KissMeData/317770/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	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-60	5	-1.74	915957145	269554	73.35	3445	3500	3350	4485	2415	3450	3398.05	3.77	0	-67990	3546	3497	3401	3352	3256	3522	3377	114	1035	500	2070	5	1	22781606	772	23.87	1.56	12	1.18	142.00	2170.00	26400	20230628	-87.16	1900	20221027	78.42	26400	-87.16	20230628	2043	65.93	20230103	109500	-96.90	20230612	3305	2.57	20231030	2.15	N	317770	500	113 억		858320	N	N	0	N	00	N
3	20231031	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-80	5	-2.32	831093140	244407	66.51	3445	3500	3350	4485	2415	3450	3400.45	3.77	0	-57273	3546	3497	3401	3352	3256	3522	3377	114	1035	500	2070	5	1	22781606	768	23.73	1.55	12	1.07	142.00	2170.00	26400	20230628	-87.23	1900	20221027	77.37	26400	-87.23	20230628	2043	64.95	20230103	109500	-96.92	20230612	3305	1.97	20231030	2.15	N	317770	500	113 억		858320	N	N	0	N	00	N
4	20231031	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-80	5	-2.32	730750595	214544	58.38	3445	3500	3355	4485	2415	3450	3406.06	3.77	0	-54619	3546	3497	3401	3352	3256	3522	3377	114	1035	500	2070	5	1	22781606	768	23.73	1.55	12	0.94	142.00	2170.00	26400	20230628	-87.23	1900	20221027	77.37	26400	-87.23	20230628	2043	64.95	20230103	109500	-96.92	20230612	3305	1.97	20231030	2.15	N	317770	500	113 억		858320	N	N	0	N	00	N
5	20231031	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-75	5	-2.17	666863530	195585	53.22	3445	3500	3355	4485	2415	3450	3409.58	3.77	0	-48348	3546	3497	3401	3352	3256	3522	3377	114	1035	500	2070	5	1	22781606	769	23.77	1.56	12	0.86	142.00	2170.00	26400	20230628	-87.22	1900	20221027	77.63	26400	-87.22	20230628	2043	65.20	20230103	109500	-96.92	20230612	3305	2.12	20231030	2.15	N	317770	500	113 억		858320	N	N	0	N	00	N
6	20231031	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-85	5	-2.46	639997050	187616	51.06	3445	3500	3355	4485	2415	3450	3411.21	3.77	0	-48845	3546	3497	3401	3352	3256	3522	3377	114	1035	500	2070	5	1	22781606	767	23.70	1.55	12	0.82	142.00	2170.00	26400	20230628	-87.25	1900	20221027	77.11	26400	-87.25	20230628	2043	64.71	20230103	109500	-96.93	20230612	3305	1.82	20231030	2.15	N	317770	500	113 억		858320	N	N	0	N	00	N
7	20231031	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-65	5	-1.88	524898090	153442	41.76	3445	3500	3355	4485	2415	3450	3420.82	3.77	0	-44734	3546	3497	3401	3352	3256	3522	3377	114	1035	500	2070	5	1	22781606	771	23.84	1.56	12	0.67	142.00	2170.00	26400	20230628	-87.18	1900	20221027	78.16	26400	-87.18	20230628	2043	65.69	20230103	109500	-96.91	20230612	3305	2.42	20231030	2.15	N	317770	500	113 억		858320	N	N	0	N	00	N
8	20231031	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-45	5	-1.30	386114245	112286	30.56	3445	3500	3380	4485	2415	3450	3438.67	3.77	0	-27964	3546	3497	3401	3352	3256	3522	3377	114	1035	500	2070	5	1	22781606	776	23.98	1.57	12	0.49	142.00	2170.00	26400	20230628	-87.10	1900	20221027	79.21	26400	-87.10	20230628	2043	66.67	20230103	109500	-96.89	20230612	3305	3.03	20231030	2.15	N	317770	500	113 억		858320	N	N	0	N	00	N
9	20231031	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	35	2	1.01	88123590	25456	6.93	3445	3490	3440	4485	2415	3450	3461.80	3.77	0	-1750	3546	3497	3401	3352	3256	3522	3377	114	1035	500	2070	5	1	22781606	794	24.54	1.61	12	0.11	142.00	2170.00	26400	20230628	-86.80	1900	20221027	83.42	26400	-86.80	20230628	2043	70.58	20230103	109500	-96.82	20230612	3305	5.45	20231030	2.15	N	317770	500	113 억		858320	N	N	0	N	00	N
10	20231030	161139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3450	50	2	1.47	1225294470	364169	50.33	3380	3450	3305	4420	2380	3400	3363.66	3.69	0	14964	3683	3541	3438	3296	3193	3490	3245	114	1020	500	2040	5	1	22781606	786	24.30	1.59	12	1.60	142.00	2170.00	26400	20230628	-86.93	1900	20221027	81.58	26400	-86.93	20230628	2043	68.87	20230103	109500	-96.85	20230612	3305	4.39	20231030	2.09	N	317770	500	113 억		840592	N	N	0	N	00	N
11	20231030	151114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3390	-10	5	-0.29	1131712125	336843	46.56	3380	3405	3305	4420	2380	3400	3359.76	3.69	0	17706	3683	3541	3438	3296	3193	3490	3245	114	1020	500	2040	5	1	22781606	772	23.87	1.56	12	1.48	142.00	2170.00	26400	20230628	-87.16	1900	20221027	78.42	26400	-87.16	20230628	2043	65.93	20230103	109500	-96.90	20230612	3305	2.57	20231030	2.09	N	317770	500	113 억		840592	N	N	0	N	00	N
12	20231030	141111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3370	-30	5	-0.88	1026994700	305860	42.28	3380	3400	3305	4420	2380	3400	3357.73	3.69	0	21346	3683	3541	3438	3296	3193	3490	3245	114	1020	500	2040	5	1	22781606	768	23.73	1.55	12	1.34	142.00	2170.00	26400	20230628	-87.23	1900	20221027	77.37	26400	-87.23	20230628	2043	64.95	20230103	109500	-96.92	20230612	3305	1.97	20231030	2.09	N	317770	500	113 억		840592	N	N	0	N	00	N
13	20231030	131116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3370	-30	5	-0.88	806430635	240320	33.22	3380	3390	3305	4420	2380	3400	3355.65	3.69	0	27492	3683	3541	3438	3296	3193	3490	3245	114	1020	500	2040	5	1	22781606	768	23.73	1.55	12	1.05	142.00	2170.00	26400	20230628	-87.23	1900	20221027	77.37	26400	-87.23	20230628	2043	64.95	20230103	109500	-96.92	20230612	3305	1.97	20231030	2.09	N	317770	500	113 억		840592	N	N	0	N	00	N
14	20231030	121105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3330	-70	5	-2.06	670783360	199878	27.63	3380	3390	3305	4420	2380	3400	3355.96	3.69	0	29143	3683	3541	3438	3296	3193	3490	3245	114	1020	500	2040	5	1	22781606	759	23.45	1.53	12	0.88	142.00	2170.00	26400	20230628	-87.39	1900	20221027	75.26	26400	-87.39	20230628	2043	63.00	20230103	109500	-96.96	20230612	3305	0.76	20231030	2.09	N	317770	500	113 억		840592	N	N	0	N	00	N
15	20231030	111107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3380	-20	5	-0.59	497560520	148344	20.50	3380	3390	3305	4420	2380	3400	3354.10	3.69	0	20999	3683	3541	3438	3296	3193	3490	3245	114	1020	500	2040	5	1	22781606	770	23.80	1.56	12	0.65	142.00	2170.00	26400	20230628	-87.20	1900	20221027	77.89	26400	-87.20	20230628	2043	65.44	20230103	109500	-96.91	20230612	3305	2.27	20231030	2.09	N	317770	500	113 억		840592	N	N	0	N	00	N
16	20231030	101103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3375	-25	5	-0.74	330568060	98579	13.63	3380	3390	3305	4420	2380	3400	3353.33	3.69	0	10768	3683	3541	3438	3296	3193	3490	3245	114	1020	500	2040	5	1	22781606	769	23.77	1.56	12	0.43	142.00	2170.00	26400	20230628	-87.22	1900	20221027	77.63	26400	-87.22	20230628	2043	65.20	20230103	109500	-96.92	20230612	3305	2.12	20231030	2.09	N	317770	500	113 억		840592	N	N	0	N	00	N
17	20231030	091103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3355	-45	5	-1.32	49409970	14782	2.04	3380	3380	3305	4420	2380	3400	3342.57	3.69	0	-246	3683	3541	3438	3296	3193	3490	3245	114	1020	500	2040	5	1	22781606	764	23.63	1.55	12	0.06	142.00	2170.00	26400	20230628	-87.29	1900	20221027	76.58	26400	-87.29	20230628	2043	64.22	20230103	109500	-96.94	20230612	3305	1.51	20231030	2.09	N	317770	500	113 억		840592	N	N	0	N	00	N
18	20231027	161012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3400	-165	5	-4.63	2472943080	720523	140.73	3565	3580	3335	4630	2500	3565	3432.19	3.73	0	-5491	3921	3742	3616	3437	3311	3680	3375	114	1065	500	2130	5	1	22781606	775	23.94	1.57	12	3.16	142.00	2170.00	26400	20230628	-87.12	1900	20221027	78.95	26400	-87.12	20230628	2043	66.42	20230103	109500	-96.89	20230612	3335	1.95	20231027	2.12	N	317770	500	113 억		849734	N	N	0	N	00	N
19	20231027	151104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3340	-225	5	-6.31	2339156185	680948	133.00	3565	3580	3335	4630	2500	3565	3435.14	3.73	0	-1140	3921	3742	3616	3437	3311	3680	3375	114	1065	500	2130	5	1	22781606	761	23.52	1.54	12	2.99	142.00	2170.00	26400	20230628	-87.35	1900	20221027	75.79	26400	-87.35	20230628	2043	63.49	20230103	109500	-96.95	20230612	3335	0.15	20231027	2.12	N	317770	500	113 억		849734	N	N	0	N	00	N
20	20231027	141102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3375	-190	5	-5.33	1979064180	573646	112.04	3565	3580	3350	4630	2500	3565	3449.96	3.73	0	4539	3921	3742	3616	3437	3311	3680	3375	114	1065	500	2130	5	1	22781606	769	23.77	1.56	12	2.52	142.00	2170.00	26400	20230628	-87.22	1900	20221027	77.63	26400	-87.22	20230628	2043	65.20	20230103	109500	-96.92	20230612	3350	0.75	20231027	2.12	N	317770	500	113 억		849734	N	N	0	N	00	N
21	20231027	131053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3380	-185	5	-5.19	1834569990	530750	103.66	3565	3580	3360	4630	2500	3565	3456.55	3.73	0	358	3921	3742	3616	3437	3311	3680	3375	114	1065	500	2130	5	1	22781606	770	23.80	1.56	12	2.33	142.00	2170.00	26400	20230628	-87.20	1900	20221027	77.89	26400	-87.20	20230628	2043	65.44	20230103	109500	-96.91	20230612	3360	0.60	20231027	2.12	N	317770	500	113 억		849734	N	N	0	N	00	N
22	20231027	121105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3425	-140	5	-3.93	1359701255	390377	76.24	3565	3580	3420	4630	2500	3565	3483.04	3.73	0	23818	3921	3742	3616	3437	3311	3680	3375	114	1065	500	2130	5	1	22781606	780	24.12	1.58	12	1.71	142.00	2170.00	26400	20230628	-87.03	1900	20221027	80.26	26400	-87.03	20230628	2043	67.65	20230103	109500	-96.87	20230612	3420	0.15	20231027	2.12	N	317770	500	113 억		849734	N	N	0	N	00	N
23	20231027	111111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3495	-70	5	-1.96	896297345	256745	50.15	3565	3580	3425	4630	2500	3565	3490.99	3.73	0	25582	3921	3742	3616	3437	3311	3680	3375	114	1065	500	2130	5	1	22781606	796	24.61	1.61	12	1.13	142.00	2170.00	26400	20230628	-86.76	1900	20221027	83.95	26400	-86.76	20230628	2043	71.07	20230103	109500	-96.81	20230612	3425	2.04	20231027	2.12	N	317770	500	113 억		849734	N	N	0	N	00	N
24	20231027	101100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3480	-85	5	-2.38	386884580	110602	21.60	3565	3580	3425	4630	2500	3565	3497.96	3.73	0	-4689	3921	3742	3616	3437	3311	3680	3375	114	1065	500	2130	5	1	22781606	793	24.51	1.60	12	0.49	142.00	2170.00	26400	20230628	-86.82	1900	20221027	83.16	26400	-86.82	20230628	2043	70.34	20230103	109500	-96.82	20230612	3425	1.61	20231027	2.12	N	317770	500	113 억		849734	N	N	0	N	00	N
25	20231027	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	0	3	0.00	66437580	18655	3.64	3565	3575	3540	4630	2500	3565	3561.37	3.73	0	-9267	3921	3742	3616	3437	3311	3680	3375	114	1065	500	2130	5	1	22781606	812	25.11	1.64	12	0.08	142.00	2170.00	26400	20230628	-86.50	1900	20221027	87.63	26400	-86.50	20230628	2043	74.50	20230103	109500	-96.74	20230612	3485	2.30	20231024	2.12	N	317770	500	113 억		849734	N	N	0	N	00	N
26	20231026	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-295	5	-7.64	1822347950	510414	73.89	3720	3795	3490	5010	2705	3860	3570.34	4.56	0	-188884	4053	3956	3843	3746	3633	4005	3795	114	1150	500	2310	5	1	22781606	812	25.11	1.64	12	2.24	142.00	2170.00	26400	20230628	-86.50	1900	20221027	87.63	26400	-86.50	20230628	2043	74.50	20230103	109500	-96.74	20230612	3485	2.30	20231024	1.99	N	317770	500	113 억		1039098	N	N	0	N	00	N
27	20231026	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-300	5	-7.77	1718060040	481205	69.66	3720	3795	3490	5010	2705	3860	3570.33	4.56	0	-174911	4053	3956	3843	3746	3633	4005	3795	114	1150	500	2310	5	1	22781606	811	25.07	1.64	12	2.11	142.00	2170.00	26400	20230628	-86.52	1900	20221027	87.37	26400	-86.52	20230628	2043	74.25	20230103	109500	-96.75	20230612	3485	2.15	20231024	1.99	N	317770	500	113 억		1039098	N	N	0	N	00	N
28	20231026	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-315	5	-8.16	1552851865	434428	62.89	3720	3795	3490	5010	2705	3860	3574.47	4.56	0	-156610	4053	3956	3843	3746	3633	4005	3795	114	1150	500	2310	5	1	22781606	808	24.96	1.63	12	1.91	142.00	2170.00	26400	20230628	-86.57	1900	20221027	86.58	26400	-86.57	20230628	2043	73.52	20230103	109500	-96.76	20230612	3485	1.72	20231024	1.99	N	317770	500	113 억		1039098	N	N	0	N	00	N
29	20231026	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-320	5	-8.29	1136173255	315847	45.72	3720	3795	3530	5010	2705	3860	3597.23	4.56	0	-135977	4053	3956	3843	3746	3633	4005	3795	114	1150	500	2310	5	1	22781606	806	24.93	1.63	12	1.39	142.00	2170.00	26400	20230628	-86.59	1900	20221027	86.32	26400	-86.59	20230628	2043	73.27	20230103	109500	-96.77	20230612	3485	1.58	20231024	1.99	N	317770	500	113 억		1039098	N	N	0	N	00	N
30	20231026	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-305	5	-7.90	1035461535	287489	41.62	3720	3795	3530	5010	2705	3860	3601.74	4.56	0	-122166	4053	3956	3843	3746	3633	4005	3795	114	1150	500	2310	5	1	22781606	810	25.04	1.64	12	1.26	142.00	2170.00	26400	20230628	-86.53	1900	20221027	87.11	26400	-86.53	20230628	2043	74.01	20230103	109500	-96.75	20230612	3485	2.01	20231024	1.99	N	317770	500	113 억		1039098	N	N	0	N	00	N
31	20231026	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-305	5	-7.90	886641560	245538	35.55	3720	3795	3545	5010	2705	3860	3611.01	4.56	0	-108995	4053	3956	3843	3746	3633	4005	3795	114	1150	500	2310	5	1	22781606	810	25.04	1.64	12	1.08	142.00	2170.00	26400	20230628	-86.53	1900	20221027	87.11	26400	-86.53	20230628	2043	74.01	20230103	109500	-96.75	20230612	3485	2.01	20231024	1.99	N	317770	500	113 억		1039098	N	N	0	N	00	N
32	20231026	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-255	5	-6.61	628596065	173499	25.12	3720	3795	3545	5010	2705	3860	3623.05	4.56	0	-67369	4053	3956	3843	3746	3633	4005	3795	114	1150	500	2310	5	1	22781606	821	25.39	1.66	12	0.76	142.00	2170.00	26400	20230628	-86.34	1900	20221027	89.74	26400	-86.34	20230628	2043	76.46	20230103	109500	-96.71	20230612	3485	3.44	20231024	1.99	N	317770	500	113 억		1039098	N	N	0	N	00	N
33	20231026	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-215	5	-5.57	244588120	67147	9.72	3720	3795	3560	5010	2705	3860	3642.57	4.56	0	-12478	4053	3956	3843	3746	3633	4005	3795	114	1150	500	2310	5	1	22781606	830	25.67	1.68	12	0.29	142.00	2170.00	26400	20230628	-86.19	1900	20221027	91.84	26400	-86.19	20230628	2043	78.41	20230103	109500	-96.67	20230612	3485	4.59	20231024	1.99	N	317770	500	113 억		1039098	N	N	0	N	00	N
34	20231025	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	80	2	2.12	2650568195	688100	92.26	3785	3940	3730	4910	2650	3780	3851.97	4.69	0	-31133	3976	3877	3681	3582	3386	3927	3632	114	1130	500	2260	5	1	22781606	879	27.18	1.78	12	3.02	142.00	2170.00	26400	20230628	-85.38	1864	20221021	107.08	26400	-85.38	20230628	2043	88.94	20230103	109500	-96.47	20230612	3485	10.76	20231024	2.01	N	317770	500	113 억		1069336	N	N	0	N	00	N
35	20231025	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	50	2	1.32	2509806770	651462	87.34	3785	3940	3730	4910	2650	3780	3852.58	4.69	0	-21112	3976	3877	3681	3582	3386	3927	3632	114	1130	500	2260	5	1	22781606	873	26.97	1.76	12	2.86	142.00	2170.00	26400	20230628	-85.49	1864	20221021	105.47	26400	-85.49	20230628	2043	87.47	20230103	109500	-96.50	20230612	3485	9.90	20231024	2.01	N	317770	500	113 억		1069336	N	N	0	N	00	N
36	20231025	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	60	2	1.59	2146188225	556220	74.57	3785	3940	3730	4910	2650	3780	3858.52	4.69	0	9924	3976	3877	3681	3582	3386	3927	3632	114	1130	500	2260	5	1	22781606	875	27.04	1.77	12	2.44	142.00	2170.00	26400	20230628	-85.45	1864	20221021	106.01	26400	-85.45	20230628	2043	87.96	20230103	109500	-96.49	20230612	3485	10.19	20231024	2.01	N	317770	500	113 억		1069336	N	N	0	N	00	N
37	20231025	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	90	2	2.38	2021761490	523880	70.24	3785	3940	3730	4910	2650	3780	3859.21	4.69	0	10847	3976	3877	3681	3582	3386	3927	3632	114	1130	500	2260	5	1	22781606	882	27.25	1.78	12	2.30	142.00	2170.00	26400	20230628	-85.34	1864	20221021	107.62	26400	-85.34	20230628	2043	89.43	20230103	109500	-96.47	20230612	3485	11.05	20231024	2.01	N	317770	500	113 억		1069336	N	N	0	N	00	N
38	20231025	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	95	2	2.51	1771520140	458761	61.51	3785	3940	3730	4910	2650	3780	3861.53	4.69	0	36809	3976	3877	3681	3582	3386	3927	3632	114	1130	500	2260	5	1	22781606	883	27.29	1.79	12	2.01	142.00	2170.00	26400	20230628	-85.32	1864	20221021	107.89	26400	-85.32	20230628	2043	89.67	20230103	109500	-96.46	20230612	3485	11.19	20231024	2.01	N	317770	500	113 억		1069336	N	N	0	N	00	N
39	20231025	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	75	2	1.98	1371396240	356247	47.76	3785	3925	3730	4910	2650	3780	3849.57	4.69	0	3385	3976	3877	3681	3582	3386	3927	3632	114	1130	500	2260	5	1	22781606	878	27.15	1.78	12	1.56	142.00	2170.00	26400	20230628	-85.40	1864	20221021	106.81	26400	-85.40	20230628	2043	88.69	20230103	109500	-96.48	20230612	3485	10.62	20231024	2.01	N	317770	500	113 억		1069336	N	N	0	N	00	N
40	20231025	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	65	2	1.72	1129020065	293129	39.30	3785	3925	3730	4910	2650	3780	3851.62	4.69	0	1870	3976	3877	3681	3582	3386	3927	3632	114	1130	500	2260	5	1	22781606	876	27.08	1.77	12	1.29	142.00	2170.00	26400	20230628	-85.44	1864	20221021	106.28	26400	-85.44	20230628	2043	88.20	20230103	109500	-96.49	20230612	3485	10.33	20231024	2.01	N	317770	500	113 억		1069336	N	N	0	N	00	N
41	20231025	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	70	2	1.85	303301160	79845	10.71	3785	3855	3730	4910	2650	3780	3798.62	4.69	0	-7163	3976	3877	3681	3582	3386	3927	3632	114	1130	500	2260	5	1	22781606	877	27.11	1.77	12	0.35	142.00	2170.00	26400	20230628	-85.42	1864	20221021	106.55	26400	-85.42	20230628	2043	88.45	20230103	109500	-96.48	20230612	3485	10.47	20231024	2.01	N	317770	500	113 억		1069336	N	N	0	N	00	N
42	20231024	161020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3780	45	2	1.20	2703281780	742030	125.53	3730	3780	3485	4855	2615	3735	3642.87	4.98	0	-64179	3898	3816	3738	3656	3578	3857	3697	114	1120	500	2240	5	1	22781606	861	26.62	1.74	12	3.26	142.00	2170.00	26400	20230628	-85.68	1864	20221021	102.79	26400	-85.68	20230628	2043	85.02	20230103	109500	-96.55	20230612	3485	8.46	20231024	2.27	N	317770	500	113 억		1133515	N	N	0	N	00	N
43	20231024	151037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3745	10	2	0.27	2610865695	717456	121.37	3730	3770	3485	4855	2615	3735	3639.06	4.98	0	-62905	3898	3816	3738	3656	3578	3857	3697	114	1120	500	2240	5	1	22781606	853	26.37	1.73	12	3.15	142.00	2170.00	26400	20230628	-85.81	1864	20221021	100.91	26400	-85.81	20230628	2043	83.31	20230103	109500	-96.58	20230612	3485	7.46	20231024	2.27	N	317770	500	113 억		1133515	N	N	0	N	00	N
44	20231024	141020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3695	-40	5	-1.07	2249441800	620487	104.97	3730	3770	3485	4855	2615	3735	3625.28	4.98	0	-51289	3898	3816	3738	3656	3578	3857	3697	114	1120	500	2240	5	1	22781606	842	26.02	1.70	12	2.72	142.00	2170.00	26400	20230628	-86.00	1864	20221021	98.23	26400	-86.00	20230628	2043	80.86	20230103	109500	-96.63	20230612	3485	6.03	20231024	2.27	N	317770	500	113 억		1133515	N	N	0	N	00	N
45	20231024	131024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3610	-125	5	-3.35	1850514125	510678	86.39	3730	3770	3485	4855	2615	3735	3623.64	4.98	0	-83032	3898	3816	3738	3656	3578	3857	3697	114	1120	500	2240	5	1	22781606	822	25.42	1.66	12	2.24	142.00	2170.00	26400	20230628	-86.33	1864	20221021	93.67	26400	-86.33	20230628	2043	76.70	20230103	109500	-96.70	20230612	3485	3.59	20231024	2.27	N	317770	500	113 억		1133515	N	N	0	N	00	N
46	20231024	121036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3590	-145	5	-3.88	1572024030	433488	73.33	3730	3770	3485	4855	2615	3735	3626.45	4.98	0	-101445	3898	3816	3738	3656	3578	3857	3697	114	1120	500	2240	5	1	22781606	818	25.28	1.65	12	1.90	142.00	2170.00	26400	20230628	-86.40	1864	20221021	92.60	26400	-86.40	20230628	2043	75.72	20230103	109500	-96.72	20230612	3485	3.01	20231024	2.27	N	317770	500	113 억		1133515	N	N	0	N	00	N
47	20231024	111032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3535	-200	5	-5.35	1398505775	384941	65.12	3730	3770	3485	4855	2615	3735	3633.03	4.98	0	-87431	3898	3816	3738	3656	3578	3857	3697	114	1120	500	2240	5	1	22781606	805	24.89	1.63	12	1.69	142.00	2170.00	26400	20230628	-86.61	1864	20221021	89.65	26400	-86.61	20230628	2043	73.03	20230103	109500	-96.77	20230612	3485	1.43	20231024	2.27	N	317770	500	113 억		1133515	N	N	0	N	00	N
48	20231024	101022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3620	-115	5	-3.08	942449880	256915	43.46	3730	3770	3605	4855	2615	3735	3668.33	4.98	0	-78263	3898	3816	3738	3656	3578	3857	3697	114	1120	500	2240	5	1	22781606	825	25.49	1.67	12	1.13	142.00	2170.00	26400	20230628	-86.29	1864	20221021	94.21	26400	-86.29	20230628	2043	77.19	20230103	109500	-96.69	20230612	3605	0.42	20231024	2.27	N	317770	500	113 억		1133515	N	N	0	N	00	N
49	20231024	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	25	2	0.67	160356215	43018	7.28	3730	3770	3680	4855	2615	3735	3727.65	4.98	0	3627	3898	3816	3738	3656	3578	3857	3697	114	1120	500	2240	5	1	22781606	857	26.48	1.73	12	0.19	142.00	2170.00	26400	20230628	-85.76	1864	20221021	101.72	26400	-85.76	20230628	2043	84.04	20230103	109500	-96.57	20230612	3610	4.16	20231006	2.27	N	317770	500	113 억		1133515	N	N	0	N	00	N
50	20231023	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-45	5	-1.19	2166407740	580799	75.02	3720	3820	3660	4910	2650	3780	3730.04	5.73	0	-173834	4006	3892	3806	3692	3606	3850	3650	114	1130	500	2260	5	1	22781606	851	26.30	1.72	12	2.55	142.00	2170.00	26400	20230628	-85.85	1864	20221021	100.38	26400	-85.85	20230628	2043	82.82	20230103	109500	-96.59	20230612	3610	3.46	20231006	2.14	N	317770	500	113 억		1306338	N	N	0	N	00	N
51	20231023	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-65	5	-1.72	2038853895	546505	70.59	3720	3820	3660	4910	2650	3780	3730.71	5.73	0	-163825	4006	3892	3806	3692	3606	3850	3650	114	1130	500	2260	5	1	22781606	846	26.16	1.71	12	2.40	142.00	2170.00	26400	20230628	-85.93	1864	20221021	99.30	26400	-85.93	20230628	2043	81.84	20230103	109500	-96.61	20230612	3610	2.91	20231006	2.14	N	317770	500	113 억		1306338	N	N	0	N	00	N
52	20231023	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-20	5	-0.53	1829670620	490376	63.34	3720	3820	3660	4910	2650	3780	3731.16	5.73	0	-161510	4006	3892	3806	3692	3606	3850	3650	114	1130	500	2260	5	1	22781606	857	26.48	1.73	12	2.15	142.00	2170.00	26400	20230628	-85.76	1864	20221021	101.72	26400	-85.76	20230628	2043	84.04	20230103	109500	-96.57	20230612	3610	4.16	20231006	2.14	N	317770	500	113 억		1306338	N	N	0	N	00	N
53	20231023	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-35	5	-0.93	1759876505	471660	60.92	3720	3820	3660	4910	2650	3780	3731.24	5.73	0	-166676	4006	3892	3806	3692	3606	3850	3650	114	1130	500	2260	5	1	22781606	853	26.37	1.73	12	2.07	142.00	2170.00	26400	20230628	-85.81	1864	20221021	100.91	26400	-85.81	20230628	2043	83.31	20230103	109500	-96.58	20230612	3610	3.74	20231006	2.14	N	317770	500	113 억		1306338	N	N	0	N	00	N
54	20231023	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-90	5	-2.38	1638461715	439099	56.72	3720	3820	3660	4910	2650	3780	3731.42	5.73	0	-168180	4006	3892	3806	3692	3606	3850	3650	114	1130	500	2260	5	1	22781606	841	25.99	1.70	12	1.93	142.00	2170.00	26400	20230628	-86.02	1864	20221021	97.96	26400	-86.02	20230628	2043	80.62	20230103	109500	-96.63	20230612	3610	2.22	20231006	2.14	N	317770	500	113 억		1306338	N	N	0	N	00	N
55	20231023	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-35	5	-0.93	995969520	265756	34.33	3720	3820	3675	4910	2650	3780	3747.68	5.73	0	-72389	4006	3892	3806	3692	3606	3850	3650	114	1130	500	2260	5	1	22781606	853	26.37	1.73	12	1.17	142.00	2170.00	26400	20230628	-85.81	1864	20221021	100.91	26400	-85.81	20230628	2043	83.31	20230103	109500	-96.58	20230612	3610	3.74	20231006	2.14	N	317770	500	113 억		1306338	N	N	0	N	00	N
56	20231023	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-25	5	-0.66	760984620	203606	26.30	3720	3820	3675	4910	2650	3780	3737.54	5.73	0	-70541	4006	3892	3806	3692	3606	3850	3650	114	1130	500	2260	5	1	22781606	855	26.44	1.73	12	0.89	142.00	2170.00	26400	20230628	-85.78	1864	20221021	101.45	26400	-85.78	20230628	2043	83.80	20230103	109500	-96.57	20230612	3610	4.02	20231006	2.14	N	317770	500	113 억		1306338	N	N	0	N	00	N
57	20231023	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-65	5	-1.72	231345150	62211	8.04	3720	3760	3690	4910	2650	3780	3718.72	5.73	0	-10925	4006	3892	3806	3692	3606	3850	3650	114	1130	500	2260	5	1	22781606	846	26.16	1.71	12	0.27	142.00	2170.00	26400	20230628	-85.93	1864	20221021	99.30	26400	-85.93	20230628	2043	81.84	20230103	109500	-96.61	20230612	3610	2.91	20231006	2.14	N	317770	500	113 억		1306338	N	N	0	N	00	N
58	20231020	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-190	5	-4.79	2926208720	770779	92.88	3850	3920	3720	5160	2780	3970	3796.03	6.20	0	-118027	4323	4146	3983	3806	3643	4065	3725	114	1190	500	2380	5	1	22781606	861	26.62	1.74	12	3.38	142.00	2170.00	26400	20230628	-85.68	1864	20221021	102.79	26400	-85.68	20230628	2043	85.02	20230103	109500	-96.55	20230612	3610	4.71	20231006	1.71	N	317770	500	113 억		1412600	N	N	0	N	00	N
59	20231020	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-245	5	-6.17	2689287575	707668	85.28	3850	3920	3720	5160	2780	3970	3799.77	6.20	0	-115213	4323	4146	3983	3806	3643	4065	3725	114	1190	500	2380	5	1	22781606	849	26.23	1.72	12	3.11	142.00	2170.00	26400	20230628	-85.89	1864	20221021	99.84	26400	-85.89	20230628	2043	82.33	20230103	109500	-96.60	20230612	3610	3.19	20231006	1.71	N	317770	500	113 억		1412600	N	N	0	N	00	N
60	20231020	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-150	5	-3.78	1767272500	463020	55.80	3850	3920	3735	5160	2780	3970	3816.23	6.20	0	-44333	4323	4146	3983	3806	3643	4065	3725	114	1190	500	2380	5	1	22781606	870	26.90	1.76	12	2.03	142.00	2170.00	26400	20230628	-85.53	1864	20221021	104.94	26400	-85.53	20230628	2043	86.98	20230103	109500	-96.51	20230612	3610	5.82	20231006	1.71	N	317770	500	113 억		1412600	N	N	0	N	00	N
61	20231020	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-140	5	-3.53	1590398075	416910	50.24	3850	3920	3735	5160	2780	3970	3814.04	6.20	0	-25226	4323	4146	3983	3806	3643	4065	3725	114	1190	500	2380	5	1	22781606	873	26.97	1.76	12	1.83	142.00	2170.00	26400	20230628	-85.49	1864	20221021	105.47	26400	-85.49	20230628	2043	87.47	20230103	109500	-96.50	20230612	3610	6.09	20231006	1.71	N	317770	500	113 억		1412600	N	N	0	N	00	N
62	20231020	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-150	5	-3.78	1402770265	368043	44.35	3850	3920	3735	5160	2780	3970	3810.64	6.20	0	-35054	4323	4146	3983	3806	3643	4065	3725	114	1190	500	2380	5	1	22781606	870	26.90	1.76	12	1.62	142.00	2170.00	26400	20230628	-85.53	1864	20221021	104.94	26400	-85.53	20230628	2043	86.98	20230103	109500	-96.51	20230612	3610	5.82	20231006	1.71	N	317770	500	113 억		1412600	N	N	0	N	00	N
63	20231020	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-150	5	-3.78	1035494360	271315	32.69	3850	3920	3735	5160	2780	3970	3815.54	6.20	0	-7719	4323	4146	3983	3806	3643	4065	3725	114	1190	500	2380	5	1	22781606	870	26.90	1.76	12	1.19	142.00	2170.00	26400	20230628	-85.53	1864	20221021	104.94	26400	-85.53	20230628	2043	86.98	20230103	109500	-96.51	20230612	3610	5.82	20231006	1.71	N	317770	500	113 억		1412600	N	N	0	N	00	N
64	20231020	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-140	5	-3.53	795090975	208166	25.09	3850	3920	3735	5160	2780	3970	3818.17	6.20	0	12167	4323	4146	3983	3806	3643	4065	3725	114	1190	500	2380	5	1	22781606	873	26.97	1.76	12	0.91	142.00	2170.00	26400	20230628	-85.49	1864	20221021	105.47	26400	-85.49	20230628	2043	87.47	20230103	109500	-96.50	20230612	3610	6.09	20231006	1.71	N	317770	500	113 억		1412600	N	N	0	N	00	N
65	20231020	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-210	5	-5.29	251735450	65504	7.89	3850	3920	3760	5160	2780	3970	3839.41	6.20	0	-2093	4323	4146	3983	3806	3643	4065	3725	114	1190	500	2380	5	1	22781606	857	26.48	1.73	12	0.29	142.00	2170.00	26400	20230628	-85.76	1864	20221021	101.72	26400	-85.76	20230628	2043	84.04	20230103	109500	-96.57	20230612	3610	4.16	20231006	1.71	N	317770	500	113 억		1412600	N	N	0	N	00	N
66	20231019	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-390	5	-8.94	3254543215	816176	54.82	4100	4160	3820	5660	3055	4360	3987.04	6.52	0	-71181	5006	4682	4491	4167	3976	4587	4072	114	1300	500	2610	5	1	22781606	904	27.96	1.83	12	3.58	142.00	2170.00	26400	20230628	-84.96	1843	20221017	115.41	26400	-84.96	20230628	2043	94.32	20230103	109500	-96.37	20230612	3610	9.97	20231006	1.12	N	317770	500	113 억		1484970	N	N	0	N	00	N
67	20231019	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-360	5	-8.26	3113858580	780816	52.44	4100	4160	3820	5660	3055	4360	3987.41	6.52	0	-65508	5006	4682	4491	4167	3976	4587	4072	114	1300	500	2610	5	1	22781606	911	28.17	1.84	12	3.43	142.00	2170.00	26400	20230628	-84.85	1843	20221017	117.04	26400	-84.85	20230628	2043	95.79	20230103	109500	-96.35	20230612	3610	10.80	20231006	1.12	N	317770	500	113 억		1484970	N	N	0	N	00	N
68	20231019	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-380	5	-8.72	2870820695	719723	48.34	4100	4160	3820	5660	3055	4360	3988.19	6.52	0	-70292	5006	4682	4491	4167	3976	4587	4072	114	1300	500	2610	5	1	22781606	907	28.03	1.83	12	3.16	142.00	2170.00	26400	20230628	-84.92	1843	20221017	115.95	26400	-84.92	20230628	2043	94.81	20230103	109500	-96.37	20230612	3610	10.25	20231006	1.12	N	317770	500	113 억		1484970	N	N	0	N	00	N
69	20231019	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-365	5	-8.37	2523891025	632212	42.46	4100	4160	3820	5660	3055	4360	3991.49	6.52	0	-90293	5006	4682	4491	4167	3976	4587	4072	114	1300	500	2610	5	1	22781606	910	28.13	1.84	12	2.78	142.00	2170.00	26400	20230628	-84.87	1843	20221017	116.77	26400	-84.87	20230628	2043	95.55	20230103	109500	-96.35	20230612	3610	10.66	20231006	1.12	N	317770	500	113 억		1484970	N	N	0	N	00	N
70	20231019	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-425	5	-9.75	2444553275	612203	41.12	4100	4160	3820	5660	3055	4360	3992.35	6.52	0	-87987	5006	4682	4491	4167	3976	4587	4072	114	1300	500	2610	5	1	22781606	896	27.71	1.81	12	2.69	142.00	2170.00	26400	20230628	-85.09	1843	20221017	113.51	26400	-85.09	20230628	2043	92.61	20230103	109500	-96.41	20230612	3610	9.00	20231006	1.12	N	317770	500	113 억		1484970	N	N	0	N	00	N
71	20231019	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-400	5	-9.17	2150590150	537987	36.13	4100	4160	3820	5660	3055	4360	3996.70	6.52	0	-77242	5006	4682	4491	4167	3976	4587	4072	114	1300	500	2610	5	1	22781606	902	27.89	1.82	12	2.36	142.00	2170.00	26400	20230628	-85.00	1843	20221017	114.87	26400	-85.00	20230628	2043	93.83	20230103	109500	-96.38	20230612	3610	9.70	20231006	1.12	N	317770	500	113 억		1484970	N	N	0	N	00	N
72	20231019	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-240	5	-5.50	1574084940	393971	26.46	4100	4160	3820	5660	3055	4360	3994.37	6.52	0	-63503	5006	4682	4491	4167	3976	4587	4072	114	1300	500	2610	5	1	22781606	939	29.01	1.90	12	1.73	142.00	2170.00	26400	20230628	-84.39	1843	20221017	123.55	26400	-84.39	20230628	2043	101.66	20230103	109500	-96.24	20230612	3610	14.13	20231006	1.12	N	317770	500	113 억		1484970	N	N	0	N	00	N
73	20231019	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-455	5	-10.44	753315065	189307	12.71	4100	4110	3820	5660	3055	4360	3977.01	6.52	0	-43357	5006	4682	4491	4167	3976	4587	4072	114	1300	500	2610	5	1	22781606	890	27.50	1.80	12	0.83	142.00	2170.00	26400	20230628	-85.21	1843	20221017	111.88	26400	-85.21	20230628	2043	91.14	20230103	109500	-96.43	20230612	3610	8.17	20231006	1.12	N	317770	500	113 억		1484970	N	N	0	N	00	N
74	20231018	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	-380	5	-8.02	6664634945	1476343	27.36	4740	4815	4300	6160	3320	4740	4513.54	7.01	0	-107383	5656	5197	4571	4112	3486	5427	4342	114	1420	500	2840	5	1	22781606	993	30.70	2.01	12	6.48	142.00	2170.00	26400	20230628	-83.48	1843	20221017	136.57	26400	-83.48	20230628	2043	113.41	20230103	109500	-96.02	20230612	3610	20.78	20231006	0.86	N	317770	500	113 억		1595876	N	N	0	N	00	N
75	20231018	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-345	5	-7.28	6435373930	1423927	26.39	4740	4815	4300	6160	3320	4740	4518.57	7.01	0	-99181	5656	5197	4571	4112	3486	5427	4342	114	1420	500	2840	5	1	22781606	1001	30.95	2.03	12	6.25	142.00	2170.00	26400	20230628	-83.35	1843	20221017	138.47	26400	-83.35	20230628	2043	115.12	20230103	109500	-95.99	20230612	3610	21.75	20231006	0.86	N	317770	500	113 억		1595876	N	N	0	N	00	N
76	20231018	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	-400	5	-8.44	6099425975	1347411	24.97	4740	4815	4300	6160	3320	4740	4525.87	7.01	0	-74704	5656	5197	4571	4112	3486	5427	4342	114	1420	500	2840	5	1	22781606	989	30.56	2.00	12	5.91	142.00	2170.00	26400	20230628	-83.56	1843	20221017	135.49	26400	-83.56	20230628	2043	112.43	20230103	109500	-96.04	20230612	3610	20.22	20231006	0.86	N	317770	500	113 억		1595876	N	N	0	N	00	N
77	20231018	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-350	5	-7.38	5627705890	1239058	22.96	4740	4815	4300	6160	3320	4740	4541.01	7.01	0	-67885	5656	5197	4571	4112	3486	5427	4342	114	1420	500	2840	5	1	22781606	1000	30.92	2.02	12	5.44	142.00	2170.00	26400	20230628	-83.37	1843	20221017	138.20	26400	-83.37	20230628	2043	114.88	20230103	109500	-95.99	20230612	3610	21.61	20231006	0.86	N	317770	500	113 억		1595876	N	N	0	N	00	N
78	20231018	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	-380	5	-8.02	5373213915	1180788	21.88	4740	4815	4300	6160	3320	4740	4549.62	7.01	0	-61762	5656	5197	4571	4112	3486	5427	4342	114	1420	500	2840	5	1	22781606	993	30.70	2.01	12	5.18	142.00	2170.00	26400	20230628	-83.48	1843	20221017	136.57	26400	-83.48	20230628	2043	113.41	20230103	109500	-96.02	20230612	3610	20.78	20231006	0.86	N	317770	500	113 억		1595876	N	N	0	N	00	N
79	20231018	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-290	5	-6.12	4198358255	913166	16.92	4740	4815	4430	6160	3320	4740	4596.70	7.01	0	-24986	5656	5197	4571	4112	3486	5427	4342	114	1420	500	2840	5	1	22781606	1014	31.34	2.05	12	4.01	142.00	2170.00	26400	20230628	-83.14	1843	20221017	141.45	26400	-83.14	20230628	2043	117.82	20230103	109500	-95.94	20230612	3610	23.27	20231006	0.86	N	317770	500	113 억		1595876	N	N	0	N	00	N
80	20231018	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-210	5	-4.43	3003972725	647087	11.99	4740	4815	4500	6160	3320	4740	4641.44	7.01	0	3858	5656	5197	4571	4112	3486	5427	4342	114	1420	500	2840	5	1	22781606	1032	31.90	2.09	12	2.84	142.00	2170.00	26400	20230628	-82.84	1843	20221017	145.79	26400	-82.84	20230628	2043	121.73	20230103	109500	-95.86	20230612	3610	25.48	20231006	0.86	N	317770	500	113 억		1595876	N	N	0	N	00	N
81	20231018	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	0	3	0.00	890726975	190360	3.53	4740	4760	4615	6160	3320	4740	4677.31	7.01	0	-2891	5656	5197	4571	4112	3486	5427	4342	114	1420	500	2840	5	1	22781606	1080	33.38	2.18	12	0.84	142.00	2170.00	26400	20230628	-82.05	1843	20221017	157.19	26400	-82.05	20230628	2043	132.01	20230103	109500	-95.67	20230612	3610	31.30	20231006	0.86	N	317770	500	113 억		1595876	N	N	0	N	00	N
82	20231017	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	845	2	21.69	25068002530	5336786	780.54	3950	5030	3945	5060	2730	3895	4697.19	6.20	0	179883	4208	4051	3928	3771	3648	3990	3710	114	1165	500	2330	5	1	22781606	1080	33.38	2.18	12	23.43	142.00	2170.00	26400	20230628	-82.05	1843	20221013	157.19	26400	-82.05	20230628	2043	132.01	20230103	109500	-95.67	20230612	3610	31.30	20231006	0.86	N	317770	500	113 억		1412629	N	N	0	N	00	N
83	20231017	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	760	2	19.51	24190993940	5150642	753.31	3950	5030	3945	5060	2730	3895	4696.69	6.20	0	213604	4208	4051	3928	3771	3648	3990	3710	114	1165	500	2330	5	1	22781606	1060	32.78	2.15	12	22.61	142.00	2170.00	26400	20230628	-82.37	1843	20221013	152.58	26400	-82.37	20230628	2043	127.85	20230103	109500	-95.75	20230612	3610	28.95	20231006	0.86	N	317770	500	113 억		1412629	N	N	0	N	00	N
84	20231017	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	920	2	23.62	21569457320	4593272	671.79	3950	5030	3945	5060	2730	3895	4695.88	6.20	0	182900	4208	4051	3928	3771	3648	3990	3710	114	1165	500	2330	5	1	22781606	1097	33.91	2.22	12	20.16	142.00	2170.00	26400	20230628	-81.76	1843	20221013	161.26	26400	-81.76	20230628	2043	135.68	20230103	109500	-95.60	20230612	3610	33.38	20231006	0.86	N	317770	500	113 억		1412629	N	N	0	N	00	N
85	20231017	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	930	2	23.88	20169374915	4303372	629.39	3950	5030	3945	5060	2730	3895	4686.88	6.20	0	181880	4208	4051	3928	3771	3648	3990	3710	114	1165	500	2330	5	1	22781606	1099	33.98	2.22	12	18.89	142.00	2170.00	26400	20230628	-81.72	1843	20221013	161.80	26400	-81.72	20230628	2043	136.17	20230103	109500	-95.59	20230612	3610	33.66	20231006	0.86	N	317770	500	113 억		1412629	N	N	0	N	00	N
86	20231017	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	985	2	25.29	16297981355	3517507	514.46	3950	4970	3945	5060	2730	3895	4633.39	6.20	0	200137	4208	4051	3928	3771	3648	3990	3710	114	1165	500	2330	5	1	22781606	1112	34.37	2.25	12	15.44	142.00	2170.00	26400	20230628	-81.52	1843	20221013	164.79	26400	-81.52	20230628	2043	138.86	20230103	109500	-95.54	20230612	3610	35.18	20231006	0.86	N	317770	500	113 억		1412629	N	N	0	N	00	N
87	20231017	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	1055	2	27.09	13103439285	2863253	418.77	3950	4960	3945	5060	2730	3895	4576.42	6.20	0	224918	4208	4051	3928	3771	3648	3990	3710	114	1165	500	2330	5	1	22781606	1128	34.86	2.28	12	12.57	142.00	2170.00	26400	20230628	-81.25	1843	20221013	168.58	26400	-81.25	20230628	2043	142.29	20230103	109500	-95.48	20230612	3610	37.12	20231006	0.86	N	317770	500	113 억		1412629	N	N	0	N	00	N
88	20231017	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	755	2	19.38	7226788700	1631106	238.56	3950	4795	3945	5060	2730	3895	4430.61	6.20	0	137942	4208	4051	3928	3771	3648	3990	3710	114	1165	500	2330	5	1	22781606	1059	32.75	2.14	12	7.16	142.00	2170.00	26400	20230628	-82.39	1843	20221013	152.31	26400	-82.39	20230628	2043	127.61	20230103	109500	-95.75	20230612	3610	28.81	20231006	0.86	N	317770	500	113 억		1412629	N	N	0	N	00	N
89	20231017	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	75	2	1.93	139918850	35138	5.14	3950	4015	3945	5060	2730	3895	3981.98	6.20	0	2457	4208	4051	3928	3771	3648	3990	3710	114	1165	500	2330	5	1	22781606	904	27.96	1.83	12	0.15	142.00	2170.00	26400	20230628	-84.96	1843	20221013	115.41	26400	-84.96	20230628	2043	94.32	20230103	109500	-96.37	20230612	3610	9.97	20231006	0.86	N	317770	500	113 억		1412629	N	N	0	N	00	N
90	20231016	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-155	5	-3.83	2621051110	676308	66.45	4065	4085	3805	5260	2835	4050	3875.51	6.75	0	-125675	4466	4257	4101	3892	3736	4180	3815	114	1210	500	2430	5	1	22781606	887	27.43	1.79	12	2.97	142.00	2170.00	26400	20230628	-85.25	1843	20221013	111.34	26400	-85.25	20230628	2043	90.65	20230103	109500	-96.44	20230612	3610	7.89	20231006	0.87	N	317770	500	113 억		1538063	N	N	0	N	00	N
91	20231016	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-205	5	-5.06	2491359925	642795	63.15	4065	4085	3805	5260	2835	4050	3875.82	6.75	0	-137059	4466	4257	4101	3892	3736	4180	3815	114	1210	500	2430	5	1	22781606	876	27.08	1.77	12	2.82	142.00	2170.00	26400	20230628	-85.44	1843	20221013	108.63	26400	-85.44	20230628	2043	88.20	20230103	109500	-96.49	20230612	3610	6.51	20231006	0.87	N	317770	500	113 억		1538063	N	N	0	N	00	N
92	20231016	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-215	5	-5.31	2316640510	597411	58.69	4065	4085	3805	5260	2835	4050	3877.80	6.75	0	-131396	4466	4257	4101	3892	3736	4180	3815	114	1210	500	2430	5	1	22781606	874	27.01	1.77	12	2.62	142.00	2170.00	26400	20230628	-85.47	1843	20221013	108.08	26400	-85.47	20230628	2043	87.71	20230103	109500	-96.50	20230612	3610	6.23	20231006	0.87	N	317770	500	113 억		1538063	N	N	0	N	00	N
93	20231016	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-200	5	-4.94	1933067160	497372	48.87	4065	4085	3820	5260	2835	4050	3886.56	6.75	0	-137951	4466	4257	4101	3892	3736	4180	3815	114	1210	500	2430	5	1	22781606	877	27.11	1.77	12	2.18	142.00	2170.00	26400	20230628	-85.42	1843	20221013	108.90	26400	-85.42	20230628	2043	88.45	20230103	109500	-96.48	20230612	3610	6.65	20231006	0.87	N	317770	500	113 억		1538063	N	N	0	N	00	N
94	20231016	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-180	5	-4.44	1587817945	407451	40.03	4065	4085	3820	5260	2835	4050	3896.95	6.75	0	-121643	4466	4257	4101	3892	3736	4180	3815	114	1210	500	2430	5	1	22781606	882	27.25	1.78	12	1.79	142.00	2170.00	26400	20230628	-85.34	1843	20221013	109.98	26400	-85.34	20230628	2043	89.43	20230103	109500	-96.47	20230612	3610	7.20	20231006	0.87	N	317770	500	113 억		1538063	N	N	0	N	00	N
95	20231016	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-165	5	-4.07	1398898850	358794	35.25	4065	4085	3820	5260	2835	4050	3898.89	6.75	0	-129762	4466	4257	4101	3892	3736	4180	3815	114	1210	500	2430	5	1	22781606	885	27.36	1.79	12	1.57	142.00	2170.00	26400	20230628	-85.28	1843	20221013	110.80	26400	-85.28	20230628	2043	90.16	20230103	109500	-96.45	20230612	3610	7.62	20231006	0.87	N	317770	500	113 억		1538063	N	N	0	N	00	N
96	20231016	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-180	5	-4.44	1113577895	285125	28.01	4065	4085	3820	5260	2835	4050	3905.57	6.75	0	-114108	4466	4257	4101	3892	3736	4180	3815	114	1210	500	2430	5	1	22781606	882	27.25	1.78	12	1.25	142.00	2170.00	26400	20230628	-85.34	1843	20221013	109.98	26400	-85.34	20230628	2043	89.43	20230103	109500	-96.47	20230612	3610	7.20	20231006	0.87	N	317770	500	113 억		1538063	N	N	0	N	00	N
97	20231016	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-110	5	-2.72	268580820	67492	6.63	4065	4085	3930	5260	2835	4050	3979.43	6.75	0	-37180	4466	4257	4101	3892	3736	4180	3815	114	1210	500	2430	5	1	22781606	898	27.75	1.82	12	0.30	142.00	2170.00	26400	20230628	-85.08	1843	20221013	113.78	26400	-85.08	20230628	2043	92.85	20230103	109500	-96.40	20230612	3610	9.14	20231006	0.87	N	317770	500	113 억		1538063	N	N	0	N	00	N
98	20231012	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	375	2	9.95	12284378370	2955874	327.57	3780	4400	3750	4900	2640	3770	4156.00	6.94	0	41017	3860	3815	3735	3690	3610	3837	3712	114	1130	500	2260	5	1	22781606	944	29.19	1.91	12	12.97	142.00	2170.00	26400	20230628	-84.30	1843	20221013	124.91	26400	-84.30	20230628	2043	102.89	20230103	109500	-96.21	20230612	3610	14.82	20231006	0.91	N	317770	500	113 억		1581261	N	N	0	N	00	N
99	20231012	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	385	2	10.21	11995286210	2886133	319.84	3780	4400	3750	4900	2640	3770	4156.25	6.94	0	51319	3860	3815	3735	3690	3610	3837	3712	114	1130	500	2260	5	1	22781606	947	29.26	1.91	12	12.67	142.00	2170.00	26400	20230628	-84.26	1843	20221013	125.45	26400	-84.26	20230628	2043	103.38	20230103	109500	-96.21	20230612	3610	15.10	20231006	0.91	N	317770	500	113 억		1581261	N	N	0	N	00	N
100	20231012	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	420	2	11.14	11103643195	2670130	295.91	3780	4400	3750	4900	2640	3770	4158.54	6.94	0	124267	3860	3815	3735	3690	3610	3837	3712	114	1130	500	2260	5	1	22781606	955	29.51	1.93	12	11.72	142.00	2170.00	26400	20230628	-84.13	1843	20221013	127.35	26400	-84.13	20230628	2043	105.09	20230103	109500	-96.17	20230612	3610	16.07	20231006	0.91	N	317770	500	113 억		1581261	N	N	0	N	00	N
101	20231012	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	505	2	13.40	10166513330	2448732	271.37	3780	4400	3750	4900	2640	3770	4151.83	6.94	0	150979	3860	3815	3735	3690	3610	3837	3712	114	1130	500	2260	5	1	22781606	974	30.11	1.97	12	10.75	142.00	2170.00	26400	20230628	-83.81	1843	20221013	131.96	26400	-83.81	20230628	2043	109.25	20230103	109500	-96.10	20230612	3610	18.42	20231006	0.91	N	317770	500	113 억		1581261	N	N	0	N	00	N
102	20231012	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	465	2	12.33	8464448320	2053569	227.58	3780	4360	3750	4900	2640	3770	4121.91	6.94	0	97510	3860	3815	3735	3690	3610	3837	3712	114	1130	500	2260	5	1	22781606	965	29.82	1.95	12	9.01	142.00	2170.00	26400	20230628	-83.96	1843	20221013	129.79	26400	-83.96	20230628	2043	107.29	20230103	109500	-96.13	20230612	3610	17.31	20231006	0.91	N	317770	500	113 억		1581261	N	N	0	N	00	N
103	20231012	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	375	2	9.95	7748402635	1880815	208.43	3780	4360	3750	4900	2640	3770	4119.80	6.94	0	45882	3860	3815	3735	3690	3610	3837	3712	114	1130	500	2260	5	1	22781606	944	29.19	1.91	12	8.26	142.00	2170.00	26400	20230628	-84.30	1843	20221013	124.91	26400	-84.30	20230628	2043	102.89	20230103	109500	-96.21	20230612	3610	14.82	20231006	0.91	N	317770	500	113 억		1581261	N	N	0	N	00	N
104	20231012	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	275	2	7.29	2738746590	693257	76.83	3780	4110	3750	4900	2640	3770	3950.69	6.94	0	30368	3860	3815	3735	3690	3610	3837	3712	114	1130	500	2260	5	1	22781606	922	28.49	1.86	12	3.04	142.00	2170.00	26400	20230628	-84.68	1843	20221013	119.48	26400	-84.68	20230628	2043	97.99	20230103	109500	-96.31	20230612	3610	12.05	20231006	0.91	N	317770	500	113 억		1581261	N	N	0	N	00	N
105	20231012	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	120	2	3.18	801972380	207785	23.03	3780	3945	3750	4900	2640	3770	3859.86	6.94	0	5389	3860	3815	3735	3690	3610	3837	3712	114	1130	500	2260	5	1	22781606	886	27.39	1.79	12	0.91	142.00	2170.00	26400	20230628	-85.27	1843	20221013	111.07	26400	-85.27	20230628	2043	90.41	20230103	109500	-96.45	20230612	3610	7.76	20231006	0.91	N	317770	500	113 억		1581261	N	N	0	N	00	N
106	20231011	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	110	2	3.01	3315420055	888745	68.70	3740	3780	3655	4755	2565	3660	3730.44	6.37	0	129164	3900	3780	3700	3580	3500	3740	3540	114	1095	500	2190	5	1	22781606	859	26.55	1.74	12	3.90	142.00	2170.00	26400	20230628	-85.72	1843	20221013	104.56	26400	-85.72	20230628	2043	84.53	20230103	109500	-96.56	20230612	3610	4.43	20231006	0.92	N	317770	500	113 억		1450404	N	N	0	N	00	N
107	20231011	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	110	2	3.01	3156564745	846593	65.44	3740	3780	3655	4755	2565	3660	3728.55	6.37	0	123797	3900	3780	3700	3580	3500	3740	3540	114	1095	500	2190	5	1	22781606	859	26.55	1.74	12	3.72	142.00	2170.00	26400	20230628	-85.72	1843	20221013	104.56	26400	-85.72	20230628	2043	84.53	20230103	109500	-96.56	20230612	3610	4.43	20231006	0.92	N	317770	500	113 억		1450404	N	N	0	N	00	N
108	20231011	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	70	2	1.91	2663514285	715340	55.29	3740	3775	3655	4755	2565	3660	3723.42	6.37	0	61957	3900	3780	3700	3580	3500	3740	3540	114	1095	500	2190	5	1	22781606	850	26.27	1.72	12	3.14	142.00	2170.00	26400	20230628	-85.87	1843	20221013	102.39	26400	-85.87	20230628	2043	82.57	20230103	109500	-96.59	20230612	3610	3.32	20231006	0.92	N	317770	500	113 억		1450404	N	N	0	N	00	N
109	20231011	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	75	2	2.05	2270847915	610509	47.19	3740	3770	3655	4755	2565	3660	3719.60	6.37	0	22455	3900	3780	3700	3580	3500	3740	3540	114	1095	500	2190	5	1	22781606	851	26.30	1.72	12	2.68	142.00	2170.00	26400	20230628	-85.85	1843	20221013	102.66	26400	-85.85	20230628	2043	82.82	20230103	109500	-96.59	20230612	3610	3.46	20231006	0.92	N	317770	500	113 억		1450404	N	N	0	N	00	N
110	20231011	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	55	2	1.50	1897770600	510758	39.48	3740	3770	3655	4755	2565	3660	3715.60	6.37	0	-8668	3900	3780	3700	3580	3500	3740	3540	114	1095	500	2190	5	1	22781606	846	26.16	1.71	12	2.24	142.00	2170.00	26400	20230628	-85.93	1843	20221013	101.57	26400	-85.93	20230628	2043	81.84	20230103	109500	-96.61	20230612	3610	2.91	20231006	0.92	N	317770	500	113 억		1450404	N	N	0	N	00	N
111	20231011	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	40	2	1.09	1668737225	448882	34.70	3740	3770	3655	4755	2565	3660	3717.54	6.37	0	-18885	3900	3780	3700	3580	3500	3740	3540	114	1095	500	2190	5	1	22781606	843	26.06	1.71	12	1.97	142.00	2170.00	26400	20230628	-85.98	1843	20221013	100.76	26400	-85.98	20230628	2043	81.11	20230103	109500	-96.62	20230612	3610	2.49	20231006	0.92	N	317770	500	113 억		1450404	N	N	0	N	00	N
112	20231011	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	65	2	1.78	946617565	254994	19.71	3740	3770	3655	4755	2565	3660	3712.31	6.37	0	-33731	3900	3780	3700	3580	3500	3740	3540	114	1095	500	2190	5	1	22781606	849	26.23	1.72	12	1.12	142.00	2170.00	26400	20230628	-85.89	1843	20221013	102.12	26400	-85.89	20230628	2043	82.33	20230103	109500	-96.60	20230612	3610	3.19	20231006	0.92	N	317770	500	113 억		1450404	N	N	0	N	00	N
113	20231011	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	10	2	0.27	349097610	94353	7.29	3740	3750	3655	4755	2565	3660	3699.91	6.37	0	-47135	3900	3780	3700	3580	3500	3740	3540	114	1095	500	2190	5	1	22781606	836	25.85	1.69	12	0.41	142.00	2170.00	26400	20230628	-86.10	1843	20221013	99.13	26400	-86.10	20230628	2043	79.64	20230103	109500	-96.65	20230612	3610	1.66	20231006	0.92	N	317770	500	113 억		1450404	N	N	0	N	00	N
114	20231010	161545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-5	5	-0.14	4744993795	1277005	60.87	3740	3820	3620	4760	2570	3665	3715.74	5.99	0	86081	4015	3840	3725	3550	3435	3782	3492	114	1095	500	2190	5	1	22781606	834	25.77	1.69	12	5.61	142.00	2170.00	26400	20230628	-86.14	1843	20221013	98.59	26400	-86.14	20230628	2043	79.15	20230103	109500	-96.66	20230612	3610	1.39	20231006	1.33	N	317770	500	113 억		1365541	N	N	0	N	00	N
115	20231010	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-35	5	-0.95	4626674160	1244599	59.33	3740	3820	3620	4760	2570	3665	3717.40	5.99	0	96381	4015	3840	3725	3550	3435	3782	3492	114	1095	500	2190	5	1	22781606	827	25.56	1.67	12	5.46	142.00	2170.00	26400	20230628	-86.25	1843	20221013	96.96	26400	-86.25	20230628	2043	77.68	20230103	109500	-96.68	20230612	3610	0.55	20231006	1.33	N	317770	500	113 억		1365541	N	N	0	N	00	N
116	20231010	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	0	3	0.00	4011114250	1076047	51.29	3740	3820	3665	4760	2570	3665	3727.64	5.99	0	120426	4015	3840	3725	3550	3435	3782	3492	114	1095	500	2190	5	1	22781606	835	25.81	1.69	12	4.72	142.00	2170.00	26400	20230628	-86.12	1843	20221013	98.86	26400	-86.12	20230628	2043	79.39	20230103	109500	-96.65	20230612	3610	1.52	20231006	1.33	N	317770	500	113 억		1365541	N	N	0	N	00	N
117	20231010	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	30	2	0.82	3567699475	955518	45.55	3740	3820	3665	4760	2570	3665	3733.79	5.99	0	130497	4015	3840	3725	3550	3435	3782	3492	114	1095	500	2190	5	1	22781606	842	26.02	1.70	12	4.19	142.00	2170.00	26400	20230628	-86.00	1843	20221013	100.49	26400	-86.00	20230628	2043	80.86	20230103	109500	-96.63	20230612	3610	2.35	20231006	1.33	N	317770	500	113 억		1365541	N	N	0	N	00	N
118	20231010	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	75	2	2.05	2919436215	780861	37.22	3740	3820	3665	4760	2570	3665	3738.74	5.99	0	122603	4015	3840	3725	3550	3435	3782	3492	114	1095	500	2190	5	1	22781606	852	26.34	1.72	12	3.43	142.00	2170.00	26400	20230628	-85.83	1843	20221013	102.93	26400	-85.83	20230628	2043	83.06	20230103	109500	-96.58	20230612	3610	3.60	20231006	1.33	N	317770	500	113 억		1365541	N	N	0	N	00	N
119	20231010	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	95	2	2.59	2567060295	686961	32.75	3740	3820	3665	4760	2570	3665	3736.84	5.99	0	115440	4015	3840	3725	3550	3435	3782	3492	114	1095	500	2190	5	1	22781606	857	26.48	1.73	12	3.02	142.00	2170.00	26400	20230628	-85.76	1843	20221013	104.02	26400	-85.76	20230628	2043	84.04	20230103	109500	-96.57	20230612	3610	4.16	20231006	1.33	N	317770	500	113 억		1365541	N	N	0	N	00	N
120	20231010	100917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	25	2	0.68	1679205905	451699	21.53	3740	3780	3665	4760	2570	3665	3717.53	5.99	0	71943	4015	3840	3725	3550	3435	3782	3492	114	1095	500	2190	5	1	22781606	841	25.99	1.70	12	1.98	142.00	2170.00	26400	20230628	-86.02	1843	20221013	100.22	26400	-86.02	20230628	2043	80.62	20230103	109500	-96.63	20230612	3610	2.22	20231006	1.33	N	317770	500	113 억		1365541	N	N	0	N	00	N
121	20231010	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	45	2	1.23	394206170	105738	5.04	3740	3770	3680	4760	2570	3665	3728.14	5.99	0	2576	4015	3840	3725	3550	3435	3782	3492	114	1095	500	2190	5	1	22781606	845	26.13	1.71	12	0.46	142.00	2170.00	26400	20230628	-85.95	1843	20221013	101.30	26400	-85.95	20230628	2043	81.60	20230103	109500	-96.61	20230612	3610	2.77	20231006	1.33	N	317770	500	113 억		1365541	N	N	0	N	00	N
122	20231006	160919	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3665	-50	5	-1.35	7823469135	2081262	43.95	3715	3900	3610	4825	2605	3715	3759.23	5.31	0	155880	5338	4526	4098	3286	2858	4312	3072	114	1110	500	2220	5	1	22781606	835	25.81	1.69	12	9.14	142.00	2170.00	26400	20230628	-86.12	1843	20221013	98.86	26400	-86.12	20230628	2043	79.39	20230103	109500	-96.65	20230612	3610	1.52	20231006	1.36	N	317770	500	113 억		1210469	N	N	0	N	01	N
123	20231006	150905	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3635	-80	5	-2.15	7477392990	1986612	41.95	3715	3900	3610	4825	2605	3715	3763.91	5.31	0	154813	5338	4526	4098	3286	2858	4312	3072	114	1110	500	2220	5	1	22781606	828	25.60	1.68	12	8.72	142.00	2170.00	26400	20230628	-86.23	1843	20221013	97.23	26400	-86.23	20230628	2043	77.92	20230103	109500	-96.68	20230612	3610	0.69	20231006	1.36	N	317770	500	113 억		1210469	N	N	0	N	01	N
124	20231006	140908	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	5	2	0.13	6183013575	1633845	34.50	3715	3900	3690	4825	2605	3715	3784.36	5.31	0	177730	5338	4526	4098	3286	2858	4312	3072	114	1110	500	2220	5	1	22781606	847	26.20	1.71	12	7.17	142.00	2170.00	26400	20230628	-85.91	1843	20221013	101.84	26400	-85.91	20230628	2043	82.09	20230103	109500	-96.60	20230612	3670	1.36	20231005	1.36	N	317770	500	113 억		1210469	N	N	0	N	01	N
125	20231006	130857	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	20	2	0.54	5652558965	1491253	31.49	3715	3900	3690	4825	2605	3715	3790.50	5.31	0	178427	5338	4526	4098	3286	2858	4312	3072	114	1110	500	2220	5	1	22781606	851	26.30	1.72	12	6.55	142.00	2170.00	26400	20230628	-85.85	1843	20221013	102.66	26400	-85.85	20230628	2043	82.82	20230103	109500	-96.59	20230612	3670	1.77	20231005	1.36	N	317770	500	113 억		1210469	N	N	0	N	01	N
126	20231006	120856	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	40	2	1.08	5036032705	1326019	28.00	3715	3900	3690	4825	2605	3715	3797.89	5.31	0	185800	5338	4526	4098	3286	2858	4312	3072	114	1110	500	2220	5	1	22781606	855	26.44	1.73	12	5.82	142.00	2170.00	26400	20230628	-85.78	1843	20221013	103.74	26400	-85.78	20230628	2043	83.80	20230103	109500	-96.57	20230612	3670	2.32	20231005	1.36	N	317770	500	113 억		1210469	N	N	0	N	01	N
127	20231006	110848	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	65	2	1.75	4220454840	1107912	23.40	3715	3900	3700	4825	2605	3715	3809.42	5.31	0	260130	5338	4526	4098	3286	2858	4312	3072	114	1110	500	2220	5	1	22781606	861	26.62	1.74	12	4.86	142.00	2170.00	26400	20230628	-85.68	1843	20221013	105.10	26400	-85.68	20230628	2043	85.02	20230103	109500	-96.55	20230612	3670	3.00	20231005	1.36	N	317770	500	113 억		1210469	N	N	0	N	01	N
128	20231006	100855	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	60	2	1.62	3485514595	913999	19.30	3715	3900	3700	4825	2605	3715	3813.54	5.31	0	263785	5338	4526	4098	3286	2858	4312	3072	114	1110	500	2220	5	1	22781606	860	26.58	1.74	12	4.01	142.00	2170.00	26400	20230628	-85.70	1843	20221013	104.83	26400	-85.70	20230628	2043	84.78	20230103	109500	-96.55	20230612	3670	2.86	20231005	1.36	N	317770	500	113 억		1210469	N	N	0	N	01	N
129	20231006	090847	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	95	2	2.56	960608015	253847	5.36	3715	3840	3700	4825	2605	3715	3784.35	5.31	0	110448	5338	4526	4098	3286	2858	4312	3072	114	1110	500	2220	5	1	22781606	868	26.83	1.76	12	1.11	142.00	2170.00	26400	20230628	-85.57	1843	20221013	106.73	26400	-85.57	20230628	2043	86.49	20230103	109500	-96.52	20230612	3670	3.81	20231005	1.36	N	317770	500	113 억		1210469	N	N	0	N	01	N