KissMeData/082850/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	160658	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2440	-235	5	-8.79	10505472805	4011995	14.25	2685	2745	2440	3475	1875	2675	2618.51	2.20	0	53568	3228	2951	2678	2401	2128	3090	2540	242	800	500	1920	5	1	48436578	1182	5.34	0.63	12	8.28	457.00	3869.00	3825	20221027	-36.21	1810	20230726	34.81	3450	-29.28	20230214	1810	34.81	20230726	3655	-33.24	20221116	1810	34.81	20230726	3.12	N	082850	500	242 억		1066947	N	N	0	N	00	N
3	20231031	150706	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2515	-160	5	-5.98	9375480980	3555430	12.63	2685	2745	2515	3475	1875	2675	2636.67	2.20	0	-49976	3228	2951	2678	2401	2128	3090	2540	242	800	500	1920	5	1	48436578	1218	5.50	0.65	12	7.34	457.00	3869.00	3825	20221027	-34.25	1810	20230726	38.95	3450	-27.10	20230214	1810	38.95	20230726	3655	-31.19	20221116	1810	38.95	20230726	3.12	N	082850	500	242 억		1066947	N	N	0	N	00	N
4	20231031	140710	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2535	-140	5	-5.23	8796582315	3327001	11.82	2685	2745	2520	3475	1875	2675	2643.76	2.20	0	-102043	3228	2951	2678	2401	2128	3090	2540	242	800	500	1920	5	1	48436578	1228	5.55	0.66	12	6.87	457.00	3869.00	3825	20221027	-33.73	1810	20230726	40.06	3450	-26.52	20230214	1810	40.06	20230726	3655	-30.64	20221116	1810	40.06	20230726	3.12	N	082850	500	242 억		1066947	N	N	0	N	00	N
5	20231031	130704	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2585	-90	5	-3.36	8167886965	3080721	10.94	2685	2745	2560	3475	1875	2675	2651.09	2.20	0	-68046	3228	2951	2678	2401	2128	3090	2540	242	800	500	1920	5	1	48436578	1252	5.66	0.67	12	6.36	457.00	3869.00	3825	20221027	-32.42	1810	20230726	42.82	3450	-25.07	20230214	1810	42.82	20230726	3655	-29.27	20221116	1810	42.82	20230726	3.12	N	082850	500	242 억		1066947	N	N	0	N	00	N
6	20231031	120703	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2580	-95	5	-3.55	7765688220	2925168	10.39	2685	2745	2560	3475	1875	2675	2654.60	2.20	0	-62266	3228	2951	2678	2401	2128	3090	2540	242	800	500	1920	5	1	48436578	1250	5.65	0.67	12	6.04	457.00	3869.00	3825	20221027	-32.55	1810	20230726	42.54	3450	-25.22	20230214	1810	42.54	20230726	3655	-29.41	20221116	1810	42.54	20230726	3.12	N	082850	500	242 억		1066947	N	N	0	N	00	N
7	20231031	110722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2605	-70	5	-2.62	7000467935	2628810	9.34	2685	2745	2590	3475	1875	2675	2662.86	2.20	0	-28319	3228	2951	2678	2401	2128	3090	2540	242	800	500	1920	5	1	48436578	1262	5.70	0.67	12	5.43	457.00	3869.00	3825	20221027	-31.90	1810	20230726	43.92	3450	-24.49	20230214	1810	43.92	20230726	3655	-28.73	20221116	1810	43.92	20230726	3.12	N	082850	500	242 억		1066947	N	N	0	N	00	N
8	20231031	100711	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2635	-40	5	-1.50	6154863360	2305477	8.19	2685	2745	2590	3475	1875	2675	2669.61	2.20	0	-64704	3228	2951	2678	2401	2128	3090	2540	242	800	500	1920	5	1	48436578	1276	5.77	0.68	12	4.76	457.00	3869.00	3825	20221027	-31.11	1810	20230726	45.58	3450	-23.62	20230214	1810	45.58	20230726	3655	-27.91	20221116	1810	45.58	20230726	3.12	N	082850	500	242 억		1066947	N	N	0	N	00	N
9	20231031	090709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2670	-5	5	-0.19	1190754760	444519	1.58	2685	2705	2650	3475	1875	2675	2678.98	2.20	0	-25847	3228	2951	2678	2401	2128	3090	2540	242	800	500	1920	5	1	48436578	1293	5.84	0.69	12	0.92	457.00	3869.00	3825	20221027	-30.20	1810	20230726	47.51	3450	-22.61	20230214	1810	47.51	20230726	3655	-26.95	20221116	1810	47.51	20230726	3.12	N	082850	500	242 억		1066947	N	N	0	N	00	N
10	20231030	160658	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2675	220	2	8.96	77794123595	27986841	464.47	2405	2955	2405	3190	1720	2455	2780.01	2.48	0	-116475	2671	2562	2436	2327	2201	2617	2382	242	735	500	1760	5	1	48436578	1296	5.85	0.69	12	57.78	457.00	3869.00	3825	20221027	-30.07	1810	20230726	47.79	3450	-22.46	20230214	1810	47.79	20230726	3655	-26.81	20221116	1810	47.79	20230726	3.17	N	082850	500	242 억		1202304	N	N	0	N	00	N
11	20231030	150642	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2665	210	2	8.55	76186353775	27384538	454.48	2405	2955	2405	3190	1720	2455	2782.29	2.48	0	-150366	2671	2562	2436	2327	2201	2617	2382	242	735	500	1760	5	1	48436578	1291	5.83	0.69	12	56.54	457.00	3869.00	3825	20221027	-30.33	1810	20230726	47.24	3450	-22.75	20230214	1810	47.24	20230726	3655	-27.09	20221116	1810	47.24	20230726	3.17	N	082850	500	242 억		1202304	N	N	0	N	00	N
12	20231030	140643	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2675	220	2	8.96	74499257505	26747534	443.91	2405	2955	2405	3190	1720	2455	2785.48	2.48	0	-276274	2671	2562	2436	2327	2201	2617	2382	242	735	500	1760	5	1	48436578	1296	5.85	0.69	12	55.22	457.00	3869.00	3825	20221027	-30.07	1810	20230726	47.79	3450	-22.46	20230214	1810	47.79	20230726	3655	-26.81	20221116	1810	47.79	20230726	3.17	N	082850	500	242 억		1202304	N	N	0	N	00	N
13	20231030	130645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2670	215	2	8.76	72772339320	26101436	433.18	2405	2955	2405	3190	1720	2455	2788.27	2.48	0	-272568	2671	2562	2436	2327	2201	2617	2382	242	735	500	1760	5	1	48436578	1293	5.84	0.69	12	53.89	457.00	3869.00	3825	20221027	-30.20	1810	20230726	47.51	3450	-22.61	20230214	1810	47.51	20230726	3655	-26.95	20221116	1810	47.51	20230726	3.17	N	082850	500	242 억		1202304	N	N	0	N	00	N
14	20231030	120639	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2705	250	2	10.18	69615657280	24918288	413.55	2405	2955	2405	3190	1720	2455	2793.99	2.48	0	-317302	2671	2562	2436	2327	2201	2617	2382	242	735	500	1760	5	1	48436578	1310	5.92	0.70	12	51.45	457.00	3869.00	3825	20221027	-29.28	1810	20230726	49.45	3450	-21.59	20230214	1810	49.45	20230726	3655	-25.99	20221116	1810	49.45	20230726	3.17	N	082850	500	242 억		1202304	N	N	0	N	00	N
15	20231030	110640	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2740	285	2	11.61	63289382710	22582280	374.78	2405	2955	2405	3190	1720	2455	2802.87	2.48	0	-412487	2671	2562	2436	2327	2201	2617	2382	242	735	500	1760	5	1	48436578	1327	6.00	0.71	12	46.62	457.00	3869.00	3825	20221027	-28.37	1810	20230726	51.38	3450	-20.58	20230214	1810	51.38	20230726	3655	-25.03	20221116	1810	51.38	20230726	3.17	N	082850	500	242 억		1202304	N	N	0	N	00	N
16	20231030	100640	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2795	340	2	13.85	54573817925	19465465	323.05	2405	2955	2405	3190	1720	2455	2803.92	2.48	0	-442151	2671	2562	2436	2327	2201	2617	2382	242	735	500	1760	5	1	48436578	1354	6.12	0.72	12	40.19	457.00	3869.00	3825	20221027	-26.93	1810	20230726	54.42	3450	-18.99	20230214	1810	54.42	20230726	3655	-23.53	20221116	1810	54.42	20230726	3.17	N	082850	500	242 억		1202304	N	N	0	N	00	N
17	20231030	090636	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2605	150	2	6.11	4335581205	1678818	27.86	2405	2645	2405	3190	1720	2455	2583.81	2.48	0	132575	2671	2562	2436	2327	2201	2617	2382	242	735	500	1760	5	1	48436578	1262	5.70	0.67	12	3.47	457.00	3869.00	3825	20221027	-31.90	1810	20230726	43.92	3450	-24.49	20230214	1810	43.92	20230726	3655	-28.73	20221116	1810	43.92	20230726	3.17	N	082850	500	242 억		1202304	N	N	0	N	00	N
18	20231027	160608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2455	5	2	0.20	14561511105	5930206	15.21	2415	2545	2310	3185	1715	2450	2455.48	2.41	0	48597	3220	2835	2595	2210	1970	3027	2402	242	735	500	1760	5	1	48436578	1189	5.37	0.63	12	12.24	457.00	3869.00	3825	20221027	-35.82	1810	20230726	35.64	3450	-28.84	20230214	1810	35.64	20230726	3825	-35.82	20221027	1810	35.64	20230726	3.42	N	082850	500	242 억		1166650	N	N	0	N	00	N
19	20231027	150638	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2470	20	2	0.82	13632527880	5551715	14.24	2415	2545	2310	3185	1715	2450	2455.55	2.41	0	64589	3220	2835	2595	2210	1970	3027	2402	242	735	500	1760	5	1	48436578	1196	5.40	0.64	12	11.46	457.00	3869.00	3825	20221027	-35.42	1810	20230726	36.46	3450	-28.41	20230214	1810	36.46	20230726	3825	-35.42	20221027	1810	36.46	20230726	3.42	N	082850	500	242 억		1166650	N	N	0	N	00	N
20	20231027	140636	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2415	-35	5	-1.43	9237505160	3784687	9.71	2415	2545	2310	3185	1715	2450	2440.76	2.41	0	237479	3220	2835	2595	2210	1970	3027	2402	242	735	500	1760	5	1	48436578	1170	5.28	0.62	12	7.81	457.00	3869.00	3825	20221027	-36.86	1810	20230726	33.43	3450	-30.00	20230214	1810	33.43	20230726	3825	-36.86	20221027	1810	33.43	20230726	3.42	N	082850	500	242 억		1166650	N	N	0	N	00	N
21	20231027	130628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2405	-45	5	-1.84	8683919495	3553737	9.11	2415	2545	2310	3185	1715	2450	2443.60	2.41	0	179151	3220	2835	2595	2210	1970	3027	2402	242	735	500	1760	5	1	48436578	1165	5.26	0.62	12	7.34	457.00	3869.00	3825	20221027	-37.12	1810	20230726	32.87	3450	-30.29	20230214	1810	32.87	20230726	3825	-37.12	20221027	1810	32.87	20230726	3.42	N	082850	500	242 억		1166650	N	N	0	N	00	N
22	20231027	120640	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2435	-15	5	-0.61	8275883625	3385687	8.68	2415	2545	2310	3185	1715	2450	2444.37	2.41	0	158264	3220	2835	2595	2210	1970	3027	2402	242	735	500	1760	5	1	48436578	1179	5.33	0.63	12	6.99	457.00	3869.00	3825	20221027	-36.34	1810	20230726	34.53	3450	-29.42	20230214	1810	34.53	20230726	3825	-36.34	20221027	1810	34.53	20230726	3.42	N	082850	500	242 억		1166650	N	N	0	N	00	N
23	20231027	110645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2440	-10	5	-0.41	7697205850	3148743	8.07	2415	2545	2310	3185	1715	2450	2444.53	2.41	0	79421	3220	2835	2595	2210	1970	3027	2402	242	735	500	1760	5	1	48436578	1182	5.34	0.63	12	6.50	457.00	3869.00	3825	20221027	-36.21	1810	20230726	34.81	3450	-29.28	20230214	1810	34.81	20230726	3825	-36.21	20221027	1810	34.81	20230726	3.42	N	082850	500	242 억		1166650	N	N	0	N	00	N
24	20231027	100637	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2410	-40	5	-1.63	6313776420	2581371	6.62	2415	2545	2310	3185	1715	2450	2445.90	2.41	0	-77135	3220	2835	2595	2210	1970	3027	2402	242	735	500	1760	5	1	48436578	1167	5.27	0.62	12	5.33	457.00	3869.00	3825	20221027	-36.99	1810	20230726	33.15	3450	-30.14	20230214	1810	33.15	20230726	3825	-36.99	20221027	1810	33.15	20230726	3.42	N	082850	500	242 억		1166650	N	N	0	N	00	N
25	20231027	090633	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2485	35	2	1.43	1056825020	433707	1.11	2415	2495	2390	3185	1715	2450	2436.72	2.41	0	78203	3220	2835	2595	2210	1970	3027	2402	242	735	500	1760	5	1	48436578	1204	5.44	0.64	12	0.90	457.00	3869.00	3825	20221027	-35.03	1810	20230726	37.29	3450	-27.97	20230214	1810	37.29	20230726	3825	-35.03	20221027	1810	37.29	20230726	3.42	N	082850	500	242 억		1166650	N	N	0	N	00	N
26	20231026	160628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2450	-25	5	-1.01	106926780350	38785483	298.88	2410	2980	2355	3215	1735	2475	2757.10	2.93	0	-241211	3005	2740	2410	2145	1815	2872	2277	242	740	500	1780	5	1	48436578	1187	5.36	0.63	12	80.07	457.00	3869.00	3825	20221027	-35.95	1810	20230726	35.36	3450	-28.99	20230214	1810	35.36	20230726	3825	-35.95	20221027	1810	35.36	20230726	3.54	N	082850	500	242 억		1421260	N	N	0	N	00	N
27	20231026	150627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2480	5	2	0.20	105588296240	38242676	294.70	2410	2980	2355	3215	1735	2475	2761.20	2.93	0	-210133	3005	2740	2410	2145	1815	2872	2277	242	740	500	1780	5	1	48436578	1201	5.43	0.64	12	78.95	457.00	3869.00	3825	20221027	-35.16	1810	20230726	37.02	3450	-28.12	20230214	1810	37.02	20230726	3825	-35.16	20221027	1810	37.02	20230726	3.54	N	082850	500	242 억		1421260	N	N	0	N	00	N
28	20231026	140629	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2595	120	2	4.85	101255483945	36512416	281.37	2410	2980	2355	3215	1735	2475	2773.39	2.93	0	-504937	3005	2740	2410	2145	1815	2872	2277	242	740	500	1780	5	1	48436578	1257	5.68	0.67	12	75.38	457.00	3869.00	3825	20221027	-32.16	1810	20230726	43.37	3450	-24.78	20230214	1810	43.37	20230726	3825	-32.16	20221027	1810	43.37	20230726	3.54	N	082850	500	242 억		1421260	N	N	0	N	00	N
29	20231026	130626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2745	270	2	10.91	90289322240	32439195	249.98	2410	2980	2355	3215	1735	2475	2783.58	2.93	0	-603263	3005	2740	2410	2145	1815	2872	2277	242	740	500	1780	5	1	48436578	1330	6.01	0.71	12	66.97	457.00	3869.00	3825	20221027	-28.24	1810	20230726	51.66	3450	-20.43	20230214	1810	51.66	20230726	3825	-28.24	20221027	1810	51.66	20230726	3.54	N	082850	500	242 억		1421260	N	N	0	N	00	N
30	20231026	120626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2815	340	2	13.74	82727326640	29698212	228.86	2410	2980	2355	3215	1735	2475	2785.87	2.93	0	-439185	3005	2740	2410	2145	1815	2872	2277	242	740	500	1780	5	1	48436578	1363	6.16	0.73	12	61.31	457.00	3869.00	3825	20221027	-26.41	1810	20230726	55.52	3450	-18.41	20230214	1810	55.52	20230726	3825	-26.41	20221027	1810	55.52	20230726	3.54	N	082850	500	242 억		1421260	N	N	0	N	00	N
31	20231026	110632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2800	325	2	13.13	58057613490	21166906	163.11	2410	2960	2355	3215	1735	2475	2743.17	2.93	0	-137556	3005	2740	2410	2145	1815	2872	2277	242	740	500	1780	5	1	48436578	1356	6.13	0.72	12	43.70	457.00	3869.00	3825	20221027	-26.80	1810	20230726	54.70	3450	-18.84	20230214	1810	54.70	20230726	3825	-26.80	20221027	1810	54.70	20230726	3.54	N	082850	500	242 억		1421260	N	N	0	N	00	N
32	20231026	100631	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2720	245	2	9.90	24827880750	9431997	72.68	2410	2800	2355	3215	1735	2475	2632.73	2.93	0	-13520	3005	2740	2410	2145	1815	2872	2277	242	740	500	1780	5	1	48436578	1317	5.95	0.70	12	19.47	457.00	3869.00	3825	20221027	-28.89	1810	20230726	50.28	3450	-21.16	20230214	1810	50.28	20230726	3825	-28.89	20221027	1810	50.28	20230726	3.54	N	082850	500	242 억		1421260	N	N	0	N	00	N
33	20231026	090628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2430	-45	5	-1.82	2032889505	845807	6.52	2410	2475	2355	3215	1735	2475	2401.26	2.93	0	57674	3005	2740	2410	2145	1815	2872	2277	242	740	500	1780	5	1	48436578	1177	5.32	0.63	12	1.75	457.00	3869.00	3825	20221027	-36.47	1810	20230726	34.25	3450	-29.57	20230214	1810	34.25	20230726	3825	-36.47	20221027	1810	34.25	20230726	3.54	N	082850	500	242 억		1421260	N	N	0	N	00	N
34	20231025	160630	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2475	395	2	18.99	30489744920	12288272	2632.73	2120	2675	2080	2700	1460	2080	2481.23	2.02	0	456641	2180	2129	2049	1998	1918	2155	2024	242	620	500	1490	5	1	48436578	1199	5.42	0.64	12	25.37	457.00	3869.00	3825	20221027	-35.29	1810	20230726	36.74	3450	-28.26	20230214	1810	36.74	20230726	3825	-35.29	20221027	1810	36.74	20230726	3.54	N	082850	500	242 억		978386	N	N	0	N	00	N
35	20231025	150630	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2625	545	2	26.20	24005935185	9788647	2097.19	2120	2625	2080	2700	1460	2080	2452.43	2.02	0	352162	2180	2129	2049	1998	1918	2155	2024	242	620	500	1490	5	1	48436578	1271	5.74	0.68	12	20.21	457.00	3869.00	3825	20221027	-31.37	1810	20230726	45.03	3450	-23.91	20230214	1810	45.03	20230726	3825	-31.37	20221027	1810	45.03	20230726	3.54	N	082850	500	242 억		978386	Y	N	0	N	00	N
36	20231025	140627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2400	320	2	15.38	16323907810	6749944	1446.16	2120	2625	2080	2700	1460	2080	2418.38	2.02	0	301547	2180	2129	2049	1998	1918	2155	2024	242	620	500	1490	5	1	48436578	1162	5.25	0.62	12	13.94	457.00	3869.00	3825	20221027	-37.25	1810	20230726	32.60	3450	-30.43	20230214	1810	32.60	20230726	3825	-37.25	20221027	1810	32.60	20230726	3.54	N	082850	500	242 억		978386	N	N	0	N	00	N
37	20231025	130627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2410	330	2	15.87	15764425640	6517774	1396.42	2120	2625	2080	2700	1460	2080	2418.68	2.02	0	268211	2180	2129	2049	1998	1918	2155	2024	242	620	500	1490	5	1	48436578	1167	5.27	0.62	12	13.46	457.00	3869.00	3825	20221027	-36.99	1810	20230726	33.15	3450	-30.14	20230214	1810	33.15	20230726	3825	-36.99	20221027	1810	33.15	20230726	3.54	N	082850	500	242 억		978386	N	N	0	N	00	N
38	20231025	120627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2415	335	2	16.11	14314882465	5916070	1267.50	2120	2625	2080	2700	1460	2080	2419.66	2.02	0	164108	2180	2129	2049	1998	1918	2155	2024	242	620	500	1490	5	1	48436578	1170	5.28	0.62	12	12.21	457.00	3869.00	3825	20221027	-36.86	1810	20230726	33.43	3450	-30.00	20230214	1810	33.43	20230726	3825	-36.86	20221027	1810	33.43	20230726	3.54	N	082850	500	242 억		978386	N	N	0	N	00	N
39	20231025	110628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2440	360	2	17.31	12359013910	5113753	1095.61	2120	2625	2080	2700	1460	2080	2416.82	2.02	0	211095	2180	2129	2049	1998	1918	2155	2024	242	620	500	1490	5	1	48436578	1182	5.34	0.63	12	10.56	457.00	3869.00	3825	20221027	-36.21	1810	20230726	34.81	3450	-29.28	20230214	1810	34.81	20230726	3825	-36.21	20221027	1810	34.81	20230726	3.54	N	082850	500	242 억		978386	N	N	0	N	00	N
40	20231025	100628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2210	130	2	6.25	1545959440	705765	151.21	2120	2265	2080	2700	1460	2080	2190.47	2.02	0	10091	2180	2129	2049	1998	1918	2155	2024	242	620	500	1490	5	1	48436578	1070	4.84	0.57	12	1.46	457.00	3869.00	3825	20221027	-42.22	1810	20230726	22.10	3450	-35.94	20230214	1810	22.10	20230726	3825	-42.22	20221027	1810	22.10	20230726	3.54	N	082850	500	242 억		978386	N	N	0	N	00	N
41	20231025	090625	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2090	10	2	0.48	37733950	17914	3.84	2120	2125	2085	2700	1460	2080	2106.39	2.02	0	-992	2180	2129	2049	1998	1918	2155	2024	242	620	500	1490	5	1	48436578	1012	4.57	0.54	12	0.04	457.00	3869.00	3825	20221027	-45.36	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	3825	-45.36	20221027	1810	15.47	20230726	3.54	N	082850	500	242 억		978386	N	N	0	N	00	N
42	20231024	160614	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2080	55	2	2.72	940174385	462549	106.42	2040	2100	1969	2630	1420	2025	2032.46	1.81	0	102609	2121	2072	2046	1997	1971	2062	1987	242	605	500	1450	5	1	48436578	1007	4.55	0.54	12	0.95	457.00	3869.00	3825	20221027	-45.62	1810	20230726	14.92	3450	-39.71	20230214	1810	14.92	20230726	3825	-45.62	20221027	1810	14.92	20230726	3.78	N	082850	500	242 억		876538	N	N	0	N	00	N
43	20231024	150623	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2085	60	2	2.96	863134110	425617	97.92	2040	2090	1969	2630	1420	2025	2027.96	1.81	0	93830	2121	2072	2046	1997	1971	2062	1987	242	605	500	1450	5	1	48436578	1010	4.56	0.54	12	0.88	457.00	3869.00	3825	20221027	-45.49	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	3825	-45.49	20221027	1810	15.19	20230726	3.78	N	082850	500	242 억		876538	N	N	0	N	00	N
44	20231024	140611	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2070	45	2	2.22	736387515	364692	83.91	2040	2090	1969	2630	1420	2025	2019.20	1.81	0	66026	2121	2072	2046	1997	1971	2062	1987	242	605	500	1450	5	1	48436578	1003	4.53	0.54	12	0.75	457.00	3869.00	3825	20221027	-45.88	1810	20230726	14.36	3450	-40.00	20230214	1810	14.36	20230726	3825	-45.88	20221027	1810	14.36	20230726	3.78	N	082850	500	242 억		876538	N	N	0	N	00	N
45	20231024	130619	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2035	10	2	0.49	619305885	307609	70.77	2040	2090	1969	2630	1420	2025	2013.29	1.81	0	30602	2121	2072	2046	1997	1971	2062	1987	242	605	500	1450	5	1	48436578	986	4.45	0.53	12	0.64	457.00	3869.00	3825	20221027	-46.80	1810	20230726	12.43	3450	-41.01	20230214	1810	12.43	20230726	3825	-46.80	20221027	1810	12.43	20230726	3.78	N	082850	500	242 억		876538	N	N	0	N	00	N
46	20231024	120624	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2025	0	3	0.00	596395330	296321	68.18	2040	2090	1969	2630	1420	2025	2012.67	1.81	0	26199	2121	2072	2046	1997	1971	2062	1987	242	605	500	1450	5	1	48436578	981	4.43	0.52	12	0.61	457.00	3869.00	3825	20221027	-47.06	1810	20230726	11.88	3450	-41.30	20230214	1810	11.88	20230726	3825	-47.06	20221027	1810	11.88	20230726	3.78	N	082850	500	242 억		876538	N	N	0	N	00	N
47	20231024	110619	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2015	-10	5	-0.49	539570315	268269	61.72	2040	2090	1969	2630	1420	2025	2011.30	1.81	0	16871	2121	2072	2046	1997	1971	2062	1987	242	605	500	1450	5	1	48436578	976	4.41	0.52	12	0.55	457.00	3869.00	3825	20221027	-47.32	1810	20230726	11.33	3450	-41.59	20230214	1810	11.33	20230726	3825	-47.32	20221027	1810	11.33	20230726	3.78	N	082850	500	242 억		876538	N	N	0	N	00	N
48	20231024	100613	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2005	-20	5	-0.99	268808065	132097	30.39	2040	2090	2000	2630	1420	2025	2034.93	1.81	0	2353	2121	2072	2046	1997	1971	2062	1987	242	605	500	1450	5	1	48436578	971	4.39	0.52	12	0.27	457.00	3869.00	3825	20221027	-47.58	1810	20230726	10.77	3450	-41.88	20230214	1810	10.77	20230726	3825	-47.58	20221027	1810	10.77	20230726	3.78	N	082850	500	242 억		876538	N	N	0	N	00	N
49	20231024	090618	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2080	55	2	2.72	47915880	23317	5.36	2040	2090	2040	2630	1420	2025	2054.98	1.81	0	8483	2121	2072	2046	1997	1971	2062	1987	242	605	500	1450	5	1	48436578	1007	4.55	0.54	12	0.05	457.00	3869.00	3825	20221027	-45.62	1810	20230726	14.92	3450	-39.71	20230214	1810	14.92	20230726	3825	-45.62	20221027	1810	14.92	20230726	3.78	N	082850	500	242 억		876538	N	N	0	N	00	N
50	20231023	160609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2025	-40	5	-1.94	817429895	399209	68.13	2025	2095	2020	2680	1450	2065	2047.78	1.73	0	38946	2165	2115	2070	2020	1975	2092	1997	242	615	500	1480	5	1	48436578	981	4.43	0.52	12	0.82	457.00	3869.00	3825	20221027	-47.06	1810	20230726	11.88	3450	-41.30	20230214	1810	11.88	20230726	3825	-47.06	20221027	1810	11.88	20230726	3.86	N	082850	500	242 억		836799	N	N	0	N	00	N
51	20231023	150613	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2045	-20	5	-0.97	702071225	342392	58.44	2025	2095	2020	2680	1450	2065	2050.49	1.73	0	22940	2165	2115	2070	2020	1975	2092	1997	242	615	500	1480	5	1	48436578	991	4.47	0.53	12	0.71	457.00	3869.00	3825	20221027	-46.54	1810	20230726	12.98	3450	-40.72	20230214	1810	12.98	20230726	3825	-46.54	20221027	1810	12.98	20230726	3.86	N	082850	500	242 억		836799	N	N	0	N	00	N
52	20231023	140611	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2060	-5	5	-0.24	572692095	279126	47.64	2025	2095	2020	2680	1450	2065	2051.73	1.73	0	31048	2165	2115	2070	2020	1975	2092	1997	242	615	500	1480	5	1	48436578	998	4.51	0.53	12	0.58	457.00	3869.00	3825	20221027	-46.14	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	3825	-46.14	20221027	1810	13.81	20230726	3.86	N	082850	500	242 억		836799	N	N	0	N	00	N
53	20231023	130615	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2070	5	2	0.24	502780725	245115	41.83	2025	2095	2020	2680	1450	2065	2051.20	1.73	0	30967	2165	2115	2070	2020	1975	2092	1997	242	615	500	1480	5	1	48436578	1003	4.53	0.54	12	0.51	457.00	3869.00	3825	20221027	-45.88	1810	20230726	14.36	3450	-40.00	20230214	1810	14.36	20230726	3825	-45.88	20221027	1810	14.36	20230726	3.86	N	082850	500	242 억		836799	N	N	0	N	00	N
54	20231023	120609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2060	-5	5	-0.24	472227250	230313	39.31	2025	2095	2020	2680	1450	2065	2050.37	1.73	0	33214	2165	2115	2070	2020	1975	2092	1997	242	615	500	1480	5	1	48436578	998	4.51	0.53	12	0.48	457.00	3869.00	3825	20221027	-46.14	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	3825	-46.14	20221027	1810	13.81	20230726	3.86	N	082850	500	242 억		836799	N	N	0	N	00	N
55	20231023	110607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2085	20	2	0.97	420416740	205234	35.03	2025	2095	2020	2680	1450	2065	2048.48	1.73	0	38504	2165	2115	2070	2020	1975	2092	1997	242	615	500	1480	5	1	48436578	1010	4.56	0.54	12	0.42	457.00	3869.00	3825	20221027	-45.49	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	3825	-45.49	20221027	1810	15.19	20230726	3.86	N	082850	500	242 억		836799	N	N	0	N	00	N
56	20231023	100603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2045	-20	5	-0.97	235410045	115545	19.72	2025	2065	2020	2680	1450	2065	2037.39	1.73	0	7934	2165	2115	2070	2020	1975	2092	1997	242	615	500	1480	5	1	48436578	991	4.47	0.53	12	0.24	457.00	3869.00	3825	20221027	-46.54	1810	20230726	12.98	3450	-40.72	20230214	1810	12.98	20230726	3825	-46.54	20221027	1810	12.98	20230726	3.86	N	082850	500	242 억		836799	N	N	0	N	00	N
57	20231023	090617	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2035	-30	5	-1.45	71754510	35363	6.04	2025	2060	2020	2680	1450	2065	2029.08	1.73	0	9703	2165	2115	2070	2020	1975	2092	1997	242	615	500	1480	5	1	48436578	986	4.45	0.53	12	0.07	457.00	3869.00	3825	20221027	-46.80	1810	20230726	12.43	3450	-41.01	20230214	1810	12.43	20230726	3825	-46.80	20221027	1810	12.43	20230726	3.86	N	082850	500	242 억		836799	N	N	0	N	00	N
58	20231020	160608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2065	-65	5	-3.05	1156338805	560933	94.12	2120	2120	2025	2765	1495	2130	2061.44	1.55	0	84761	2280	2205	2165	2090	2050	2185	2070	242	635	500	1530	5	1	48436578	1000	4.52	0.53	12	1.16	457.00	3869.00	3825	20221027	-46.01	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	3825	-46.01	20221027	1810	14.09	20230726	3.90	N	082850	500	242 억		751241	N	N	0	N	00	N
59	20231020	150608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2060	-70	5	-3.29	1042497825	505451	84.81	2120	2120	2025	2765	1495	2130	2062.51	1.55	0	85546	2280	2205	2165	2090	2050	2185	2070	242	635	500	1530	5	1	48436578	998	4.51	0.53	12	1.04	457.00	3869.00	3825	20221027	-46.14	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	3825	-46.14	20221027	1810	13.81	20230726	3.90	N	082850	500	242 억		751241	N	N	0	N	00	N
60	20231020	140611	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2085	-45	5	-2.11	945923040	458810	76.99	2120	2120	2025	2765	1495	2130	2061.69	1.55	0	83297	2280	2205	2165	2090	2050	2185	2070	242	635	500	1530	5	1	48436578	1010	4.56	0.54	12	0.95	457.00	3869.00	3825	20221027	-45.49	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	3825	-45.49	20221027	1810	15.19	20230726	3.90	N	082850	500	242 억		751241	N	N	0	N	00	N
61	20231020	130555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2070	-60	5	-2.82	828514570	402685	67.57	2120	2120	2025	2765	1495	2130	2057.48	1.55	0	86761	2280	2205	2165	2090	2050	2185	2070	242	635	500	1530	5	1	48436578	1003	4.53	0.54	12	0.83	457.00	3869.00	3825	20221027	-45.88	1810	20230726	14.36	3450	-40.00	20230214	1810	14.36	20230726	3825	-45.88	20221027	1810	14.36	20230726	3.90	N	082850	500	242 억		751241	N	N	0	N	00	N
62	20231020	120605	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2050	-80	5	-3.76	683684895	332332	55.76	2120	2120	2025	2765	1495	2130	2057.23	1.55	0	52185	2280	2205	2165	2090	2050	2185	2070	242	635	500	1530	5	1	48436578	993	4.49	0.53	12	0.69	457.00	3869.00	3825	20221027	-46.41	1810	20230726	13.26	3450	-40.58	20230214	1810	13.26	20230726	3825	-46.41	20221027	1810	13.26	20230726	3.90	N	082850	500	242 억		751241	N	N	0	N	00	N
63	20231020	110610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2055	-75	5	-3.52	599308735	291057	48.84	2120	2120	2025	2765	1495	2130	2059.08	1.55	0	43886	2280	2205	2165	2090	2050	2185	2070	242	635	500	1530	5	1	48436578	995	4.50	0.53	12	0.60	457.00	3869.00	3825	20221027	-46.27	1810	20230726	13.54	3450	-40.43	20230214	1810	13.54	20230726	3825	-46.27	20221027	1810	13.54	20230726	3.90	N	082850	500	242 억		751241	N	N	0	N	00	N
64	20231020	100604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2055	-75	5	-3.52	498742190	241788	40.57	2120	2120	2025	2765	1495	2130	2062.73	1.55	0	38600	2280	2205	2165	2090	2050	2185	2070	242	635	500	1530	5	1	48436578	995	4.50	0.53	12	0.50	457.00	3869.00	3825	20221027	-46.27	1810	20230726	13.54	3450	-40.43	20230214	1810	13.54	20230726	3825	-46.27	20221027	1810	13.54	20230726	3.90	N	082850	500	242 억		751241	N	N	0	N	00	N
65	20231020	090605	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2100	-30	5	-1.41	44087590	20903	3.51	2120	2120	2090	2765	1495	2130	2109.15	1.55	0	2217	2280	2205	2165	2090	2050	2185	2070	242	635	500	1530	5	1	48436578	1017	4.60	0.54	12	0.04	457.00	3869.00	3825	20221027	-45.10	1810	20230726	16.02	3450	-39.13	20230214	1810	16.02	20230726	3825	-45.10	20221027	1810	16.02	20230726	3.90	N	082850	500	242 억		751241	N	N	0	N	00	N
66	20231019	160601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2130	-120	5	-5.33	1273118420	587554	41.94	2210	2240	2125	2925	1575	2250	2166.77	1.55	0	-576	2530	2390	2305	2165	2080	2347	2122	242	675	500	1620	5	1	48436578	1032	4.66	0.55	12	1.21	457.00	3869.00	3825	20221027	-44.31	1810	20230726	17.68	3450	-38.26	20230214	1810	17.68	20230726	3825	-44.31	20221027	1810	17.68	20230726	3.84	N	082850	500	242 억		752156	N	N	0	N	00	N
67	20231019	150559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2130	-120	5	-5.33	1113571735	512645	36.59	2210	2240	2130	2925	1575	2250	2172.16	1.55	0	318	2530	2390	2305	2165	2080	2347	2122	242	675	500	1620	5	1	48436578	1032	4.66	0.55	12	1.06	457.00	3869.00	3825	20221027	-44.31	1810	20230726	17.68	3450	-38.26	20230214	1810	17.68	20230726	3825	-44.31	20221027	1810	17.68	20230726	3.84	N	082850	500	242 억		752156	N	N	0	N	00	N
68	20231019	140604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2175	-75	5	-3.33	946703800	434938	31.04	2210	2240	2145	2925	1575	2250	2176.59	1.55	0	-2406	2530	2390	2305	2165	2080	2347	2122	242	675	500	1620	5	1	48436578	1053	4.76	0.56	12	0.90	457.00	3869.00	3825	20221027	-43.14	1810	20230726	20.17	3450	-36.96	20230214	1810	20.17	20230726	3825	-43.14	20221027	1810	20.17	20230726	3.84	N	082850	500	242 억		752156	N	N	0	N	00	N
69	20231019	130558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2170	-80	5	-3.56	888216985	407923	29.12	2210	2240	2145	2925	1575	2250	2177.36	1.55	0	36	2530	2390	2305	2165	2080	2347	2122	242	675	500	1620	5	1	48436578	1051	4.75	0.56	12	0.84	457.00	3869.00	3825	20221027	-43.27	1810	20230726	19.89	3450	-37.10	20230214	1810	19.89	20230726	3825	-43.27	20221027	1810	19.89	20230726	3.84	N	082850	500	242 억		752156	N	N	0	N	00	N
70	20231019	120603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2160	-90	5	-4.00	796135215	365215	26.07	2210	2240	2145	2925	1575	2250	2179.85	1.55	0	1001	2530	2390	2305	2165	2080	2347	2122	242	675	500	1620	5	1	48436578	1046	4.73	0.56	12	0.75	457.00	3869.00	3825	20221027	-43.53	1810	20230726	19.34	3450	-37.39	20230214	1810	19.34	20230726	3825	-43.53	20221027	1810	19.34	20230726	3.84	N	082850	500	242 억		752156	N	N	0	N	00	N
71	20231019	110601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2195	-55	5	-2.44	687021640	315011	22.48	2210	2240	2145	2925	1575	2250	2180.88	1.55	0	-960	2530	2390	2305	2165	2080	2347	2122	242	675	500	1620	5	1	48436578	1063	4.80	0.57	12	0.65	457.00	3869.00	3825	20221027	-42.61	1810	20230726	21.27	3450	-36.38	20230214	1810	21.27	20230726	3825	-42.61	20221027	1810	21.27	20230726	3.84	N	082850	500	242 억		752156	N	N	0	N	00	N
72	20231019	100556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2190	-60	5	-2.67	525837910	241952	17.27	2210	2240	2145	2925	1575	2250	2173.21	1.55	0	21419	2530	2390	2305	2165	2080	2347	2122	242	675	500	1620	5	1	48436578	1061	4.79	0.57	12	0.50	457.00	3869.00	3825	20221027	-42.75	1810	20230726	20.99	3450	-36.52	20230214	1810	20.99	20230726	3825	-42.75	20221027	1810	20.99	20230726	3.84	N	082850	500	242 억		752156	N	N	0	N	00	N
73	20231019	090603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2165	-85	5	-3.78	134658005	61523	4.39	2210	2220	2155	2925	1575	2250	2188.42	1.55	0	6560	2530	2390	2305	2165	2080	2347	2122	242	675	500	1620	5	1	48436578	1049	4.74	0.56	12	0.13	457.00	3869.00	3825	20221027	-43.40	1810	20230726	19.61	3450	-37.25	20230214	1810	19.61	20230726	3825	-43.40	20221027	1810	19.61	20230726	3.84	N	082850	500	242 억		752156	N	N	0	N	00	N
74	20231018	160605	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2250	-245	5	-9.82	3194846315	1379936	103.76	2440	2445	2220	3240	1750	2495	2315.39	1.72	0	-69475	2551	2522	2466	2437	2381	2537	2452	242	745	500	1790	5	1	48436578	1090	4.92	0.58	12	2.85	457.00	3869.00	3825	20221027	-41.18	1810	20230726	24.31	3450	-34.78	20230214	1810	24.31	20230726	3825	-41.18	20221027	1810	24.31	20230726	3.94	N	082850	500	242 억		831470	N	N	0	N	00	N
75	20231018	150558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2275	-220	5	-8.82	3000845355	1293979	97.30	2440	2445	2220	3240	1750	2495	2318.96	1.72	0	-70231	2551	2522	2466	2437	2381	2537	2452	242	745	500	1790	5	1	48436578	1102	4.98	0.59	12	2.67	457.00	3869.00	3825	20221027	-40.52	1810	20230726	25.69	3450	-34.06	20230214	1810	25.69	20230726	3825	-40.52	20221027	1810	25.69	20230726	3.94	N	082850	500	242 억		831470	N	N	0	N	00	N
76	20231018	140552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2270	-225	5	-9.02	2821744345	1215147	91.37	2440	2445	2220	3240	1750	2495	2322.01	1.72	0	-56703	2551	2522	2466	2437	2381	2537	2452	242	745	500	1790	5	1	48436578	1100	4.97	0.59	12	2.51	457.00	3869.00	3825	20221027	-40.65	1810	20230726	25.41	3450	-34.20	20230214	1810	25.41	20230726	3825	-40.65	20221027	1810	25.41	20230726	3.94	N	082850	500	242 억		831470	N	N	0	N	00	N
77	20231018	130549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2255	-240	5	-9.62	2444350240	1047187	78.74	2440	2445	2250	3240	1750	2495	2334.06	1.72	0	-57022	2551	2522	2466	2437	2381	2537	2452	242	745	500	1790	5	1	48436578	1092	4.93	0.58	12	2.16	457.00	3869.00	3825	20221027	-41.05	1810	20230726	24.59	3450	-34.64	20230214	1810	24.59	20230726	3825	-41.05	20221027	1810	24.59	20230726	3.94	N	082850	500	242 억		831470	N	N	0	N	00	N
78	20231018	120600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2285	-210	5	-8.42	2244525545	958935	72.10	2440	2445	2265	3240	1750	2495	2340.49	1.72	0	-50812	2551	2522	2466	2437	2381	2537	2452	242	745	500	1790	5	1	48436578	1107	5.00	0.59	12	1.98	457.00	3869.00	3825	20221027	-40.26	1810	20230726	26.24	3450	-33.77	20230214	1810	26.24	20230726	3825	-40.26	20221027	1810	26.24	20230726	3.94	N	082850	500	242 억		831470	N	N	0	N	00	N
79	20231018	110554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2300	-195	5	-7.82	2023378145	862152	64.83	2440	2445	2285	3240	1750	2495	2346.73	1.72	0	-38981	2551	2522	2466	2437	2381	2537	2452	242	745	500	1790	5	1	48436578	1114	5.03	0.59	12	1.78	457.00	3869.00	3825	20221027	-39.87	1810	20230726	27.07	3450	-33.33	20230214	1810	27.07	20230726	3825	-39.87	20221027	1810	27.07	20230726	3.94	N	082850	500	242 억		831470	N	N	0	N	00	N
80	20231018	100559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2300	-195	5	-7.82	1641575755	695769	52.32	2440	2445	2295	3240	1750	2495	2359.19	1.72	0	-4914	2551	2522	2466	2437	2381	2537	2452	242	745	500	1790	5	1	48436578	1114	5.03	0.59	12	1.44	457.00	3869.00	3825	20221027	-39.87	1810	20230726	27.07	3450	-33.33	20230214	1810	27.07	20230726	3825	-39.87	20221027	1810	27.07	20230726	3.94	N	082850	500	242 억		831470	N	N	0	N	00	N
81	20231018	090552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2415	-80	5	-3.21	275235335	113411	8.53	2440	2440	2410	3240	1750	2495	2426.32	1.72	0	-10097	2551	2522	2466	2437	2381	2537	2452	242	745	500	1790	5	1	48436578	1170	5.28	0.62	12	0.23	457.00	3869.00	3825	20221027	-36.86	1810	20230726	33.43	3450	-30.00	20230214	1810	33.43	20230726	3825	-36.86	20221027	1810	33.43	20230726	3.94	N	082850	500	242 억		831470	N	N	0	N	00	N
82	20231017	160555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2495	-10	5	-0.40	3154148790	1283971	48.48	2440	2495	2410	3255	1755	2505	2456.21	1.60	0	55290	2625	2565	2450	2390	2275	2595	2420	242	750	500	1800	5	1	48436578	1208	5.46	0.64	12	2.65	457.00	3869.00	3825	20221027	-34.77	1810	20230726	37.85	3450	-27.68	20230214	1810	37.85	20230726	3825	-34.77	20221027	1810	37.85	20230726	3.64	N	082850	500	242 억		776666	N	N	0	N	00	N
83	20231017	150557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2475	-30	5	-1.20	2599124050	1060993	40.06	2440	2495	2410	3255	1755	2505	2449.71	1.60	0	67185	2625	2565	2450	2390	2275	2595	2420	242	750	500	1800	5	1	48436578	1199	5.42	0.64	12	2.19	457.00	3869.00	3825	20221027	-35.29	1810	20230726	36.74	3450	-28.26	20230214	1810	36.74	20230726	3825	-35.29	20221027	1810	36.74	20230726	3.64	N	082850	500	242 억		776666	N	N	0	N	00	N
84	20231017	140600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2445	-60	5	-2.40	1947087820	797495	30.11	2440	2475	2410	3255	1755	2505	2441.50	1.60	0	56928	2625	2565	2450	2390	2275	2595	2420	242	750	500	1800	5	1	48436578	1184	5.35	0.63	12	1.65	457.00	3869.00	3825	20221027	-36.08	1810	20230726	35.08	3450	-29.13	20230214	1810	35.08	20230726	3825	-36.08	20221027	1810	35.08	20230726	3.64	N	082850	500	242 억		776666	N	N	0	N	00	N
85	20231017	130554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2440	-65	5	-2.59	1661617185	681173	25.72	2440	2465	2410	3255	1755	2505	2439.34	1.60	0	69775	2625	2565	2450	2390	2275	2595	2420	242	750	500	1800	5	1	48436578	1182	5.34	0.63	12	1.41	457.00	3869.00	3825	20221027	-36.21	1810	20230726	34.81	3450	-29.28	20230214	1810	34.81	20230726	3825	-36.21	20221027	1810	34.81	20230726	3.64	N	082850	500	242 억		776666	N	N	0	N	00	N
86	20231017	120556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2430	-75	5	-2.99	1549829885	635275	23.99	2440	2465	2410	3255	1755	2505	2439.62	1.60	0	71569	2625	2565	2450	2390	2275	2595	2420	242	750	500	1800	5	1	48436578	1177	5.32	0.63	12	1.31	457.00	3869.00	3825	20221027	-36.47	1810	20230726	34.25	3450	-29.57	20230214	1810	34.25	20230726	3825	-36.47	20221027	1810	34.25	20230726	3.64	N	082850	500	242 억		776666	N	N	0	N	00	N
87	20231017	110551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2440	-65	5	-2.59	1358318345	556621	21.02	2440	2465	2410	3255	1755	2505	2440.29	1.60	0	67040	2625	2565	2450	2390	2275	2595	2420	242	750	500	1800	5	1	48436578	1182	5.34	0.63	12	1.15	457.00	3869.00	3825	20221027	-36.21	1810	20230726	34.81	3450	-29.28	20230214	1810	34.81	20230726	3825	-36.21	20221027	1810	34.81	20230726	3.64	N	082850	500	242 억		776666	N	N	0	N	00	N
88	20231017	100547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2450	-55	5	-2.20	1085238505	444632	16.79	2440	2465	2410	3255	1755	2505	2440.75	1.60	0	36930	2625	2565	2450	2390	2275	2595	2420	242	750	500	1800	5	1	48436578	1187	5.36	0.63	12	0.92	457.00	3869.00	3825	20221027	-35.95	1810	20230726	35.36	3450	-28.99	20230214	1810	35.36	20230726	3825	-35.95	20221027	1810	35.36	20230726	3.64	N	082850	500	242 억		776666	N	N	0	N	00	N
89	20231017	090551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2450	-55	5	-2.20	482355920	197819	7.47	2440	2465	2410	3255	1755	2505	2438.35	1.60	0	-2550	2625	2565	2450	2390	2275	2595	2420	242	750	500	1800	5	1	48436578	1187	5.36	0.63	12	0.41	457.00	3869.00	3825	20221027	-35.95	1810	20230726	35.36	3450	-28.99	20230214	1810	35.36	20230726	3825	-35.95	20221027	1810	35.36	20230726	3.64	N	082850	500	242 억		776666	N	N	0	N	00	N
90	20231016	160552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2505	120	2	5.03	6249842860	2566622	95.58	2370	2510	2335	3100	1670	2385	2434.25	1.77	0	-102660	2591	2487	2426	2322	2261	2457	2292	242	715	500	1710	5	1	48436578	1213	5.48	0.65	12	5.30	457.00	3869.00	3825	20221027	-34.51	1810	20230726	38.40	3450	-27.39	20230214	1810	38.40	20230726	3825	-34.51	20221027	1810	38.40	20230726	2.91	N	082850	500	242 억		855471	N	N	0	N	00	N
91	20231016	150552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2470	85	2	3.56	5134249500	2118644	78.90	2370	2480	2335	3100	1670	2385	2423.54	1.77	0	-105232	2591	2487	2426	2322	2261	2457	2292	242	715	500	1710	5	1	48436578	1196	5.40	0.64	12	4.37	457.00	3869.00	3825	20221027	-35.42	1810	20230726	36.46	3450	-28.41	20230214	1810	36.46	20230726	3825	-35.42	20221027	1810	36.46	20230726	2.91	N	082850	500	242 억		855471	N	N	0	N	00	N
92	20231016	140553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2425	40	2	1.68	3538096310	1469433	54.72	2370	2450	2335	3100	1670	2385	2407.95	1.77	0	-83149	2591	2487	2426	2322	2261	2457	2292	242	715	500	1710	5	1	48436578	1175	5.31	0.63	12	3.03	457.00	3869.00	3825	20221027	-36.60	1810	20230726	33.98	3450	-29.71	20230214	1810	33.98	20230726	3825	-36.60	20221027	1810	33.98	20230726	2.91	N	082850	500	242 억		855471	N	N	0	N	00	N
93	20231016	130550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2425	40	2	1.68	3088113660	1283759	47.81	2370	2450	2335	3100	1670	2385	2405.68	1.77	0	-85288	2591	2487	2426	2322	2261	2457	2292	242	715	500	1710	5	1	48436578	1175	5.31	0.63	12	2.65	457.00	3869.00	3825	20221027	-36.60	1810	20230726	33.98	3450	-29.71	20230214	1810	33.98	20230726	3825	-36.60	20221027	1810	33.98	20230726	2.91	N	082850	500	242 억		855471	N	N	0	N	00	N
94	20231016	120549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2395	10	2	0.42	2539992360	1057522	39.38	2370	2445	2335	3100	1670	2385	2401.99	1.77	0	-91341	2591	2487	2426	2322	2261	2457	2292	242	715	500	1710	5	1	48436578	1160	5.24	0.62	12	2.18	457.00	3869.00	3825	20221027	-37.39	1810	20230726	32.32	3450	-30.58	20230214	1810	32.32	20230726	3825	-37.39	20221027	1810	32.32	20230726	2.91	N	082850	500	242 억		855471	N	N	0	N	00	N
95	20231016	110547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2385	0	3	0.00	2428496085	1010818	37.64	2370	2445	2335	3100	1670	2385	2402.68	1.77	0	-88154	2591	2487	2426	2322	2261	2457	2292	242	715	500	1710	5	1	48436578	1155	5.22	0.62	12	2.09	457.00	3869.00	3825	20221027	-37.65	1810	20230726	31.77	3450	-30.87	20230214	1810	31.77	20230726	3825	-37.65	20221027	1810	31.77	20230726	2.91	N	082850	500	242 억		855471	N	N	0	N	00	N
96	20231016	100543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2430	45	2	1.89	1991901150	828450	30.85	2370	2445	2335	3100	1670	2385	2404.60	1.77	0	-53277	2591	2487	2426	2322	2261	2457	2292	242	715	500	1710	5	1	48436578	1177	5.32	0.63	12	1.71	457.00	3869.00	3825	20221027	-36.47	1810	20230726	34.25	3450	-29.57	20230214	1810	34.25	20230726	3825	-36.47	20221027	1810	34.25	20230726	2.91	N	082850	500	242 억		855471	N	N	0	N	00	N
97	20231016	090547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2360	-25	5	-1.05	342446385	145081	5.40	2370	2375	2335	3100	1670	2385	2358.62	1.77	0	-1616	2591	2487	2426	2322	2261	2457	2292	242	715	500	1710	5	1	48436578	1143	5.16	0.61	12	0.30	457.00	3869.00	3825	20221027	-38.30	1810	20230726	30.39	3450	-31.59	20230214	1810	30.39	20230726	3825	-38.30	20221027	1810	30.39	20230726	2.91	N	082850	500	242 억		855471	N	N	0	N	00	N
98	20231012	160602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2490	435	2	21.17	42305398290	16349943	15822.73	2090	2670	2080	2670	1440	2055	2587.64	1.97	0	-141471	2115	2085	2050	2020	1985	2100	2035	242	615	500	1470	5	1	48436578	1206	5.45	0.64	12	33.76	457.00	3869.00	3940	20221007	-36.80	1810	20230726	37.57	3450	-27.83	20230214	1810	37.57	20230726	3825	-34.90	20221027	1810	37.57	20230726	2.92	N	082850	500	242 억		952622	N	N	0	N	00	N
99	20231012	150551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2555	500	2	24.33	40060149210	15457314	14958.88	2090	2670	2080	2670	1440	2055	2591.66	1.97	0	-191266	2115	2085	2050	2020	1985	2100	2035	242	615	500	1470	5	1	48436578	1238	5.59	0.66	12	31.91	457.00	3869.00	3940	20221007	-35.15	1810	20230726	41.16	3450	-25.94	20230214	1810	41.16	20230726	3825	-33.20	20221027	1810	41.16	20230726	2.92	N	082850	500	242 억		952622	N	N	0	N	00	N
100	20231012	140549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2590	535	2	26.03	33764405350	12979768	12561.23	2090	2670	2080	2670	1440	2055	2601.31	1.97	0	-152512	2115	2085	2050	2020	1985	2100	2035	242	615	500	1470	5	1	48436578	1255	5.67	0.67	12	26.80	457.00	3869.00	3940	20221007	-34.26	1810	20230726	43.09	3450	-24.93	20230214	1810	43.09	20230726	3825	-32.29	20221027	1810	43.09	20230726	2.92	N	082850	500	242 억		952622	N	N	0	N	00	N
101	20231012	130549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2580	525	2	25.55	32004288845	12296917	11900.40	2090	2670	2080	2670	1440	2055	2602.63	1.97	0	-139830	2115	2085	2050	2020	1985	2100	2035	242	615	500	1470	5	1	48436578	1250	5.65	0.67	12	25.39	457.00	3869.00	3940	20221007	-34.52	1810	20230726	42.54	3450	-25.22	20230214	1810	42.54	20230726	3825	-32.55	20221027	1810	42.54	20230726	2.92	N	082850	500	242 억		952622	N	N	0	N	00	N
102	20231012	120557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2605	550	2	26.76	29361815235	11274870	10911.31	2090	2670	2080	2670	1440	2055	2604.18	1.97	0	-140873	2115	2085	2050	2020	1985	2100	2035	242	615	500	1470	5	1	48436578	1262	5.70	0.67	12	23.28	457.00	3869.00	3940	20221007	-33.88	1810	20230726	43.92	3450	-24.49	20230214	1810	43.92	20230726	3825	-31.90	20221027	1810	43.92	20230726	2.92	N	082850	500	242 억		952622	N	N	0	N	00	N
103	20231012	110556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2545	490	2	23.84	25838669015	9915880	9596.14	2090	2670	2080	2670	1440	2055	2605.79	1.97	0	-129246	2115	2085	2050	2020	1985	2100	2035	242	615	500	1470	5	1	48436578	1233	5.57	0.66	12	20.47	457.00	3869.00	3940	20221007	-35.41	1810	20230726	40.61	3450	-26.23	20230214	1810	40.61	20230726	3825	-33.46	20221027	1810	40.61	20230726	2.92	N	082850	500	242 억		952622	N	N	0	N	00	N
104	20231012	100552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2585	530	2	25.79	21496179785	8228788	7963.45	2090	2670	2080	2670	1440	2055	2612.31	1.97	0	-88579	2115	2085	2050	2020	1985	2100	2035	242	615	500	1470	5	1	48436578	1252	5.66	0.67	12	16.99	457.00	3869.00	3940	20221007	-34.39	1810	20230726	42.82	3450	-25.07	20230214	1810	42.82	20230726	3825	-32.42	20221027	1810	42.82	20230726	2.92	N	082850	500	242 억		952622	N	N	0	N	00	N
105	20231012	090556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2595	540	2	26.28	2509183855	1026542	993.44	2090	2595	2080	2670	1440	2055	2444.31	1.97	0	-38827	2115	2085	2050	2020	1985	2100	2035	242	615	500	1470	5	1	48436578	1257	5.68	0.67	12	2.12	457.00	3869.00	3940	20221007	-34.14	1810	20230726	43.37	3450	-24.78	20230214	1810	43.37	20230726	3825	-32.16	20221027	1810	43.37	20230726	2.92	N	082850	500	242 억		952622	Y	N	0	N	00	N
106	20231011	160550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2055	45	2	2.24	209804750	101974	79.62	2015	2080	2015	2610	1410	2010	2057.43	1.92	0	23975	2123	2066	2038	1981	1953	2052	1967	242	600	500	1440	5	1	48436578	995	4.50	0.53	12	0.21	457.00	3869.00	3940	20221007	-47.84	1810	20230726	13.54	3450	-40.43	20230214	1810	13.54	20230726	3825	-46.27	20221027	1810	13.54	20230726	2.95	N	082850	500	242 억		928647	N	N	0	N	00	N
107	20231011	150551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2060	50	2	2.49	202795895	98554	76.95	2015	2080	2015	2610	1410	2010	2057.71	1.92	0	24413	2123	2066	2038	1981	1953	2052	1967	242	600	500	1440	5	1	48436578	998	4.51	0.53	12	0.20	457.00	3869.00	3940	20221007	-47.72	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	3825	-46.14	20221027	1810	13.81	20230726	2.95	N	082850	500	242 억		928647	N	N	0	N	00	N
108	20231011	140556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2065	55	2	2.74	178478615	86691	67.68	2015	2080	2015	2610	1410	2010	2058.79	1.92	0	23121	2123	2066	2038	1981	1953	2052	1967	242	600	500	1440	5	1	48436578	1000	4.52	0.53	12	0.18	457.00	3869.00	3940	20221007	-47.59	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	3825	-46.01	20221027	1810	14.09	20230726	2.95	N	082850	500	242 억		928647	N	N	0	N	00	N
109	20231011	130547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2065	55	2	2.74	156683620	76108	59.42	2015	2080	2015	2610	1410	2010	2058.70	1.92	0	22760	2123	2066	2038	1981	1953	2052	1967	242	600	500	1440	5	1	48436578	1000	4.52	0.53	12	0.16	457.00	3869.00	3940	20221007	-47.59	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	3825	-46.01	20221027	1810	14.09	20230726	2.95	N	082850	500	242 억		928647	N	N	0	N	00	N
110	20231011	120558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2060	50	2	2.49	132203205	64215	50.14	2015	2080	2015	2610	1410	2010	2058.76	1.92	0	20784	2123	2066	2038	1981	1953	2052	1967	242	600	500	1440	5	1	48436578	998	4.51	0.53	12	0.13	457.00	3869.00	3940	20221007	-47.72	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	3825	-46.14	20221027	1810	13.81	20230726	2.95	N	082850	500	242 억		928647	N	N	0	N	00	N
111	20231011	110553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2065	55	2	2.74	103433575	50194	39.19	2015	2080	2015	2610	1410	2010	2060.68	1.92	0	16486	2123	2066	2038	1981	1953	2052	1967	242	600	500	1440	5	1	48436578	1000	4.52	0.53	12	0.10	457.00	3869.00	3940	20221007	-47.59	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	3825	-46.01	20221027	1810	14.09	20230726	2.95	N	082850	500	242 억		928647	N	N	0	N	00	N
112	20231011	100550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2060	50	2	2.49	71776460	34860	27.22	2015	2080	2015	2610	1410	2010	2058.99	1.92	0	11484	2123	2066	2038	1981	1953	2052	1967	242	600	500	1440	5	1	48436578	998	4.51	0.53	12	0.07	457.00	3869.00	3940	20221007	-47.72	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	3825	-46.14	20221027	1810	13.81	20230726	2.95	N	082850	500	242 억		928647	N	N	0	N	00	N
113	20231011	090553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2055	45	2	2.24	24126015	11780	9.20	2015	2065	2015	2610	1410	2010	2048.05	1.92	0	-2723	2123	2066	2038	1981	1953	2052	1967	242	600	500	1440	5	1	48436578	995	4.50	0.53	12	0.02	457.00	3869.00	3940	20221007	-47.84	1810	20230726	13.54	3450	-40.43	20230214	1810	13.54	20230726	3825	-46.27	20221027	1810	13.54	20230726	2.95	N	082850	500	242 억		928647	N	N	0	N	00	N
114	20231010	160546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2010	-10	5	-0.50	260640705	126865	136.29	2060	2095	2010	2625	1415	2020	2054.55	1.91	0	3105	2093	2056	2003	1966	1913	2075	1985	242	605	500	1450	5	1	48436578	974	4.40	0.52	12	0.26	457.00	3869.00	3940	20221007	-48.98	1810	20230726	11.05	3450	-41.74	20230214	1810	11.05	20230726	3825	-47.45	20221027	1810	11.05	20230726	3.00	N	082850	500	242 억		925492	N	N	0	N	00	N
115	20231010	150544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2020	0	3	0.00	245431485	119312	128.18	2060	2095	2015	2625	1415	2020	2057.06	1.91	0	3237	2093	2056	2003	1966	1913	2075	1985	242	605	500	1450	5	1	48436578	978	4.42	0.52	12	0.25	457.00	3869.00	3940	20221007	-48.73	1810	20230726	11.60	3450	-41.45	20230214	1810	11.60	20230726	3825	-47.19	20221027	1810	11.60	20230726	3.00	N	082850	500	242 억		925492	N	N	0	N	00	N
116	20231010	140547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2040	20	2	0.99	205107955	99393	106.78	2060	2095	2030	2625	1415	2020	2063.61	1.91	0	5730	2093	2056	2003	1966	1913	2075	1985	242	605	500	1450	5	1	48436578	988	4.46	0.53	12	0.21	457.00	3869.00	3940	20221007	-48.22	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	3825	-46.67	20221027	1810	12.71	20230726	3.00	N	082850	500	242 억		925492	N	N	0	N	00	N
117	20231010	130542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2040	20	2	0.99	190123720	92037	98.88	2060	2095	2030	2625	1415	2020	2065.73	1.91	0	7922	2093	2056	2003	1966	1913	2075	1985	242	605	500	1450	5	1	48436578	988	4.46	0.53	12	0.19	457.00	3869.00	3940	20221007	-48.22	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	3825	-46.67	20221027	1810	12.71	20230726	3.00	N	082850	500	242 억		925492	N	N	0	N	00	N
118	20231010	120541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2075	55	2	2.72	140602925	67951	73.00	2060	2095	2030	2625	1415	2020	2069.18	1.91	0	15202	2093	2056	2003	1966	1913	2075	1985	242	605	500	1450	5	1	48436578	1005	4.54	0.54	12	0.14	457.00	3869.00	3940	20221007	-47.34	1810	20230726	14.64	3450	-39.86	20230214	1810	14.64	20230726	3825	-45.75	20221027	1810	14.64	20230726	3.00	N	082850	500	242 억		925492	N	N	0	N	00	N
119	20231010	110534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2085	65	2	3.22	104721485	50639	54.40	2060	2095	2030	2625	1415	2020	2068.00	1.91	0	10589	2093	2056	2003	1966	1913	2075	1985	242	605	500	1450	5	1	48436578	1010	4.56	0.54	12	0.10	457.00	3869.00	3940	20221007	-47.08	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	3825	-45.49	20221027	1810	15.19	20230726	3.00	N	082850	500	242 억		925492	N	N	0	N	00	N
120	20231010	100538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2075	55	2	2.72	68416610	33225	35.69	2060	2085	2030	2625	1415	2020	2059.19	1.91	0	11021	2093	2056	2003	1966	1913	2075	1985	242	605	500	1450	5	1	48436578	1005	4.54	0.54	12	0.07	457.00	3869.00	3940	20221007	-47.34	1810	20230726	14.64	3450	-39.86	20230214	1810	14.64	20230726	3825	-45.75	20221027	1810	14.64	20230726	3.00	N	082850	500	242 억		925492	N	N	0	N	00	N
121	20231010	090535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2055	35	2	1.73	12307440	5970	6.41	2060	2070	2030	2625	1415	2020	2061.55	1.91	0	2957	2093	2056	2003	1966	1913	2075	1985	242	605	500	1450	5	1	48436578	995	4.50	0.53	12	0.01	457.00	3869.00	3940	20221007	-47.84	1810	20230726	13.54	3450	-40.43	20230214	1810	13.54	20230726	3825	-46.27	20221027	1810	13.54	20230726	3.00	N	082850	500	242 억		925492	N	N	0	N	00	N
122	20231006	160541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2020	27	2	1.35	181683906	89984	75.10	1950	2040	1950	2590	1396	1993	2019.07	1.82	0	43659	2049	2021	2007	1979	1965	2014	1972	242	597	500	1430	5	1	48436578	978	4.42	0.52	12	0.19	457.00	3869.00	3940	20221007	-48.73	1810	20230726	11.60	3450	-41.45	20230214	1810	11.60	20230726	3940	-48.73	20221007	1810	11.60	20230726	3.03	N	082850	500	242 억		879133	N	N	0	N	00	N
123	20231006	150531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2030	37	2	1.86	167313676	82880	69.17	1950	2040	1950	2590	1396	1993	2018.75	1.82	0	42330	2049	2021	2007	1979	1965	2014	1972	242	597	500	1430	5	1	48436578	983	4.44	0.52	12	0.17	457.00	3869.00	3940	20221007	-48.48	1810	20230726	12.15	3450	-41.16	20230214	1810	12.15	20230726	3940	-48.48	20221007	1810	12.15	20230726	3.03	N	082850	500	242 억		879133	N	N	0	N	00	N
124	20231006	140532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2040	47	2	2.36	159932686	79250	66.14	1950	2040	1950	2590	1396	1993	2018.08	1.82	0	43255	2049	2021	2007	1979	1965	2014	1972	242	597	500	1430	5	1	48436578	988	4.46	0.53	12	0.16	457.00	3869.00	3940	20221007	-48.22	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	3940	-48.22	20221007	1810	12.71	20230726	3.03	N	082850	500	242 억		879133	N	N	0	N	00	N
125	20231006	130527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2040	47	2	2.36	151999276	75340	62.88	1950	2040	1950	2590	1396	1993	2017.51	1.82	0	41599	2049	2021	2007	1979	1965	2014	1972	242	597	500	1430	5	1	48436578	988	4.46	0.53	12	0.16	457.00	3869.00	3940	20221007	-48.22	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	3940	-48.22	20221007	1810	12.71	20230726	3.03	N	082850	500	242 억		879133	N	N	0	N	00	N
126	20231006	120526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2035	42	2	2.11	136550646	67753	56.54	1950	2040	1950	2590	1396	1993	2015.42	1.82	0	37368	2049	2021	2007	1979	1965	2014	1972	242	597	500	1430	5	1	48436578	986	4.45	0.53	12	0.14	457.00	3869.00	3940	20221007	-48.35	1810	20230726	12.43	3450	-41.01	20230214	1810	12.43	20230726	3940	-48.35	20221007	1810	12.43	20230726	3.03	N	082850	500	242 억		879133	N	N	0	N	00	N
127	20231006	110521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2035	42	2	2.11	130172871	64617	53.93	1950	2040	1950	2590	1396	1993	2014.53	1.82	0	36757	2049	2021	2007	1979	1965	2014	1972	242	597	500	1430	5	1	48436578	986	4.45	0.53	12	0.13	457.00	3869.00	3940	20221007	-48.35	1810	20230726	12.43	3450	-41.01	20230214	1810	12.43	20230726	3940	-48.35	20221007	1810	12.43	20230726	3.03	N	082850	500	242 억		879133	N	N	0	N	00	N
128	20231006	100526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2025	32	2	1.61	89715046	44701	37.31	1950	2025	1950	2590	1396	1993	2007.00	1.82	0	26544	2049	2021	2007	1979	1965	2014	1972	242	597	500	1430	5	1	48436578	981	4.43	0.52	12	0.09	457.00	3869.00	3940	20221007	-48.60	1810	20230726	11.88	3450	-41.30	20230214	1810	11.88	20230726	3940	-48.60	20221007	1810	11.88	20230726	3.03	N	082850	500	242 억		879133	N	N	0	N	00	N
129	20231006	090521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	1990	-3	5	-0.15	13440638	6874	5.74	1950	1990	1950	2590	1396	1993	1955.29	1.82	0	314	2049	2021	2007	1979	1965	2014	1972	242	597	500	1430	1	1	48436578	964	4.35	0.51	12	0.01	457.00	3869.00	3940	20221007	-49.49	1810	20230726	9.94	3450	-42.32	20230214	1810	9.94	20230726	3940	-49.49	20221007	1810	9.94	20230726	3.03	N	082850	500	242 억		879133	N	N	0	N	00	N