KissMeData/065350/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	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38450	-2000	5	-4.94	34142173000	876088	94.33	40300	40300	38250	52500	28350	40450	38970.95	8.06	0	33796	42983	41716	40233	38966	37483	42350	39600	137	12050	500	25070	50	1	27483948	10568	62.42	6.38	12	3.19	616.00	6026.00	69600	20231012	-44.76	7180	20230103	435.52	69600	-44.76	20231012	7180	435.52	20230103	69600	-44.76	20231012	7180	435.52	20230103	0.54	N	065350	500	137 억		2214541	N	N	0	N	00	N
3	20231031	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38450	-2000	5	-4.94	32429355250	831511	89.53	40300	40300	38250	52500	28350	40450	38998.77	8.06	0	25265	42983	41716	40233	38966	37483	42350	39600	137	12050	500	25070	50	1	27483948	10568	62.42	6.38	12	3.03	616.00	6026.00	69600	20231012	-44.76	7180	20230103	435.52	69600	-44.76	20231012	7180	435.52	20230103	69600	-44.76	20231012	7180	435.52	20230103	0.54	N	065350	500	137 억		2214541	N	N	0	N	00	N
4	20231031	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38450	-2000	5	-4.94	28311274950	724864	78.05	40300	40300	38250	52500	28350	40450	39055.44	8.06	0	-10550	42983	41716	40233	38966	37483	42350	39600	137	12050	500	25070	50	1	27483948	10568	62.42	6.38	12	2.64	616.00	6026.00	69600	20231012	-44.76	7180	20230103	435.52	69600	-44.76	20231012	7180	435.52	20230103	69600	-44.76	20231012	7180	435.52	20230103	0.54	N	065350	500	137 억		2214541	N	N	0	N	00	N
5	20231031	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38600	-1850	5	-4.57	25075784600	640737	68.99	40300	40300	38300	52500	28350	40450	39133.80	8.06	0	-30789	42983	41716	40233	38966	37483	42350	39600	137	12050	500	25070	50	1	27483948	10609	62.66	6.41	12	2.33	616.00	6026.00	69600	20231012	-44.54	7180	20230103	437.60	69600	-44.54	20231012	7180	437.60	20230103	69600	-44.54	20231012	7180	437.60	20230103	0.54	N	065350	500	137 억		2214541	N	N	0	N	00	N
6	20231031	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38450	-2000	5	-4.94	21940184050	559495	60.24	40300	40300	38400	52500	28350	40450	39212.05	8.06	0	-37534	42983	41716	40233	38966	37483	42350	39600	137	12050	500	25070	50	1	27483948	10568	62.42	6.38	12	2.04	616.00	6026.00	69600	20231012	-44.76	7180	20230103	435.52	69600	-44.76	20231012	7180	435.52	20230103	69600	-44.76	20231012	7180	435.52	20230103	0.54	N	065350	500	137 억		2214541	N	N	0	N	00	N
7	20231031	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38700	-1750	5	-4.33	16479692400	418201	45.03	40300	40300	38650	52500	28350	40450	39403.66	8.06	0	-38656	42983	41716	40233	38966	37483	42350	39600	137	12050	500	25070	50	1	27483948	10636	62.82	6.42	12	1.52	616.00	6026.00	69600	20231012	-44.40	7180	20230103	439.00	69600	-44.40	20231012	7180	439.00	20230103	69600	-44.40	20231012	7180	439.00	20230103	0.54	N	065350	500	137 억		2214541	N	N	0	N	00	N
8	20231031	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39350	-1100	5	-2.72	10124172200	255676	27.53	40300	40300	39100	52500	28350	40450	39594.32	8.06	0	-21289	42983	41716	40233	38966	37483	42350	39600	137	12050	500	25070	50	1	27483948	10815	63.88	6.53	12	0.93	616.00	6026.00	69600	20231012	-43.46	7180	20230103	448.05	69600	-43.46	20231012	7180	448.05	20230103	69600	-43.46	20231012	7180	448.05	20230103	0.54	N	065350	500	137 억		2214541	N	N	0	N	00	N
9	20231031	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39900	-550	5	-1.36	1936335150	48427	5.21	40300	40300	39600	52500	28350	40450	39974.83	8.06	0	-7687	42983	41716	40233	38966	37483	42350	39600	137	12050	500	25070	50	1	27483948	10966	64.77	6.62	12	0.18	616.00	6026.00	69600	20231012	-42.67	7180	20230103	455.71	69600	-42.67	20231012	7180	455.71	20230103	69600	-42.67	20231012	7180	455.71	20230103	0.54	N	065350	500	137 억		2214541	N	N	0	N	00	N
10	20231030	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40450	100	2	0.25	36735247350	917709	92.81	40350	41500	38750	52400	28250	40350	40028.05	8.16	0	-28533	43516	41932	40616	39032	37716	41275	38375	137	12050	500	25010	50	1	27483948	11117	65.67	6.71	12	3.34	616.00	6026.00	69600	20231012	-41.88	7180	20230103	463.37	69600	-41.88	20231012	7180	463.37	20230103	69600	-41.88	20231012	7180	463.37	20230103	0.58	N	065350	500	137 억		2243943	N	N	0	N	00	N
11	20231030	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40150	-200	5	-0.50	35407052500	884736	89.48	40350	41500	38750	52400	28250	40350	40019.74	8.16	0	-35531	43516	41932	40616	39032	37716	41275	38375	137	12050	500	25010	50	1	27483948	11035	65.18	6.66	12	3.22	616.00	6026.00	69600	20231012	-42.31	7180	20230103	459.19	69600	-42.31	20231012	7180	459.19	20230103	69600	-42.31	20231012	7180	459.19	20230103	0.58	N	065350	500	137 억		2243943	N	N	0	N	00	N
12	20231030	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40250	-100	5	-0.25	32465277500	811529	82.08	40350	41500	38750	52400	28250	40350	40004.88	8.16	0	-33917	43516	41932	40616	39032	37716	41275	38375	137	12050	500	25010	50	1	27483948	11062	65.34	6.68	12	2.95	616.00	6026.00	69600	20231012	-42.17	7180	20230103	460.58	69600	-42.17	20231012	7180	460.58	20230103	69600	-42.17	20231012	7180	460.58	20230103	0.58	N	065350	500	137 억		2243943	N	N	0	N	00	N
13	20231030	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40450	100	2	0.25	25269451900	635228	64.25	40350	40900	38750	52400	28250	40350	39779.72	8.16	0	6464	43516	41932	40616	39032	37716	41275	38375	137	12050	500	25010	50	1	27483948	11117	65.67	6.71	12	2.31	616.00	6026.00	69600	20231012	-41.88	7180	20230103	463.37	69600	-41.88	20231012	7180	463.37	20230103	69600	-41.88	20231012	7180	463.37	20230103	0.58	N	065350	500	137 억		2243943	N	N	0	N	00	N
14	20231030	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40000	-350	5	-0.87	21445805700	540888	54.70	40350	40600	38750	52400	28250	40350	39648.66	8.16	0	6975	43516	41932	40616	39032	37716	41275	38375	137	12050	500	25010	50	1	27483948	10994	64.94	6.64	12	1.97	616.00	6026.00	69600	20231012	-42.53	7180	20230103	457.10	69600	-42.53	20231012	7180	457.10	20230103	69600	-42.53	20231012	7180	457.10	20230103	0.58	N	065350	500	137 억		2243943	N	N	0	N	00	N
15	20231030	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39950	-400	5	-0.99	19339395450	488236	49.38	40350	40600	38750	52400	28250	40350	39610.06	8.16	0	4588	43516	41932	40616	39032	37716	41275	38375	137	12050	500	25010	50	1	27483948	10980	64.85	6.63	12	1.78	616.00	6026.00	69600	20231012	-42.60	7180	20230103	456.41	69600	-42.60	20231012	7180	456.41	20230103	69600	-42.60	20231012	7180	456.41	20230103	0.58	N	065350	500	137 억		2243943	N	N	0	N	00	N
16	20231030	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39200	-1150	5	-2.85	14050718700	355816	35.99	40350	40500	38750	52400	28250	40350	39487.62	8.16	0	-6132	43516	41932	40616	39032	37716	41275	38375	137	12050	500	25010	50	1	27483948	10774	63.64	6.51	12	1.29	616.00	6026.00	69600	20231012	-43.68	7180	20230103	445.96	69600	-43.68	20231012	7180	445.96	20230103	69600	-43.68	20231012	7180	445.96	20230103	0.58	N	065350	500	137 억		2243943	N	N	0	N	00	N
17	20231030	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39500	-850	5	-2.11	3230975600	81127	8.20	40350	40500	39300	52400	28250	40350	39823.18	8.16	0	-24022	43516	41932	40616	39032	37716	41275	38375	137	12050	500	25010	50	1	27483948	10856	64.12	6.55	12	0.30	616.00	6026.00	69600	20231012	-43.25	7180	20230103	450.14	69600	-43.25	20231012	7180	450.14	20230103	69600	-43.25	20231012	7180	450.14	20230103	0.58	N	065350	500	137 억		2243943	N	N	0	N	00	N
18	20231027	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40350	-1200	5	-2.89	38953575200	965203	71.52	41600	42200	39300	54000	29100	41550	40357.05	8.13	-236	9451	45250	43400	41750	39900	38250	44325	40825	137	12450	500	25760	50	1	27483948	11090	65.50	6.70	12	3.51	616.00	6026.00	69600	20231012	-42.03	7180	20230103	461.98	69600	-42.03	20231012	7180	461.98	20230103	69600	-42.03	20231012	7180	461.98	20230103	0.55	N	065350	500	137 억		2234619	N	N	25	N	00	N
19	20231027	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40750	-800	5	-1.93	37024869450	917631	68.00	41600	42200	39300	54000	29100	41550	40347.39	8.13	-236	13855	45250	43400	41750	39900	38250	44325	40825	137	12450	500	25760	50	1	27483948	11200	66.15	6.76	12	3.34	616.00	6026.00	69600	20231012	-41.45	7180	20230103	467.55	69600	-41.45	20231012	7180	467.55	20230103	69600	-41.45	20231012	7180	467.55	20230103	0.55	N	065350	500	137 억		2234619	N	N	25	N	00	N
20	20231027	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40400	-1150	5	-2.77	33600145000	832863	61.72	41600	42200	39300	54000	29100	41550	40341.92	8.13	-236	14134	45250	43400	41750	39900	38250	44325	40825	137	12450	500	25760	50	1	27483948	11104	65.58	6.70	12	3.03	616.00	6026.00	69600	20231012	-41.95	7180	20230103	462.67	69600	-41.95	20231012	7180	462.67	20230103	69600	-41.95	20231012	7180	462.67	20230103	0.55	N	065350	500	137 억		2234619	N	N	25	N	00	N
21	20231027	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40850	-700	5	-1.68	31122116050	771785	57.19	41600	42200	39300	54000	29100	41550	40323.73	8.13	-236	20462	45250	43400	41750	39900	38250	44325	40825	137	12450	500	25760	50	1	27483948	11227	66.31	6.78	12	2.81	616.00	6026.00	69600	20231012	-41.31	7180	20230103	468.94	69600	-41.31	20231012	7180	468.94	20230103	69600	-41.31	20231012	7180	468.94	20230103	0.55	N	065350	500	137 억		2234619	N	N	25	N	00	N
22	20231027	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40700	-850	5	-2.05	28373886500	704167	52.18	41600	42200	39300	54000	29100	41550	40292.99	8.13	-236	9911	45250	43400	41750	39900	38250	44325	40825	137	12450	500	25760	50	1	27483948	11186	66.07	6.75	12	2.56	616.00	6026.00	69600	20231012	-41.52	7180	20230103	466.85	69600	-41.52	20231012	7180	466.85	20230103	69600	-41.52	20231012	7180	466.85	20230103	0.55	N	065350	500	137 억		2234619	N	N	25	N	00	N
23	20231027	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40650	-900	5	-2.17	25190393200	625981	46.39	41600	42200	39300	54000	29100	41550	40239.98	8.13	-236	-3437	45250	43400	41750	39900	38250	44325	40825	137	12450	500	25760	50	1	27483948	11172	65.99	6.75	12	2.28	616.00	6026.00	69600	20231012	-41.59	7180	20230103	466.16	69600	-41.59	20231012	7180	466.16	20230103	69600	-41.59	20231012	7180	466.16	20230103	0.55	N	065350	500	137 억		2234619	N	N	25	N	00	N
24	20231027	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39850	-1700	5	-4.09	18327875600	455877	33.78	41600	42200	39300	54000	29100	41550	40201.46	8.13	-236	-39081	45250	43400	41750	39900	38250	44325	40825	137	12450	500	25760	50	1	27483948	10952	64.69	6.61	12	1.66	616.00	6026.00	69600	20231012	-42.74	7180	20230103	455.01	69600	-42.74	20231012	7180	455.01	20230103	69600	-42.74	20231012	7180	455.01	20230103	0.55	N	065350	500	137 억		2234619	N	N	25	N	00	N
25	20231027	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40500	-1050	5	-2.53	3138740650	76428	5.66	41600	42200	40400	54000	29100	41550	41063.43	8.13	-236	-19150	45250	43400	41750	39900	38250	44325	40825	137	12450	500	25760	50	1	27483948	11131	65.75	6.72	12	0.28	616.00	6026.00	69600	20231012	-41.81	7180	20230103	464.07	69600	-41.81	20231012	7180	464.07	20230103	69600	-41.81	20231012	7180	464.07	20230103	0.55	N	065350	500	137 억		2234619	N	N	25	N	00	N
26	20231026	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41550	-550	5	-1.31	56266524000	1331488	95.56	40300	43600	40100	54700	29500	42100	42259.39	8.21	0	-19597	47233	44666	43033	40466	38833	43850	39650	137	12600	500	26100	50	1	27483948	11420	67.45	6.90	12	4.84	616.00	6026.00	69600	20231012	-40.30	7180	20230103	478.69	69600	-40.30	20231012	7180	478.69	20230103	69600	-40.30	20231012	7180	478.69	20230103	0.51	N	065350	500	137 억		2255069	N	N	25	N	00	N
27	20231026	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41450	-650	5	-1.54	54142501400	1280406	91.89	40300	43600	40100	54700	29500	42100	42285.55	8.21	0	-17741	47233	44666	43033	40466	38833	43850	39650	137	12600	500	26100	50	1	27483948	11392	67.29	6.88	12	4.66	616.00	6026.00	69600	20231012	-40.45	7180	20230103	477.30	69600	-40.45	20231012	7180	477.30	20230103	69600	-40.45	20231012	7180	477.30	20230103	0.51	N	065350	500	137 억		2255069	N	N	0	N	00	N
28	20231026	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42200	100	2	0.24	47834699000	1129320	81.05	40300	43600	40100	54700	29500	42100	42357.29	8.21	0	-3307	47233	44666	43033	40466	38833	43850	39650	137	12600	500	26100	50	1	27483948	11598	68.51	7.00	12	4.11	616.00	6026.00	69600	20231012	-39.37	7180	20230103	487.74	69600	-39.37	20231012	7180	487.74	20230103	69600	-39.37	20231012	7180	487.74	20230103	0.51	N	065350	500	137 억		2255069	N	N	0	N	00	N
29	20231026	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42300	200	2	0.48	35560350850	842944	60.49	40300	43500	40100	54700	29500	42100	42185.99	8.21	0	8567	47233	44666	43033	40466	38833	43850	39650	137	12600	500	26100	50	1	27483948	11626	68.67	7.02	12	3.07	616.00	6026.00	69600	20231012	-39.22	7180	20230103	489.14	69600	-39.22	20231012	7180	489.14	20230103	69600	-39.22	20231012	7180	489.14	20230103	0.51	N	065350	500	137 억		2255069	N	N	0	N	00	N
30	20231026	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42050	-50	5	-0.12	32978399150	781395	56.08	40300	43500	40100	54700	29500	42100	42204.64	8.21	0	10072	47233	44666	43033	40466	38833	43850	39650	137	12600	500	26100	50	1	27483948	11557	68.26	6.98	12	2.84	616.00	6026.00	69600	20231012	-39.58	7180	20230103	485.65	69600	-39.58	20231012	7180	485.65	20230103	69600	-39.58	20231012	7180	485.65	20230103	0.51	N	065350	500	137 억		2255069	N	N	0	N	00	N
31	20231026	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42200	100	2	0.24	29116724150	690190	49.53	40300	43500	40100	54700	29500	42100	42186.65	8.21	0	7013	47233	44666	43033	40466	38833	43850	39650	137	12600	500	26100	50	1	27483948	11598	68.51	7.00	12	2.51	616.00	6026.00	69600	20231012	-39.37	7180	20230103	487.74	69600	-39.37	20231012	7180	487.74	20230103	69600	-39.37	20231012	7180	487.74	20230103	0.51	N	065350	500	137 억		2255069	N	N	0	N	00	N
32	20231026	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41650	-450	5	-1.07	25443237600	602903	43.27	40300	43500	40100	54700	29500	42100	42201.36	8.21	0	-1977	47233	44666	43033	40466	38833	43850	39650	137	12600	500	26100	50	1	27483948	11447	67.61	6.91	12	2.19	616.00	6026.00	69600	20231012	-40.16	7180	20230103	480.08	69600	-40.16	20231012	7180	480.08	20230103	69600	-40.16	20231012	7180	480.08	20230103	0.51	N	065350	500	137 억		2255069	N	N	0	N	00	N
33	20231026	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42350	250	2	0.59	5828487000	141190	10.13	40300	42500	40100	54700	29500	42100	41275.88	8.21	0	52194	47233	44666	43033	40466	38833	43850	39650	137	12600	500	26100	50	1	27483948	11639	68.75	7.03	12	0.51	616.00	6026.00	69600	20231012	-39.15	7180	20230103	489.83	69600	-39.15	20231012	7180	489.83	20230103	69600	-39.15	20231012	7180	489.83	20230103	0.51	N	065350	500	137 억		2255069	N	N	0	N	00	N
34	20231025	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	-2000	5	-4.54	57827187950	1350222	85.76	42750	45600	41400	57300	30900	44100	42827.93	8.31	0	-28764	49233	46666	44383	41816	39533	45525	40675	137	13200	500	27340	50	1	27483948	11571	68.34	6.99	12	4.91	616.00	6026.00	69600	20231012	-39.51	7180	20230103	486.35	69600	-39.51	20231012	7180	486.35	20230103	69600	-39.51	20231012	7180	486.35	20230103	0.50	N	065350	500	137 억		2283894	N	N	6	N	00	N
35	20231025	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42350	-1750	5	-3.97	55052926250	1284295	81.57	42750	45600	41400	57300	30900	44100	42865.28	8.31	0	-34348	49233	46666	44383	41816	39533	45525	40675	137	13200	500	27340	50	1	27483948	11639	68.75	7.03	12	4.67	616.00	6026.00	69600	20231012	-39.15	7180	20230103	489.83	69600	-39.15	20231012	7180	489.83	20230103	69600	-39.15	20231012	7180	489.83	20230103	0.50	N	065350	500	137 억		2283894	N	N	6	N	00	N
36	20231025	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42350	-1750	5	-3.97	51271296750	1194856	75.89	42750	45600	41400	57300	30900	44100	42909.00	8.31	0	-39045	49233	46666	44383	41816	39533	45525	40675	137	13200	500	27340	50	1	27483948	11639	68.75	7.03	12	4.35	616.00	6026.00	69600	20231012	-39.15	7180	20230103	489.83	69600	-39.15	20231012	7180	489.83	20230103	69600	-39.15	20231012	7180	489.83	20230103	0.50	N	065350	500	137 억		2283894	N	N	6	N	00	N
37	20231025	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	-2000	5	-4.54	46517989050	1082152	68.74	42750	45600	41400	57300	30900	44100	42985.50	8.31	0	-54194	49233	46666	44383	41816	39533	45525	40675	137	13200	500	27340	50	1	27483948	11571	68.34	6.99	12	3.94	616.00	6026.00	69600	20231012	-39.51	7180	20230103	486.35	69600	-39.51	20231012	7180	486.35	20230103	69600	-39.51	20231012	7180	486.35	20230103	0.50	N	065350	500	137 억		2283894	N	N	6	N	00	N
38	20231025	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42400	-1700	5	-3.85	42234308650	980628	62.29	42750	45600	41400	57300	30900	44100	43067.56	8.31	0	-42664	49233	46666	44383	41816	39533	45525	40675	137	13200	500	27340	50	1	27483948	11653	68.83	7.04	12	3.57	616.00	6026.00	69600	20231012	-39.08	7180	20230103	490.53	69600	-39.08	20231012	7180	490.53	20230103	69600	-39.08	20231012	7180	490.53	20230103	0.50	N	065350	500	137 억		2283894	N	N	6	N	00	N
39	20231025	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43150	-950	5	-2.15	37493253950	869728	55.24	42750	45600	41400	57300	30900	44100	43108.01	8.31	0	-45722	49233	46666	44383	41816	39533	45525	40675	137	13200	500	27340	50	1	27483948	11859	70.05	7.16	12	3.16	616.00	6026.00	69600	20231012	-38.00	7180	20230103	500.97	69600	-38.00	20231012	7180	500.97	20230103	69600	-38.00	20231012	7180	500.97	20230103	0.50	N	065350	500	137 억		2283894	N	N	6	N	00	N
40	20231025	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42800	-1300	5	-2.95	33377255950	774661	49.20	42750	45600	41400	57300	30900	44100	43084.93	8.31	0	-49070	49233	46666	44383	41816	39533	45525	40675	137	13200	500	27340	50	1	27483948	11763	69.48	7.10	12	2.82	616.00	6026.00	69600	20231012	-38.51	7180	20230103	496.10	69600	-38.51	20231012	7180	496.10	20230103	69600	-38.51	20231012	7180	496.10	20230103	0.50	N	065350	500	137 억		2283894	N	N	6	N	00	N
41	20231025	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41500	-2600	5	-5.90	8501401050	201716	12.81	42750	43000	41400	57300	30900	44100	42135.44	8.31	0	-22349	49233	46666	44383	41816	39533	45525	40675	137	13200	500	27340	50	1	27483948	11406	67.37	6.89	12	0.73	616.00	6026.00	69600	20231012	-40.37	7180	20230103	477.99	69600	-40.37	20231012	7180	477.99	20230103	69600	-40.37	20231012	7180	477.99	20230103	0.50	N	065350	500	137 억		2283894	N	N	6	N	00	N
42	20231024	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44100	-1400	5	-3.08	67734706100	1554986	87.47	46300	46950	42100	59100	31850	45500	43558.98	8.53	0	-61096	48700	47100	45450	43850	42200	47900	44650	137	13600	500	28210	50	1	27483948	12120	71.59	7.32	12	5.66	616.00	6026.00	69600	20231012	-36.64	7180	20230103	514.21	69600	-36.64	20231012	7180	514.21	20230103	69600	-36.64	20231012	7180	514.21	20230103	0.49	N	065350	500	137 억		2345028	N	N	6	N	00	N
43	20231024	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43600	-1900	5	-4.18	65008144850	1492978	83.98	46300	46950	42100	59100	31850	45500	43542.58	8.53	0	-70374	48700	47100	45450	43850	42200	47900	44650	137	13600	500	28210	50	1	27483948	11983	70.78	7.24	12	5.43	616.00	6026.00	69600	20231012	-37.36	7180	20230103	507.24	69600	-37.36	20231012	7180	507.24	20230103	69600	-37.36	20231012	7180	507.24	20230103	0.49	N	065350	500	137 억		2345028	N	N	0	N	00	N
44	20231024	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42550	-2950	5	-6.48	53563431200	1231412	69.27	46300	46950	42100	59100	31850	45500	43497.55	8.53	0	-64488	48700	47100	45450	43850	42200	47900	44650	137	13600	500	28210	50	1	27483948	11694	69.07	7.06	12	4.48	616.00	6026.00	69600	20231012	-38.86	7180	20230103	492.62	69600	-38.86	20231012	7180	492.62	20230103	69600	-38.86	20231012	7180	492.62	20230103	0.49	N	065350	500	137 억		2345028	N	N	0	N	00	N
45	20231024	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42950	-2550	5	-5.60	46110577750	1055751	59.39	46300	46950	42350	59100	31850	45500	43675.59	8.53	0	-63217	48700	47100	45450	43850	42200	47900	44650	137	13600	500	28210	50	1	27483948	11804	69.72	7.13	12	3.84	616.00	6026.00	69600	20231012	-38.29	7180	20230103	498.19	69600	-38.29	20231012	7180	498.19	20230103	69600	-38.29	20231012	7180	498.19	20230103	0.49	N	065350	500	137 억		2345028	N	N	0	N	00	N
46	20231024	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42650	-2850	5	-6.26	41798669000	954728	53.70	46300	46950	42350	59100	31850	45500	43780.68	8.53	0	-54865	48700	47100	45450	43850	42200	47900	44650	137	13600	500	28210	50	1	27483948	11722	69.24	7.08	12	3.47	616.00	6026.00	69600	20231012	-38.72	7180	20230103	494.01	69600	-38.72	20231012	7180	494.01	20230103	69600	-38.72	20231012	7180	494.01	20230103	0.49	N	065350	500	137 억		2345028	N	N	0	N	00	N
47	20231024	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42400	-3100	5	-6.81	35978739700	819040	46.07	46300	46950	42350	59100	31850	45500	43927.91	8.53	0	-37669	48700	47100	45450	43850	42200	47900	44650	137	13600	500	28210	50	1	27483948	11653	68.83	7.04	12	2.98	616.00	6026.00	69600	20231012	-39.08	7180	20230103	490.53	69600	-39.08	20231012	7180	490.53	20230103	69600	-39.08	20231012	7180	490.53	20230103	0.49	N	065350	500	137 억		2345028	N	N	0	N	00	N
48	20231024	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43200	-2300	5	-5.05	24549171050	551409	31.02	46300	46950	42850	59100	31850	45500	44520.78	8.53	0	-52485	48700	47100	45450	43850	42200	47900	44650	137	13600	500	28210	50	1	27483948	11873	70.13	7.17	12	2.01	616.00	6026.00	69600	20231012	-37.93	7180	20230103	501.67	69600	-37.93	20231012	7180	501.67	20230103	69600	-37.93	20231012	7180	501.67	20230103	0.49	N	065350	500	137 억		2345028	N	N	0	N	00	N
49	20231024	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46250	750	2	1.65	4278109650	92424	5.20	46300	46950	45700	59100	31850	45500	46287.99	8.53	0	-24929	48700	47100	45450	43850	42200	47900	44650	137	13600	500	28210	50	1	27483948	12711	75.08	7.68	12	0.34	616.00	6026.00	69600	20231012	-33.55	7180	20230103	544.15	69600	-33.55	20231012	7180	544.15	20230103	69600	-33.55	20231012	7180	544.15	20230103	0.49	N	065350	500	137 억		2345028	N	N	0	N	00	N
50	20231023	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45500	1450	2	3.29	80237023250	1762432	99.37	44000	47050	43800	57200	30850	44050	45531.08	9.02	0	-129182	48450	46250	44750	42550	41050	45500	41800	137	13150	500	27310	50	1	27483948	12505	73.86	7.55	12	6.41	616.00	6026.00	69600	20231012	-34.63	7180	20230103	533.70	69600	-34.63	20231012	7180	533.70	20230103	69600	-34.63	20231012	7180	533.70	20230103	0.44	N	065350	500	137 억		2479183	N	N	0	N	00	N
51	20231023	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45750	1700	2	3.86	77227321750	1696337	95.65	44000	47050	43800	57200	30850	44050	45530.86	9.02	0	-122253	48450	46250	44750	42550	41050	45500	41800	137	13150	500	27310	50	1	27483948	12574	74.27	7.59	12	6.17	616.00	6026.00	69600	20231012	-34.27	7180	20230103	537.19	69600	-34.27	20231012	7180	537.19	20230103	69600	-34.27	20231012	7180	537.19	20230103	0.44	N	065350	500	137 억		2479183	N	N	0	N	00	N
52	20231023	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45800	1750	2	3.97	71925364750	1580486	89.11	44000	47050	43800	57200	30850	44050	45513.62	9.02	0	-120638	48450	46250	44750	42550	41050	45500	41800	137	13150	500	27310	50	1	27483948	12588	74.35	7.60	12	5.75	616.00	6026.00	69600	20231012	-34.20	7180	20230103	537.88	69600	-34.20	20231012	7180	537.88	20230103	69600	-34.20	20231012	7180	537.88	20230103	0.44	N	065350	500	137 억		2479183	N	N	0	N	00	N
53	20231023	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46100	2050	2	4.65	68692639650	1510074	85.14	44000	47050	43800	57200	30850	44050	45494.99	9.02	0	-124778	48450	46250	44750	42550	41050	45500	41800	137	13150	500	27310	50	1	27483948	12670	74.84	7.65	12	5.49	616.00	6026.00	69600	20231012	-33.76	7180	20230103	542.06	69600	-33.76	20231012	7180	542.06	20230103	69600	-33.76	20231012	7180	542.06	20230103	0.44	N	065350	500	137 억		2479183	N	N	0	N	00	N
54	20231023	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45500	1450	2	3.29	60141828500	1324572	74.68	44000	47050	43800	57200	30850	44050	45410.53	9.02	0	-112733	48450	46250	44750	42550	41050	45500	41800	137	13150	500	27310	50	1	27483948	12505	73.86	7.55	12	4.82	616.00	6026.00	69600	20231012	-34.63	7180	20230103	533.70	69600	-34.63	20231012	7180	533.70	20230103	69600	-34.63	20231012	7180	533.70	20230103	0.44	N	065350	500	137 억		2479183	N	N	0	N	00	N
55	20231023	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45700	1650	2	3.75	53551507150	1181085	66.59	44000	47050	43800	57200	30850	44050	45347.15	9.02	0	-104943	48450	46250	44750	42550	41050	45500	41800	137	13150	500	27310	50	1	27483948	12560	74.19	7.58	12	4.30	616.00	6026.00	69600	20231012	-34.34	7180	20230103	536.49	69600	-34.34	20231012	7180	536.49	20230103	69600	-34.34	20231012	7180	536.49	20230103	0.44	N	065350	500	137 억		2479183	N	N	0	N	00	N
56	20231023	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44550	500	2	1.14	38203343450	843693	47.57	44000	47050	43800	57200	30850	44050	45289.39	9.02	0	-135680	48450	46250	44750	42550	41050	45500	41800	137	13150	500	27310	50	1	27483948	12244	72.32	7.39	12	3.07	616.00	6026.00	69600	20231012	-35.99	7180	20230103	520.47	69600	-35.99	20231012	7180	520.47	20230103	69600	-35.99	20231012	7180	520.47	20230103	0.44	N	065350	500	137 억		2479183	N	N	0	N	00	N
57	20231023	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46800	2750	2	6.24	11369653150	250036	14.10	44000	46800	43800	57200	30850	44050	45504.94	9.02	0	8124	48450	46250	44750	42550	41050	45500	41800	137	13150	500	27310	50	1	27483948	12862	75.97	7.77	12	0.91	616.00	6026.00	69600	20231012	-32.76	7180	20230103	551.81	69600	-32.76	20231012	7180	551.81	20230103	69600	-32.76	20231012	7180	551.81	20230103	0.44	N	065350	500	137 억		2479183	N	N	0	N	00	N
58	20231020	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44050	-3250	5	-6.87	78066942350	1742999	86.02	45700	46950	43250	61400	33150	47300	44784.50	8.72	-236	107315	50866	49082	47716	45932	44566	48400	45250	137	14100	500	29320	50	1	27483948	12107	71.51	7.31	12	6.34	616.00	6026.00	69600	20231012	-36.71	7180	20230103	513.51	69600	-36.71	20231012	7180	513.51	20230103	69600	-36.71	20231012	7180	513.51	20230103	0.43	N	065350	500	137 억		2396241	N	N	0	N	00	N
59	20231020	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44300	-3000	5	-6.34	73051644650	1629199	80.41	45700	46950	43250	61400	33150	47300	44833.13	8.72	-236	79110	50866	49082	47716	45932	44566	48400	45250	137	14100	500	29320	50	1	27483948	12175	71.92	7.35	12	5.93	616.00	6026.00	69600	20231012	-36.35	7180	20230103	516.99	69600	-36.35	20231012	7180	516.99	20230103	69600	-36.35	20231012	7180	516.99	20230103	0.43	N	065350	500	137 억		2396241	N	N	0	N	00	N
60	20231020	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44600	-2700	5	-5.71	66308642450	1478305	72.96	45700	46950	43250	61400	33150	47300	44848.08	8.72	-236	52347	50866	49082	47716	45932	44566	48400	45250	137	14100	500	29320	50	1	27483948	12258	72.40	7.40	12	5.38	616.00	6026.00	69600	20231012	-35.92	7180	20230103	521.17	69600	-35.92	20231012	7180	521.17	20230103	69600	-35.92	20231012	7180	521.17	20230103	0.43	N	065350	500	137 억		2396241	N	N	0	N	00	N
61	20231020	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44250	-3050	5	-6.45	57423597750	1280264	63.19	45700	46950	43250	61400	33150	47300	44845.51	8.72	-236	88280	50866	49082	47716	45932	44566	48400	45250	137	14100	500	29320	50	1	27483948	12162	71.83	7.34	12	4.66	616.00	6026.00	69600	20231012	-36.42	7180	20230103	516.30	69600	-36.42	20231012	7180	516.30	20230103	69600	-36.42	20231012	7180	516.30	20230103	0.43	N	065350	500	137 억		2396241	N	N	0	N	00	N
62	20231020	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44400	-2900	5	-6.13	50618423600	1125999	55.57	45700	46950	43250	61400	33150	47300	44946.13	8.72	-236	80705	50866	49082	47716	45932	44566	48400	45250	137	14100	500	29320	50	1	27483948	12203	72.08	7.37	12	4.10	616.00	6026.00	69600	20231012	-36.21	7180	20230103	518.38	69600	-36.21	20231012	7180	518.38	20230103	69600	-36.21	20231012	7180	518.38	20230103	0.43	N	065350	500	137 억		2396241	N	N	0	N	00	N
63	20231020	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43950	-3350	5	-7.08	40804508250	901681	44.50	45700	46950	43850	61400	33150	47300	45244.99	8.72	-236	42665	50866	49082	47716	45932	44566	48400	45250	137	14100	500	29320	50	1	27483948	12079	71.35	7.29	12	3.28	616.00	6026.00	69600	20231012	-36.85	7180	20230103	512.12	69600	-36.85	20231012	7180	512.12	20230103	69600	-36.85	20231012	7180	512.12	20230103	0.43	N	065350	500	137 억		2396241	N	N	0	N	00	N
64	20231020	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45050	-2250	5	-4.76	27786583200	608066	30.01	45700	46950	44750	61400	33150	47300	45686.37	8.72	-236	55138	50866	49082	47716	45932	44566	48400	45250	137	14100	500	29320	50	1	27483948	12382	73.13	7.48	12	2.21	616.00	6026.00	69600	20231012	-35.27	7180	20230103	527.44	69600	-35.27	20231012	7180	527.44	20230103	69600	-35.27	20231012	7180	527.44	20230103	0.43	N	065350	500	137 억		2396241	N	N	0	N	00	N
65	20231020	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46450	-850	5	-1.80	6300922650	136562	6.74	45700	46950	45350	61400	33150	47300	46105.76	8.72	-236	28409	50866	49082	47716	45932	44566	48400	45250	137	14100	500	29320	50	1	27483948	12766	75.41	7.71	12	0.50	616.00	6026.00	69600	20231012	-33.26	7180	20230103	546.94	69600	-33.26	20231012	7180	546.94	20230103	69600	-33.26	20231012	7180	546.94	20230103	0.43	N	065350	500	137 억		2396241	N	N	0	N	00	N
66	20231019	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47300	-2900	5	-5.78	94625610100	1989376	79.94	47400	49500	46350	65200	35200	50200	47565.26	8.39	0	94134	54966	52582	51116	48732	47266	51850	48000	137	15000	500	31120	50	1	27483948	13000	76.79	7.85	12	7.24	616.00	6026.00	69600	20231012	-32.04	7180	20230103	558.77	69600	-32.04	20231012	7180	558.77	20230103	69600	-32.04	20231012	7180	558.77	20230103	0.44	N	065350	500	137 억		2305454	N	N	0	N	00	N
67	20231019	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47550	-2650	5	-5.28	90388710850	1899849	76.35	47400	49500	46350	65200	35200	50200	47576.23	8.39	0	97606	54966	52582	51116	48732	47266	51850	48000	137	15000	500	31120	50	1	27483948	13069	77.19	7.89	12	6.91	616.00	6026.00	69600	20231012	-31.68	7180	20230103	562.26	69600	-31.68	20231012	7180	562.26	20230103	69600	-31.68	20231012	7180	562.26	20230103	0.44	N	065350	500	137 억		2305454	N	N	0	N	00	N
68	20231019	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48050	-2150	5	-4.28	82872161000	1741725	69.99	47400	49500	46350	65200	35200	50200	47579.91	8.39	0	119061	54966	52582	51116	48732	47266	51850	48000	137	15000	500	31120	50	1	27483948	13206	78.00	7.97	12	6.34	616.00	6026.00	69600	20231012	-30.96	7180	20230103	569.22	69600	-30.96	20231012	7180	569.22	20230103	69600	-30.96	20231012	7180	569.22	20230103	0.44	N	065350	500	137 억		2305454	N	N	0	N	00	N
69	20231019	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47950	-2250	5	-4.48	76772043950	1614421	64.88	47400	49500	46350	65200	35200	50200	47553.26	8.39	0	131839	54966	52582	51116	48732	47266	51850	48000	137	15000	500	31120	50	1	27483948	13179	77.84	7.96	12	5.87	616.00	6026.00	69600	20231012	-31.11	7180	20230103	567.83	69600	-31.11	20231012	7180	567.83	20230103	69600	-31.11	20231012	7180	567.83	20230103	0.44	N	065350	500	137 억		2305454	N	N	0	N	00	N
70	20231019	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47300	-2900	5	-5.78	66108862450	1392468	55.96	47400	49500	46350	65200	35200	50200	47475.25	8.39	0	138380	54966	52582	51116	48732	47266	51850	48000	137	15000	500	31120	50	1	27483948	13000	76.79	7.85	12	5.07	616.00	6026.00	69600	20231012	-32.04	7180	20230103	558.77	69600	-32.04	20231012	7180	558.77	20230103	69600	-32.04	20231012	7180	558.77	20230103	0.44	N	065350	500	137 억		2305454	N	N	0	N	00	N
71	20231019	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47150	-3050	5	-6.08	59048067400	1243943	49.99	47400	49500	46350	65200	35200	50200	47467.59	8.39	0	143582	54966	52582	51116	48732	47266	51850	48000	137	15000	500	31120	50	1	27483948	12959	76.54	7.82	12	4.53	616.00	6026.00	69600	20231012	-32.26	7180	20230103	556.69	69600	-32.26	20231012	7180	556.69	20230103	69600	-32.26	20231012	7180	556.69	20230103	0.44	N	065350	500	137 억		2305454	N	N	0	N	00	N
72	20231019	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46400	-3800	5	-7.57	46854640550	985211	39.59	47400	49500	46350	65200	35200	50200	47556.90	8.39	0	124777	54966	52582	51116	48732	47266	51850	48000	137	15000	500	31120	50	1	27483948	12753	75.32	7.70	12	3.58	616.00	6026.00	69600	20231012	-33.33	7180	20230103	546.24	69600	-33.33	20231012	7180	546.24	20230103	69600	-33.33	20231012	7180	546.24	20230103	0.44	N	065350	500	137 억		2305454	N	N	0	N	00	N
73	20231019	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47950	-2250	5	-4.48	10450426050	217401	8.74	47400	49500	47200	65200	35200	50200	48065.88	8.39	0	50439	54966	52582	51116	48732	47266	51850	48000	137	15000	500	31120	50	1	27483948	13179	77.84	7.96	12	0.79	616.00	6026.00	69600	20231012	-31.11	7180	20230103	567.83	69600	-31.11	20231012	7180	567.83	20230103	69600	-31.11	20231012	7180	567.83	20230103	0.44	N	065350	500	137 억		2305454	N	N	0	N	00	N
74	20231018	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50200	-3400	5	-6.34	123915329150	2426693	88.72	53000	53500	49650	69600	37600	53600	51070.20	8.15	-236	87048	57666	55632	53466	51432	49266	56650	52450	137	16000	500	33230	100	1	27483948	13797	81.49	8.33	12	8.83	616.00	6026.00	69600	20231012	-27.87	7180	20230103	599.16	69600	-27.87	20231012	7180	599.16	20230103	69600	-27.87	20231012	7180	599.16	20230103	0.52	N	065350	500	137 억		2238673	N	N	0	N	00	N
75	20231018	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50400	-3200	5	-5.97	116217563500	2273275	83.11	53000	53500	49650	69600	37600	53600	51122.22	8.15	-236	72814	57666	55632	53466	51432	49266	56650	52450	137	16000	500	33230	100	1	27483948	13852	81.82	8.36	12	8.27	616.00	6026.00	69600	20231012	-27.59	7180	20230103	601.95	69600	-27.59	20231012	7180	601.95	20230103	69600	-27.59	20231012	7180	601.95	20230103	0.52	N	065350	500	137 억		2238673	N	N	0	N	00	N
76	20231018	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50800	-2800	5	-5.22	98742047550	1927487	70.47	53000	53500	49650	69600	37600	53600	51227.04	8.15	-236	21935	57666	55632	53466	51432	49266	56650	52450	137	16000	500	33230	100	1	27483948	13962	82.47	8.43	12	7.01	616.00	6026.00	69600	20231012	-27.01	7180	20230103	607.52	69600	-27.01	20231012	7180	607.52	20230103	69600	-27.01	20231012	7180	607.52	20230103	0.52	N	065350	500	137 억		2238673	N	N	0	N	00	N
77	20231018	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	51100	-2500	5	-4.66	94446502550	1843496	67.40	53000	53500	49650	69600	37600	53600	51230.88	8.15	-236	17847	57666	55632	53466	51432	49266	56650	52450	137	16000	500	33230	100	1	27483948	14044	82.95	8.48	12	6.71	616.00	6026.00	69600	20231012	-26.58	7180	20230103	611.70	69600	-26.58	20231012	7180	611.70	20230103	69600	-26.58	20231012	7180	611.70	20230103	0.52	N	065350	500	137 억		2238673	N	N	0	N	00	N
78	20231018	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	51700	-1900	5	-3.54	88584681650	1729041	63.21	53000	53500	49650	69600	37600	53600	51231.93	8.15	-236	18755	57666	55632	53466	51432	49266	56650	52450	137	16000	500	33230	100	1	27483948	14209	83.93	8.58	12	6.29	616.00	6026.00	69600	20231012	-25.72	7180	20230103	620.06	69600	-25.72	20231012	7180	620.06	20230103	69600	-25.72	20231012	7180	620.06	20230103	0.52	N	065350	500	137 억		2238673	N	N	0	N	00	N
79	20231018	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	51700	-1900	5	-3.54	80442194950	1571215	57.44	53000	53500	49650	69600	37600	53600	51195.78	8.15	-236	-6402	57666	55632	53466	51432	49266	56650	52450	137	16000	500	33230	100	1	27483948	14209	83.93	8.58	12	5.72	616.00	6026.00	69600	20231012	-25.72	7180	20230103	620.06	69600	-25.72	20231012	7180	620.06	20230103	69600	-25.72	20231012	7180	620.06	20230103	0.52	N	065350	500	137 억		2238673	N	N	0	N	00	N
80	20231018	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50200	-3400	5	-6.34	53134650850	1046774	38.27	53000	53000	49650	69600	37600	53600	50757.42	8.15	-236	-41551	57666	55632	53466	51432	49266	56650	52450	137	16000	500	33230	100	1	27483948	13797	81.49	8.33	12	3.81	616.00	6026.00	69600	20231012	-27.87	7180	20230103	599.16	69600	-27.87	20231012	7180	599.16	20230103	69600	-27.87	20231012	7180	599.16	20230103	0.52	N	065350	500	137 억		2238673	N	N	0	N	00	N
81	20231018	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	51000	-2600	5	-4.85	14193135700	274980	10.05	53000	53000	50100	69600	37600	53600	51607.26	8.15	-236	-52934	57666	55632	53466	51432	49266	56650	52450	137	16000	500	33230	100	1	27483948	14017	82.79	8.46	12	1.00	616.00	6026.00	69600	20231012	-26.72	7180	20230103	610.31	69600	-26.72	20231012	7180	610.31	20230103	69600	-26.72	20231012	7180	610.31	20230103	0.52	N	065350	500	137 억		2238673	N	N	0	N	00	N
82	20231017	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53600	700	2	1.32	142869065200	2665941	91.09	52900	55500	51300	68700	37100	52900	53592.07	8.00	0	37004	59566	56232	53866	50532	48166	55050	49350	137	15800	500	32790	100	1	27483948	14731	87.01	8.89	12	9.70	616.00	6026.00	69600	20231012	-22.99	7180	20230103	646.52	69600	-22.99	20231012	7180	646.52	20230103	69600	-22.99	20231012	7180	646.52	20230103	0.54	N	065350	500	137 억		2200046	N	N	0	N	00	N
83	20231017	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53200	300	2	0.57	135472935300	2527976	86.38	52900	55500	51300	68700	37100	52900	53591.17	8.00	0	39248	59566	56232	53866	50532	48166	55050	49350	137	15800	500	32790	100	1	27483948	14621	86.36	8.83	12	9.20	616.00	6026.00	69600	20231012	-23.56	7180	20230103	640.95	69600	-23.56	20231012	7180	640.95	20230103	69600	-23.56	20231012	7180	640.95	20230103	0.54	N	065350	500	137 억		2200046	N	N	0	N	00	N
84	20231017	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53400	500	2	0.95	125632338000	2342846	80.05	52900	55500	51300	68700	37100	52900	53625.72	8.00	0	15489	59566	56232	53866	50532	48166	55050	49350	137	15800	500	32790	100	1	27483948	14676	86.69	8.86	12	8.52	616.00	6026.00	69600	20231012	-23.28	7180	20230103	643.73	69600	-23.28	20231012	7180	643.73	20230103	69600	-23.28	20231012	7180	643.73	20230103	0.54	N	065350	500	137 억		2200046	N	N	0	N	00	N
85	20231017	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53900	1000	2	1.89	115785241300	2160368	73.81	52900	55500	51300	68700	37100	52900	53597.13	8.00	0	-11478	59566	56232	53866	50532	48166	55050	49350	137	15800	500	32790	100	1	27483948	14814	87.50	8.94	12	7.86	616.00	6026.00	69600	20231012	-22.56	7180	20230103	650.70	69600	-22.56	20231012	7180	650.70	20230103	69600	-22.56	20231012	7180	650.70	20230103	0.54	N	065350	500	137 억		2200046	N	N	0	N	00	N
86	20231017	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	54200	1300	2	2.46	109311334600	2040622	69.72	52900	55500	51300	68700	37100	52900	53569.67	8.00	0	-31893	59566	56232	53866	50532	48166	55050	49350	137	15800	500	32790	100	1	27483948	14896	87.99	8.99	12	7.42	616.00	6026.00	69600	20231012	-22.13	7180	20230103	654.87	69600	-22.13	20231012	7180	654.87	20230103	69600	-22.13	20231012	7180	654.87	20230103	0.54	N	065350	500	137 억		2200046	N	N	0	N	00	N
87	20231017	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53400	500	2	0.95	96595412500	1805420	61.69	52900	55500	51300	68700	37100	52900	53505.08	8.00	0	-85093	59566	56232	53866	50532	48166	55050	49350	137	15800	500	32790	100	1	27483948	14676	86.69	8.86	12	6.57	616.00	6026.00	69600	20231012	-23.28	7180	20230103	643.73	69600	-23.28	20231012	7180	643.73	20230103	69600	-23.28	20231012	7180	643.73	20230103	0.54	N	065350	500	137 억		2200046	N	N	0	N	00	N
88	20231017	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52600	-300	5	-0.57	46677408200	883189	30.18	52900	54000	51300	68700	37100	52900	52850.64	8.00	0	-6146	59566	56232	53866	50532	48166	55050	49350	137	15800	500	32790	100	1	27483948	14457	85.39	8.73	12	3.21	616.00	6026.00	69600	20231012	-24.43	7180	20230103	632.59	69600	-24.43	20231012	7180	632.59	20230103	69600	-24.43	20231012	7180	632.59	20230103	0.54	N	065350	500	137 억		2200046	N	N	0	N	00	N
89	20231017	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52900	0	3	0.00	9181389200	173499	5.93	52900	53500	52300	68700	37100	52900	52919.67	8.00	0	-22339	59566	56232	53866	50532	48166	55050	49350	137	15800	500	32790	100	1	27483948	14539	85.88	8.78	12	0.63	616.00	6026.00	69600	20231012	-23.99	7180	20230103	636.77	69600	-23.99	20231012	7180	636.77	20230103	69600	-23.99	20231012	7180	636.77	20230103	0.54	N	065350	500	137 억		2200046	N	N	0	N	00	N
90	20231016	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52900	-4700	5	-8.16	153615728600	2875799	72.97	57100	57200	51500	74800	40400	57600	53411.08	7.63	0	66617	62666	60132	57866	55332	53066	61400	56600	137	17200	500	35710	100	1	27483948	14539	85.88	8.78	12	10.46	616.00	6026.00	69600	20231012	-23.99	7180	20230103	636.77	69600	-23.99	20231012	7180	636.77	20230103	69600	-23.99	20231012	7180	636.77	20230103	0.64	N	065350	500	137 억		2098214	N	N	0	N	00	N
91	20231016	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52300	-5300	5	-9.20	138329197300	2586157	65.62	57100	57200	51500	74800	40400	57600	53480.48	7.63	0	54112	62666	60132	57866	55332	53066	61400	56600	137	17200	500	35710	100	1	27483948	14374	84.90	8.68	12	9.41	616.00	6026.00	69600	20231012	-24.86	7180	20230103	628.41	69600	-24.86	20231012	7180	628.41	20230103	69600	-24.86	20231012	7180	628.41	20230103	0.64	N	065350	500	137 억		2098214	N	N	0	N	00	N
92	20231016	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52600	-5000	5	-8.68	125169994000	2335090	59.25	57100	57200	51500	74800	40400	57600	53595.48	7.63	0	41043	62666	60132	57866	55332	53066	61400	56600	137	17200	500	35710	100	1	27483948	14457	85.39	8.73	12	8.50	616.00	6026.00	69600	20231012	-24.43	7180	20230103	632.59	69600	-24.43	20231012	7180	632.59	20230103	69600	-24.43	20231012	7180	632.59	20230103	0.64	N	065350	500	137 억		2098214	N	N	0	N	00	N
93	20231016	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52700	-4900	5	-8.51	106390727700	1976494	50.15	57100	57200	52300	74800	40400	57600	53818.58	7.63	0	33113	62666	60132	57866	55332	53066	61400	56600	137	17200	500	35710	100	1	27483948	14484	85.55	8.75	12	7.19	616.00	6026.00	69600	20231012	-24.28	7180	20230103	633.98	69600	-24.28	20231012	7180	633.98	20230103	69600	-24.28	20231012	7180	633.98	20230103	0.64	N	065350	500	137 억		2098214	N	N	0	N	00	N
94	20231016	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52700	-4900	5	-8.51	96706443400	1792963	45.49	57100	57200	52300	74800	40400	57600	53926.58	7.63	0	22785	62666	60132	57866	55332	53066	61400	56600	137	17200	500	35710	100	1	27483948	14484	85.55	8.75	12	6.52	616.00	6026.00	69600	20231012	-24.28	7180	20230103	633.98	69600	-24.28	20231012	7180	633.98	20230103	69600	-24.28	20231012	7180	633.98	20230103	0.64	N	065350	500	137 억		2098214	N	N	0	N	00	N
95	20231016	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53200	-4400	5	-7.64	88218099000	1632719	41.43	57100	57200	52300	74800	40400	57600	54020.61	7.63	0	1069	62666	60132	57866	55332	53066	61400	56600	137	17200	500	35710	100	1	27483948	14621	86.36	8.83	12	5.94	616.00	6026.00	69600	20231012	-23.56	7180	20230103	640.95	69600	-23.56	20231012	7180	640.95	20230103	69600	-23.56	20231012	7180	640.95	20230103	0.64	N	065350	500	137 억		2098214	N	N	0	N	00	N
96	20231016	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53700	-3900	5	-6.77	68454300200	1263332	32.05	57100	57200	52300	74800	40400	57600	54172.16	7.63	0	4020	62666	60132	57866	55332	53066	61400	56600	137	17200	500	35710	100	1	27483948	14759	87.18	8.91	12	4.60	616.00	6026.00	69600	20231012	-22.84	7180	20230103	647.91	69600	-22.84	20231012	7180	647.91	20230103	69600	-22.84	20231012	7180	647.91	20230103	0.64	N	065350	500	137 억		2098214	N	N	0	N	00	N
97	20231016	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	54200	-3400	5	-5.90	14236082200	258451	6.56	57100	57200	53700	74800	40400	57600	55033.43	7.63	0	21364	62666	60132	57866	55332	53066	61400	56600	137	17200	500	35710	100	1	27483948	14896	87.99	8.99	12	0.94	616.00	6026.00	69600	20231012	-22.13	7180	20230103	654.87	69600	-22.13	20231012	7180	654.87	20230103	69600	-22.13	20231012	7180	654.87	20230103	0.64	N	065350	500	137 억		2098214	N	N	0	N	00	N
98	20231012	160520	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	56200	-8300	5	-12.87	420680319900	7055147	154.44	68500	69600	55600	83800	45200	64500	59639.44	9.62	0	-613539	69033	66766	63433	61166	57833	67900	62300	137	19300	500	39990	100	1	27483948	15446	91.23	9.33	12	25.67	616.00	6026.00	69600	20231012	-19.25	7180	20230103	682.73	69600	-19.25	20231012	7180	682.73	20230103	69600	-19.25	20231012	7180	682.73	20230103	0.66	N	065350	500	137 억		2642888	N	N	1420	N	00	N
99	20231012	150511	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	56100	-8400	5	-13.02	402130920600	6725920	147.24	68500	69600	55600	83800	45200	64500	59787.82	9.62	0	-630379	69033	66766	63433	61166	57833	67900	62300	137	19300	500	39990	100	1	27483948	15418	91.07	9.31	12	24.47	616.00	6026.00	69600	20231012	-19.40	7180	20230103	681.34	69600	-19.40	20231012	7180	681.34	20230103	69600	-19.40	20231012	7180	681.34	20230103	0.66	N	065350	500	137 억		2642888	N	N	16	N	00	N
100	20231012	140510	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	57300	-7200	5	-11.16	373971366400	6228609	136.35	68500	69600	55600	83800	45200	64500	60040.48	9.62	0	-628081	69033	66766	63433	61166	57833	67900	62300	137	19300	500	39990	100	1	27483948	15748	93.02	9.51	12	22.66	616.00	6026.00	69600	20231012	-17.67	7180	20230103	698.05	69600	-17.67	20231012	7180	698.05	20230103	69600	-17.67	20231012	7180	698.05	20230103	0.66	N	065350	500	137 억		2642888	N	N	16	N	00	N
101	20231012	130509	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	58300	-6200	5	-9.61	352955393800	5863193	128.35	68500	69600	55600	83800	45200	64500	60198.05	9.62	0	-618040	69033	66766	63433	61166	57833	67900	62300	137	19300	500	39990	100	1	27483948	16023	94.64	9.67	12	21.33	616.00	6026.00	69600	20231012	-16.24	7180	20230103	711.98	69600	-16.24	20231012	7180	711.98	20230103	69600	-16.24	20231012	7180	711.98	20230103	0.66	N	065350	500	137 억		2642888	N	N	16	N	00	N
102	20231012	120518	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	57300	-7200	5	-11.16	328617928000	5445702	119.21	68500	69600	55600	83800	45200	64500	60344.00	9.62	0	-609073	69033	66766	63433	61166	57833	67900	62300	137	19300	500	39990	100	1	27483948	15748	93.02	9.51	12	19.81	616.00	6026.00	69600	20231012	-17.67	7180	20230103	698.05	69600	-17.67	20231012	7180	698.05	20230103	69600	-17.67	20231012	7180	698.05	20230103	0.66	N	065350	500	137 억		2642888	N	N	16	N	00	N
103	20231012	110515	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	57300	-7200	5	-11.16	303686140300	5012860	109.74	68500	69600	55600	83800	45200	64500	60580.94	9.62	0	-557846	69033	66766	63433	61166	57833	67900	62300	137	19300	500	39990	100	1	27483948	15748	93.02	9.51	12	18.24	616.00	6026.00	69600	20231012	-17.67	7180	20230103	698.05	69600	-17.67	20231012	7180	698.05	20230103	69600	-17.67	20231012	7180	698.05	20230103	0.66	N	065350	500	137 억		2642888	N	N	16	N	00	N
104	20231012	100514	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	56700	-7800	5	-12.09	224412063200	3618390	79.21	68500	69600	56400	83800	45200	64500	62019.45	9.62	0	-434587	69033	66766	63433	61166	57833	67900	62300	137	19300	500	39990	100	1	27483948	15583	92.05	9.41	12	13.17	616.00	6026.00	69600	20231012	-18.53	7180	20230103	689.69	69600	-18.53	20231012	7180	689.69	20230103	69600	-18.53	20231012	7180	689.69	20230103	0.66	N	065350	500	137 억		2642888	N	N	16	N	00	N
105	20231012	090517	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	65100	600	2	0.93	50057209700	745294	16.32	68500	69600	64900	83800	45200	64500	67166.53	9.62	0	-161048	69033	66766	63433	61166	57833	67900	62300	137	19300	500	39990	100	1	27483948	17892	105.68	10.80	12	2.71	616.00	6026.00	69600	20231012	-6.47	7180	20230103	806.69	69600	-6.47	20231012	7180	806.69	20230103	69600	-6.47	20231012	7180	806.69	20230103	0.66	N	065350	500	137 억		2642888	N	N	16	N	00	N
106	20231011	160512	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64500	1800	2	2.87	277439770800	4396787	45.25	61400	65700	60100	81500	43900	62700	63093.47	8.98	0	217925	73900	68300	61800	56200	49700	71100	59000	137	18800	500	38870	100	1	27483948	17727	104.71	10.70	12	16.00	616.00	6026.00	68300	20230823	-5.56	7180	20230103	798.33	68300	-5.56	20230823	7180	798.33	20230103	68300	-5.56	20230823	7180	798.33	20230103	0.66	N	065350	500	137 억		2467185	N	N	16	N	01	N
107	20231011	150511	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64000	1300	2	2.07	262528663100	4165160	42.87	61400	65700	60100	81500	43900	62700	63030.11	8.98	0	211792	73900	68300	61800	56200	49700	71100	59000	137	18800	500	38870	100	1	27483948	17590	103.90	10.62	12	15.15	616.00	6026.00	68300	20230823	-6.30	7180	20230103	791.36	68300	-6.30	20230823	7180	791.36	20230103	68300	-6.30	20230823	7180	791.36	20230103	0.66	N	065350	500	137 억		2467185	N	N	166	N	01	N
108	20231011	140517	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63300	600	2	0.96	222025854300	3535118	36.38	61400	65700	60100	81500	43900	62700	62805.95	8.98	0	116962	73900	68300	61800	56200	49700	71100	59000	137	18800	500	38870	100	1	27483948	17397	102.76	10.50	12	12.86	616.00	6026.00	68300	20230823	-7.32	7180	20230103	781.62	68300	-7.32	20230823	7180	781.62	20230103	68300	-7.32	20230823	7180	781.62	20230103	0.66	N	065350	500	137 억		2467185	N	N	166	N	01	N
109	20231011	130507	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62300	-400	5	-0.64	146727177900	2361569	24.30	61400	63500	60100	81500	43900	62700	62129.88	8.98	0	151774	73900	68300	61800	56200	49700	71100	59000	137	18800	500	38870	100	1	27483948	17122	101.14	10.34	12	8.59	616.00	6026.00	68300	20230823	-8.78	7180	20230103	767.69	68300	-8.78	20230823	7180	767.69	20230103	68300	-8.78	20230823	7180	767.69	20230103	0.66	N	065350	500	137 억		2467185	N	N	166	N	01	N
110	20231011	120518	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62600	-100	5	-0.16	130590570000	2104876	21.66	61400	63100	60100	81500	43900	62700	62040.18	8.98	0	138872	73900	68300	61800	56200	49700	71100	59000	137	18800	500	38870	100	1	27483948	17205	101.62	10.39	12	7.66	616.00	6026.00	68300	20230823	-8.35	7180	20230103	771.87	68300	-8.35	20230823	7180	771.87	20230103	68300	-8.35	20230823	7180	771.87	20230103	0.66	N	065350	500	137 억		2467185	N	N	166	N	01	N
111	20231011	110514	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62800	100	2	0.16	115410022400	1863025	19.17	61400	63100	60100	81500	43900	62700	61945.39	8.98	0	114851	73900	68300	61800	56200	49700	71100	59000	137	18800	500	38870	100	1	27483948	17260	101.95	10.42	12	6.78	616.00	6026.00	68300	20230823	-8.05	7180	20230103	774.65	68300	-8.05	20230823	7180	774.65	20230103	68300	-8.05	20230823	7180	774.65	20230103	0.66	N	065350	500	137 억		2467185	N	N	166	N	01	N
112	20231011	100509	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62100	-600	5	-0.96	90133918800	1458327	15.01	61400	63100	60100	81500	43900	62700	61802.94	8.98	0	35743	73900	68300	61800	56200	49700	71100	59000	137	18800	500	38870	100	1	27483948	17068	100.81	10.31	12	5.31	616.00	6026.00	68300	20230823	-9.08	7180	20230103	764.90	68300	-9.08	20230823	7180	764.90	20230103	68300	-9.08	20230823	7180	764.90	20230103	0.66	N	065350	500	137 억		2467185	N	N	166	N	01	N
113	20231011	090513	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	60600	-2100	5	-3.35	19421912700	316304	3.26	61400	62200	60500	81500	43900	62700	61379.33	8.98	0	-7831	73900	68300	61800	56200	49700	71100	59000	137	18800	500	38870	100	1	27483948	16655	98.38	10.06	12	1.15	616.00	6026.00	68300	20230823	-11.27	7180	20230103	744.01	68300	-11.27	20230823	7180	744.01	20230103	68300	-11.27	20230823	7180	744.01	20230103	0.66	N	065350	500	137 억		2467185	N	N	166	N	01	N
114	20231010	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62700	6800	2	12.16	603421838800	9640225	237.56	56000	67400	55300	72600	39200	55900	62601.50	9.24	236	-29883	60100	58000	54300	52200	48500	59050	53250	137	16700	500	34650	100	1	27483948	17232	101.79	10.40	12	35.08	616.00	6026.00	68300	20230823	-8.20	7180	20230103	773.26	68300	-8.20	20230823	7180	773.26	20230103	68300	-8.20	20230823	7180	773.26	20230103	0.60	N	065350	500	137 억		2538227	N	N	166	N	00	N
115	20231010	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	61600	5700	2	10.20	580493195800	9270933	228.46	56000	67400	55300	72600	39200	55900	62622.24	9.24	236	-38364	60100	58000	54300	52200	48500	59050	53250	137	16700	500	34650	100	1	27483948	16930	100.00	10.22	12	33.73	616.00	6026.00	68300	20230823	-9.81	7180	20230103	757.94	68300	-9.81	20230823	7180	757.94	20230103	68300	-9.81	20230823	7180	757.94	20230103	0.60	N	065350	500	137 억		2538227	N	N	25	N	00	N
116	20231010	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	60500	4600	2	8.23	531570763400	8469242	208.71	56000	67400	55300	72600	39200	55900	62773.72	9.24	236	-19746	60100	58000	54300	52200	48500	59050	53250	137	16700	500	34650	100	1	27483948	16628	98.21	10.04	12	30.82	616.00	6026.00	68300	20230823	-11.42	7180	20230103	742.62	68300	-11.42	20230823	7180	742.62	20230103	68300	-11.42	20230823	7180	742.62	20230103	0.60	N	065350	500	137 억		2538227	N	N	25	N	00	N
117	20231010	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	61400	5500	2	9.84	446240161700	7054379	173.84	56000	67400	55300	72600	39200	55900	63268.59	9.24	236	-14021	60100	58000	54300	52200	48500	59050	53250	137	16700	500	34650	100	1	27483948	16875	99.68	10.19	12	25.67	616.00	6026.00	68300	20230823	-10.10	7180	20230103	755.15	68300	-10.10	20230823	7180	755.15	20230103	68300	-10.10	20230823	7180	755.15	20230103	0.60	N	065350	500	137 억		2538227	N	N	25	N	00	N
118	20231010	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64200	8300	2	14.85	388267365400	6138645	151.27	56000	67400	55300	72600	39200	55900	63262.79	9.24	236	29194	60100	58000	54300	52200	48500	59050	53250	137	16700	500	34650	100	1	27483948	17645	104.22	10.65	12	22.34	616.00	6026.00	68300	20230823	-6.00	7180	20230103	794.15	68300	-6.00	20230823	7180	794.15	20230103	68300	-6.00	20230823	7180	794.15	20230103	0.60	N	065350	500	137 억		2538227	N	N	25	N	00	N
119	20231010	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	66100	10200	2	18.25	342869078000	5437519	134.00	56000	67400	55300	72600	39200	55900	63070.56	9.24	236	17222	60100	58000	54300	52200	48500	59050	53250	137	16700	500	34650	100	1	27483948	18167	107.31	10.97	12	19.78	616.00	6026.00	68300	20230823	-3.22	7180	20230103	820.61	68300	-3.22	20230823	7180	820.61	20230103	68300	-3.22	20230823	7180	820.61	20230103	0.60	N	065350	500	137 억		2538227	N	N	25	N	00	N
120	20231010	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63000	7100	2	12.70	184794058700	3017123	74.35	56000	64300	55300	72600	39200	55900	61267.87	9.24	236	-27	60100	58000	54300	52200	48500	59050	53250	137	16700	500	34650	100	1	27483948	17315	102.27	10.45	12	10.98	616.00	6026.00	68300	20230823	-7.76	7180	20230103	777.44	68300	-7.76	20230823	7180	777.44	20230103	68300	-7.76	20230823	7180	777.44	20230103	0.60	N	065350	500	137 억		2538227	N	N	25	N	00	N
121	20231010	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	59000	3100	2	5.55	24031549300	417878	10.30	56000	59300	55300	72600	39200	55900	57551.70	9.24	236	24957	60100	58000	54300	52200	48500	59050	53250	137	16700	500	34650	100	1	27483948	16216	95.78	9.79	12	1.52	616.00	6026.00	68300	20230823	-13.62	7180	20230103	721.73	68300	-13.62	20230823	7180	721.73	20230103	68300	-13.62	20230823	7180	721.73	20230103	0.60	N	065350	500	137 억		2538227	N	N	25	N	00	N
122	20231006	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	55900	3500	2	6.68	217707912700	3999529	80.83	52000	56400	50600	68100	36700	52400	54428.91	8.74	0	203928	56900	54650	51350	49100	45800	55775	50225	137	15700	500	32480	100	1	27483948	15364	90.75	9.28	12	14.55	616.00	6026.00	68300	20230823	-18.16	7180	20230103	678.55	68300	-18.16	20230823	7180	678.55	20230103	68300	-18.16	20230823	7180	678.55	20230103	0.55	N	065350	500	137 억		2402748	N	N	25	N	00	N
123	20231006	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	55700	3300	2	6.30	204660101700	3765829	76.10	52000	56400	50600	68100	36700	52400	54348.48	8.74	0	170009	56900	54650	51350	49100	45800	55775	50225	137	15700	500	32480	100	1	27483948	15309	90.42	9.24	12	13.70	616.00	6026.00	68300	20230823	-18.45	7180	20230103	675.77	68300	-18.45	20230823	7180	675.77	20230103	68300	-18.45	20230823	7180	675.77	20230103	0.55	N	065350	500	137 억		2402748	N	N	256	N	00	N
124	20231006	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	55200	2800	2	5.34	185686162800	3423782	69.19	52000	56400	50600	68100	36700	52400	54236.15	8.74	0	129653	56900	54650	51350	49100	45800	55775	50225	137	15700	500	32480	100	1	27483948	15171	89.61	9.16	12	12.46	616.00	6026.00	68300	20230823	-19.18	7180	20230103	668.80	68300	-19.18	20230823	7180	668.80	20230103	68300	-19.18	20230823	7180	668.80	20230103	0.55	N	065350	500	137 억		2402748	N	N	256	N	00	N
125	20231006	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	55300	2900	2	5.53	167755688600	3100416	62.66	52000	56400	50600	68100	36700	52400	54109.46	8.74	0	107711	56900	54650	51350	49100	45800	55775	50225	137	15700	500	32480	100	1	27483948	15199	89.77	9.18	12	11.28	616.00	6026.00	68300	20230823	-19.03	7180	20230103	670.20	68300	-19.03	20230823	7180	670.20	20230103	68300	-19.03	20230823	7180	670.20	20230103	0.55	N	065350	500	137 억		2402748	N	N	256	N	00	N
126	20231006	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	55800	3400	2	6.49	148528164000	2752004	55.61	52000	56400	50600	68100	36700	52400	53972.96	8.74	0	93863	56900	54650	51350	49100	45800	55775	50225	137	15700	500	32480	100	1	27483948	15336	90.58	9.26	12	10.01	616.00	6026.00	68300	20230823	-18.30	7180	20230103	677.16	68300	-18.30	20230823	7180	677.16	20230103	68300	-18.30	20230823	7180	677.16	20230103	0.55	N	065350	500	137 억		2402748	N	N	256	N	00	N
127	20231006	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	54000	1600	2	3.05	88472202800	1669538	33.74	52000	54600	50600	68100	36700	52400	52993.30	8.74	0	80169	56900	54650	51350	49100	45800	55775	50225	137	15700	500	32480	100	1	27483948	14841	87.66	8.96	12	6.07	616.00	6026.00	68300	20230823	-20.94	7180	20230103	652.09	68300	-20.94	20230823	7180	652.09	20230103	68300	-20.94	20230823	7180	652.09	20230103	0.55	N	065350	500	137 억		2402748	N	N	256	N	00	N
128	20231006	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53000	600	2	1.15	63208974600	1200429	24.26	52000	54300	50600	68100	36700	52400	52656.09	8.74	0	-1757	56900	54650	51350	49100	45800	55775	50225	137	15700	500	32480	100	1	27483948	14566	86.04	8.80	12	4.37	616.00	6026.00	68300	20230823	-22.40	7180	20230103	638.16	68300	-22.40	20230823	7180	638.16	20230103	68300	-22.40	20230823	7180	638.16	20230103	0.55	N	065350	500	137 억		2402748	N	N	256	N	00	N
129	20231006	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	51600	-800	5	-1.53	9288892800	180612	3.65	52000	52100	50600	68100	36700	52400	51410.44	8.74	0	-12966	56900	54650	51350	49100	45800	55775	50225	137	15700	500	32480	100	1	27483948	14182	83.77	8.56	12	0.66	616.00	6026.00	68300	20230823	-24.45	7180	20230103	618.66	68300	-24.45	20230823	7180	618.66	20230103	68300	-24.45	20230823	7180	618.66	20230103	0.55	N	065350	500	137 억		2402748	N	N	256	N	00	N