	3020	500	7060	10	1	20000000	2050	22.28	1.92	12	0.05	460.00	5342.00	15600	20230206	-34.29	9560	20230823	7.22	15600	-34.29	20230206	9560	7.22	20230823	15600	-34.29	20230206	9560	7.22	20230823	2.54	N	037070	500	100 억		157664	N	N	0	N	00	N
108	20231011	130356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	220	2	2.18	95157480	9303	17.24	10000	10310	10000	13110	7070	10090	10228.69	0.79	0	1160	10723	10406	10173	9856	9623	10290	9740	100	3020	500	7060	10	1	20000000	2062	22.41	1.93	12	0.05	460.00	5342.00	15600	20230206	-33.91	9560	20230823	7.85	15600	-33.91	20230206	9560	7.85	20230823	15600	-33.91	20230206	9560	7.85	20230823	2.54	N	037070	500	100 억		157664	N	N	0	N	00	N
109	20231011	120404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10260	170	2	1.68	83169170	8138	15.08	10000	10310	10000	13110	7070	10090	10219.85	0.79	0	1001	10723	10406	10173	9856	9623	10290	9740	100	3020	500	7060	10	1	20000000	2052	22.30	1.92	12	0.04	460.00	5342.00	15600	20230206	-34.23	9560	20230823	7.32	15600	-34.23	20230206	9560	7.32	20230823	15600	-34.23	20230206	9560	7.32	20230823	2.54	N	037070	500	100 억		157664	N	N	0	N	00	N
110	20231011	110400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10230	140	2	1.39	78118850	7645	14.17	10000	10310	10000	13110	7070	10090	10218.29	0.79	0	929	10723	10406	10173	9856	9623	10290	9740	100	3020	500	7060	10	1	20000000	2046	22.24	1.92	12	0.04	460.00	5342.00	15600	20230206	-34.42	9560	20230823	7.01	15600	-34.42	20230206	9560	7.01	20230823	15600	-34.42	20230206	9560	7.01	20230823	2.54	N	037070	500	100 억		157664	N	N	0	N	00	N
111	20231011	100357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	190	2	1.88	52946040	5185	9.61	10000	10310	10000	13110	7070	10090	10211.39	0.79	0	648	10723	10406	10173	9856	9623	10290	9740	100	3020	500	7060	10	1	20000000	2056	22.35	1.92	12	0.03	460.00	5342.00	15600	20230206	-34.10	9560	20230823	7.53	15600	-34.10	20230206	9560	7.53	20230823	15600	-34.10	20230206	9560	7.53	20230823	2.54	N	037070	500	100 억		157664	N	N	0	N	00	N
112	20231011	090359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	40	2	0.40	10864760	1083	2.01	10000	10130	10000	13110	7070	10090	10032.10	0.79	0	214	10723	10406	10173	9856	9623	10290	9740	100	3020	500	7060	10	1	20000000	2026	22.02	1.90	12	0.01	460.00	5342.00	15600	20230206	-35.06	9560	20230823	5.96	15600	-35.06	20230206	9560	5.96	20230823	15600	-35.06	20230206	9560	5.96	20230823	2.54	N	037070	500	100 억		157664	N	N	0	N	00	N
113	20231010	160356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	-310	5	-2.98	548083490	53937	154.86	10380	10490	9940	13520	7280	10400	10161.46	0.84	0	-10823	10820	10610	10270	10060	9720	10715	10165	100	3120	500	7280	10	1	20000000	2018	21.93	1.89	12	0.27	460.00	5342.00	15600	20230206	-35.32	9560	20230823	5.54	15600	-35.32	20230206	9560	5.54	20230823	15600	-35.32	20230206	9560	5.54	20230823	2.57	N	037070	500	100 억		168488	N	N	0	N	00	N
114	20231010	150355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-320	5	-3.08	531676880	52307	150.18	10380	10490	9940	13520	7280	10400	10164.46	0.84	0	-10191	10820	10610	10270	10060	9720	10715	10165	100	3120	500	7280	10	1	20000000	2016	21.91	1.89	12	0.26	460.00	5342.00	15600	20230206	-35.38	9560	20230823	5.44	15600	-35.38	20230206	9560	5.44	20230823	15600	-35.38	20230206	9560	5.44	20230823	2.57	N	037070	500	100 억		168488	N	N	0	N	00	N
115	20231010	140355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	-400	5	-3.85	443529300	43495	124.88	10380	10490	9940	13520	7280	10400	10197.15	0.84	0	-7046	10820	10610	10270	10060	9720	10715	10165	100	3120	500	7280	10	1	20000000	2000	21.74	1.87	12	0.22	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.57	N	037070	500	100 억		168488	N	N	0	N	00	N
116	20231010	130353	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	-270	5	-2.60	262758350	25475	73.14	10380	10490	10120	13520	7280	10400	10314.29	0.84	0	-7175	10820	10610	10270	10060	9720	10715	10165	100	3120	500	7280	10	1	20000000	2026	22.02	1.90	12	0.13	460.00	5342.00	15600	20230206	-35.06	9560	20230823	5.96	15600	-35.06	20230206	9560	5.96	20230823	15600	-35.06	20230206	9560	5.96	20230823	2.57	N	037070	500	100 억		168488	N	N	0	N	00	N
117	20231010	120355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	-90	5	-0.87	164346560	15847	45.50	10380	10490	10310	13520	7280	10400	10370.79	0.84	0	-6020	10820	10610	10270	10060	9720	10715	10165	100	3120	500	7280	10	1	20000000	2062	22.41	1.93	12	0.08	460.00	5342.00	15600	20230206	-33.91	9560	20230823	7.85	15600	-33.91	20230206	9560	7.85	20230823	15600	-33.91	20230206	9560	7.85	20230823	2.57	N	037070	500	100 억		168488	N	N	0	N	00	N
118	20231010	110347	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	0	3	0.00	110103420	10602	30.44	10380	10490	10350	13520	7280	10400	10385.13	0.84	0	-3105	10820	10610	10270	10060	9720	10715	10165	100	3120	500	7280	10	1	20000000	2080	22.61	1.95	12	0.05	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.57	N	037070	500	100 억		168488	N	N	0	N	00	N
119	20231010	100350	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-20	5	-0.19	72796770	7003	20.11	10380	10490	10350	13520	7280	10400	10395.07	0.84	0	-2420	10820	10610	10270	10060	9720	10715	10165	100	3120	500	7280	10	1	20000000	2076	22.57	1.94	12	0.04	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.57	N	037070	500	100 억		168488	N	N	0	N	00	N
120	20231010	090351	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	20	2	0.19	3477120	334	0.96	10380	10490	10380	13520	7280	10400	10411.21	0.84	0	-66	10820	10610	10270	10060	9720	10715	10165	100	3120	500	7280	10	1	20000000	2084	22.65	1.95	12	0.00	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	15600	-33.21	20230206	9560	9.00	20230823	15600	-33.21	20230206	9560	9.00	20230823	2.57	N	037070	500	100 억		168488	N	N	0	N	00	N
121	20231006	160354	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	200	2	1.96	358808600	34828	110.66	9930	10480	9930	13260	7140	10200	10302.31	0.79	0	10161	10426	10312	10166	10052	9906	10370	10110	100	3060	500	7140	10	1	20000000	2080	22.61	1.95	12	0.17	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	15600	-33.33	20230206	9560	8.79	20230823	15600	-33.33	20230206	9560	8.79	20230823	2.55	N	037070	500	100 억		158329	N	N	0	N	00	N
122	20231006	150347	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	140	2	1.37	342893800	33294	105.78	9930	10480	9930	13260	7140	10200	10298.97	0.79	0	10054	10426	10312	10166	10052	9906	10370	10110	100	3060	500	7140	10	1	20000000	2068	22.48	1.94	12	0.17	460.00	5342.00	15600	20230206	-33.72	9560	20230823	8.16	15600	-33.72	20230206	9560	8.16	20230823	15600	-33.72	20230206	9560	8.16	20230823	2.55	N	037070	500	100 억		158329	N	N	0	N	00	N
123	20231006	140348	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	140	2	1.37	329121200	31965	101.56	9930	10480	9930	13260	7140	10200	10296.30	0.79	0	9684	10426	10312	10166	10052	9906	10370	10110	100	3060	500	7140	10	1	20000000	2068	22.48	1.94	12	0.16	460.00	5342.00	15600	20230206	-33.72	9560	20230823	8.16	15600	-33.72	20230206	9560	8.16	20230823	15600	-33.72	20230206	9560	8.16	20230823	2.55	N	037070	500	100 억		158329	N	N	0	N	00	N
124	20231006	130347	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	180	2	1.76	294436230	28617	90.92	9930	10480	9930	13260	7140	10200	10288.86	0.79	0	8595	10426	10312	10166	10052	9906	10370	10110	100	3060	500	7140	10	1	20000000	2076	22.57	1.94	12	0.14	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.55	N	037070	500	100 억		158329	N	N	0	N	00	N
125	20231006	120343	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	180	2	1.76	273230170	26562	84.39	9930	10480	9930	13260	7140	10200	10286.51	0.79	0	8332	10426	10312	10166	10052	9906	10370	10110	100	3060	500	7140	10	1	20000000	2076	22.57	1.94	12	0.13	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.55	N	037070	500	100 억		158329	N	N	0	N	00	N
126	20231006	110341	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	170	2	1.67	242669570	23604	75.00	9930	10480	9930	13260	7140	10200	10280.87	0.79	0	8233	10426	10312	10166	10052	9906	10370	10110	100	3060	500	7140	10	1	20000000	2074	22.54	1.94	12	0.12	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	15600	-33.53	20230206	9560	8.47	20230823	15600	-33.53	20230206	9560	8.47	20230823	2.55	N	037070	500	100 억		158329	N	N	0	N	00	N
127	20231006	100344	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	160	2	1.57	133609520	13109	41.65	9930	10380	9930	13260	7140	10200	10192.20	0.79	0	4125	10426	10312	10166	10052	9906	10370	10110	100	3060	500	7140	10	1	20000000	2072	22.52	1.94	12	0.07	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.55	N	037070	500	100 억		158329	N	N	0	N	00	N
128	20231006	090340	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	-80	5	-0.78	33793220	3393	10.78	9930	10190	9930	13260	7140	10200	9959.62	0.79	0	601	10426	10312	10166	10052	9906	10370	10110	100	3060	500	7140	10	1	20000000	2024	22.00	1.89	12	0.02	460.00	5342.00	15600	20230206	-35.13	9560	20230823	5.86	15600	-35.13	20230206	9560	5.86	20230823	15600	-35.13	20230206	9560	5.86	20230823	2.55	N	037070	500	100 억		158329	N	N	0	N	00	N