KissMeData/044340/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	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	10	2	0.11	180065760	19720	286.00	9130	9280	9080	11850	6390	9120	9131.12	0.98	0	-829	9273	9196	9043	8966	8813	9235	9005	89	2730	500	6380	10	1	17873425	1632	74.84	0.69	12	0.11	122.00	13234.00	14200	20230206	-35.70	8730	20231024	4.58	14200	-35.70	20230206	8730	4.58	20231024	14200	-35.70	20230206	8730	4.58	20231024	0.97	N	044340	500	89 억		174823	N	N	0	N	00	N
3	20231031	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-10	5	-0.11	172864570	18928	274.52	9130	9280	9080	11850	6390	9120	9132.74	0.98	0	-891	9273	9196	9043	8966	8813	9235	9005	89	2730	500	6380	10	1	17873425	1628	74.67	0.69	12	0.11	122.00	13234.00	14200	20230206	-35.85	8730	20231024	4.35	14200	-35.85	20230206	8730	4.35	20231024	14200	-35.85	20230206	8730	4.35	20231024	0.97	N	044340	500	89 억		174823	N	N	0	N	00	N
4	20231031	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-40	5	-0.44	149936270	16407	237.96	9130	9280	9080	11850	6390	9120	9138.55	0.98	0	-954	9273	9196	9043	8966	8813	9235	9005	89	2730	500	6380	10	1	17873425	1623	74.43	0.69	12	0.09	122.00	13234.00	14200	20230206	-36.06	8730	20231024	4.01	14200	-36.06	20230206	8730	4.01	20231024	14200	-36.06	20230206	8730	4.01	20231024	0.97	N	044340	500	89 억		174823	N	N	0	N	00	N
5	20231031	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-30	5	-0.33	125058040	13669	198.25	9130	9280	9080	11850	6390	9120	9149.03	0.98	0	-958	9273	9196	9043	8966	8813	9235	9005	89	2730	500	6380	10	1	17873425	1625	74.51	0.69	12	0.08	122.00	13234.00	14200	20230206	-35.99	8730	20231024	4.12	14200	-35.99	20230206	8730	4.12	20231024	14200	-35.99	20230206	8730	4.12	20231024	0.97	N	044340	500	89 억		174823	N	N	0	N	00	N
6	20231031	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	40	2	0.44	86208790	9402	136.36	9130	9280	9080	11850	6390	9120	9169.20	0.98	0	-633	9273	9196	9043	8966	8813	9235	9005	89	2730	500	6380	10	1	17873425	1637	75.08	0.69	12	0.05	122.00	13234.00	14200	20230206	-35.49	8730	20231024	4.93	14200	-35.49	20230206	8730	4.93	20231024	14200	-35.49	20230206	8730	4.93	20231024	0.97	N	044340	500	89 억		174823	N	N	0	N	00	N
7	20231031	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	90	2	0.99	72017280	7852	113.88	9130	9280	9080	11850	6390	9120	9171.84	0.98	0	109	9273	9196	9043	8966	8813	9235	9005	89	2730	500	6380	10	1	17873425	1646	75.49	0.70	12	0.04	122.00	13234.00	14200	20230206	-35.14	8730	20231024	5.50	14200	-35.14	20230206	8730	5.50	20231024	14200	-35.14	20230206	8730	5.50	20231024	0.97	N	044340	500	89 억		174823	N	N	0	N	00	N
8	20231031	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	40	2	0.44	37394760	4093	59.36	9130	9220	9080	11850	6390	9120	9136.27	0.98	0	968	9273	9196	9043	8966	8813	9235	9005	89	2730	500	6380	10	1	17873425	1637	75.08	0.69	12	0.02	122.00	13234.00	14200	20230206	-35.49	8730	20231024	4.93	14200	-35.49	20230206	8730	4.93	20231024	14200	-35.49	20230206	8730	4.93	20231024	0.97	N	044340	500	89 억		174823	N	N	0	N	00	N
9	20231031	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	20	2	0.22	11650050	1279	18.55	9130	9150	9080	11850	6390	9120	9108.72	0.98	0	283	9273	9196	9043	8966	8813	9235	9005	89	2730	500	6380	10	1	17873425	1634	74.92	0.69	12	0.01	122.00	13234.00	14200	20230206	-35.63	8730	20231024	4.70	14200	-35.63	20230206	8730	4.70	20231024	14200	-35.63	20230206	8730	4.70	20231024	0.97	N	044340	500	89 억		174823	N	N	0	N	00	N
10	20231030	160508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9120	150	2	1.67	61930780	6892	19.61	8970	9120	8890	11660	6280	8970	8985.89	0.97	0	2072	9323	9146	8973	8796	8623	9060	8710	89	2690	500	6270	10	1	17873425	1630	74.75	0.69	12	0.04	122.00	13234.00	14200	20230206	-35.77	8730	20231024	4.47	14200	-35.77	20230206	8730	4.47	20231024	14200	-35.77	20230206	8730	4.47	20231024	0.97	N	044340	500	89 억		172865	N	N	0	N	00	N
11	20231030	150457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9020	50	2	0.56	51757770	5767	16.41	8970	9020	8890	11660	6280	8970	8974.82	0.97	0	1670	9323	9146	8973	8796	8623	9060	8710	89	2690	500	6270	10	1	17873425	1612	73.93	0.68	12	0.03	122.00	13234.00	14200	20230206	-36.48	8730	20231024	3.32	14200	-36.48	20230206	8730	3.32	20231024	14200	-36.48	20230206	8730	3.32	20231024	0.97	N	044340	500	89 억		172865	N	N	0	N	00	N
12	20231030	140458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8960	-10	5	-0.11	46442160	5177	14.73	8970	9020	8890	11660	6280	8970	8970.86	0.97	0	1598	9323	9146	8973	8796	8623	9060	8710	89	2690	500	6270	10	1	17873425	1601	73.44	0.68	12	0.03	122.00	13234.00	14200	20230206	-36.90	8730	20231024	2.63	14200	-36.90	20230206	8730	2.63	20231024	14200	-36.90	20230206	8730	2.63	20231024	0.97	N	044340	500	89 억		172865	N	N	0	N	00	N
13	20231030	130457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8970	0	3	0.00	32598720	3631	10.33	8970	9020	8890	11660	6280	8970	8977.89	0.97	0	995	9323	9146	8973	8796	8623	9060	8710	89	2690	500	6270	10	1	17873425	1603	73.52	0.68	12	0.02	122.00	13234.00	14200	20230206	-36.83	8730	20231024	2.75	14200	-36.83	20230206	8730	2.75	20231024	14200	-36.83	20230206	8730	2.75	20231024	0.97	N	044340	500	89 억		172865	N	N	0	N	00	N
14	20231030	120453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9000	30	2	0.33	29611090	3298	9.38	8970	9020	8890	11660	6280	8970	8978.50	0.97	0	921	9323	9146	8973	8796	8623	9060	8710	89	2690	500	6270	10	1	17873425	1609	73.77	0.68	12	0.02	122.00	13234.00	14200	20230206	-36.62	8730	20231024	3.09	14200	-36.62	20230206	8730	3.09	20231024	14200	-36.62	20230206	8730	3.09	20231024	0.97	N	044340	500	89 억		172865	N	N	0	N	00	N
15	20231030	110454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9020	50	2	0.56	27844100	3102	8.83	8970	9020	8890	11660	6280	8970	8976.18	0.97	0	857	9323	9146	8973	8796	8623	9060	8710	89	2690	500	6270	10	1	17873425	1612	73.93	0.68	12	0.02	122.00	13234.00	14200	20230206	-36.48	8730	20231024	3.32	14200	-36.48	20230206	8730	3.32	20231024	14200	-36.48	20230206	8730	3.32	20231024	0.97	N	044340	500	89 억		172865	N	N	0	N	00	N
16	20231030	100456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9000	30	2	0.33	15320710	1712	4.87	8970	9000	8890	11660	6280	8970	8949.01	0.97	0	699	9323	9146	8973	8796	8623	9060	8710	89	2690	500	6270	10	1	17873425	1609	73.77	0.68	12	0.01	122.00	13234.00	14200	20230206	-36.62	8730	20231024	3.09	14200	-36.62	20230206	8730	3.09	20231024	14200	-36.62	20230206	8730	3.09	20231024	0.97	N	044340	500	89 억		172865	N	N	0	N	00	N
17	20231030	090451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8990	20	2	0.22	375720	42	0.12	8970	8990	8890	11660	6280	8970	8945.71	0.97	0	-2	9323	9146	8973	8796	8623	9060	8710	89	2690	500	6270	10	1	17873425	1607	73.69	0.68	12	0.00	122.00	13234.00	14200	20230206	-36.69	8730	20231024	2.98	14200	-36.69	20230206	8730	2.98	20231024	14200	-36.69	20230206	8730	2.98	20231024	0.97	N	044340	500	89 억		172865	N	N	0	N	00	N
18	20231027	160427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8970	10	2	0.11	308761610	34626	216.22	9000	9150	8800	11640	6280	8960	8917.05	0.96	0	980	9306	9132	9016	8842	8726	9075	8785	89	2680	500	6270	10	1	17873425	1603	73.52	0.68	12	0.19	122.00	13234.00	14200	20230206	-36.83	8730	20231024	2.75	14200	-36.83	20230206	8730	2.75	20231024	14200	-36.83	20230206	8730	2.75	20231024	0.97	N	044340	500	89 억		171318	N	N	0	N	00	N
19	20231027	150454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9010	50	2	0.56	305262260	34236	213.79	9000	9150	8800	11640	6280	8960	8916.41	0.96	0	980	9306	9132	9016	8842	8726	9075	8785	89	2680	500	6270	10	1	17873425	1610	73.85	0.68	12	0.19	122.00	13234.00	14200	20230206	-36.55	8730	20231024	3.21	14200	-36.55	20230206	8730	3.21	20231024	14200	-36.55	20230206	8730	3.21	20231024	0.97	N	044340	500	89 억		171318	N	N	0	N	00	N
20	20231027	140452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9040	80	2	0.89	297151630	33329	208.12	9000	9150	8800	11640	6280	8960	8915.71	0.96	0	1039	9306	9132	9016	8842	8726	9075	8785	89	2680	500	6270	10	1	17873425	1616	74.10	0.68	12	0.19	122.00	13234.00	14200	20230206	-36.34	8730	20231024	3.55	14200	-36.34	20230206	8730	3.55	20231024	14200	-36.34	20230206	8730	3.55	20231024	0.97	N	044340	500	89 억		171318	N	N	0	N	00	N
21	20231027	130445	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9050	90	2	1.00	267713750	30040	187.59	9000	9150	8800	11640	6280	8960	8911.91	0.96	0	1023	9306	9132	9016	8842	8726	9075	8785	89	2680	500	6270	10	1	17873425	1618	74.18	0.68	12	0.17	122.00	13234.00	14200	20230206	-36.27	8730	20231024	3.67	14200	-36.27	20230206	8730	3.67	20231024	14200	-36.27	20230206	8730	3.67	20231024	0.97	N	044340	500	89 억		171318	N	N	0	N	00	N
22	20231027	120455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9150	190	2	2.12	260651470	29261	182.72	9000	9150	8800	11640	6280	8960	8907.81	0.96	0	883	9306	9132	9016	8842	8726	9075	8785	89	2680	500	6270	10	1	17873425	1635	75.00	0.69	12	0.16	122.00	13234.00	14200	20230206	-35.56	8730	20231024	4.81	14200	-35.56	20230206	8730	4.81	20231024	14200	-35.56	20230206	8730	4.81	20231024	0.97	N	044340	500	89 억		171318	N	N	0	N	00	N
23	20231027	110458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9060	100	2	1.12	228411360	25724	160.63	9000	9120	8800	11640	6280	8960	8879.31	0.96	0	-359	9306	9132	9016	8842	8726	9075	8785	89	2680	500	6270	10	1	17873425	1619	74.26	0.68	12	0.14	122.00	13234.00	14200	20230206	-36.20	8730	20231024	3.78	14200	-36.20	20230206	8730	3.78	20231024	14200	-36.20	20230206	8730	3.78	20231024	0.97	N	044340	500	89 억		171318	N	N	0	N	00	N
24	20231027	100453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9100	140	2	1.56	209384230	23606	147.41	9000	9120	8800	11640	6280	8960	8869.96	0.96	0	-264	9306	9132	9016	8842	8726	9075	8785	89	2680	500	6270	10	1	17873425	1626	74.59	0.69	12	0.13	122.00	13234.00	14200	20230206	-35.92	8730	20231024	4.24	14200	-35.92	20230206	8730	4.24	20231024	14200	-35.92	20230206	8730	4.24	20231024	0.97	N	044340	500	89 억		171318	N	N	0	N	00	N
25	20231027	090450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8970	10	2	0.11	5941390	663	4.14	9000	9000	8920	11640	6280	8960	8961.37	0.96	0	-542	9306	9132	9016	8842	8726	9075	8785	89	2680	500	6270	10	1	17873425	1603	73.52	0.68	12	0.00	122.00	13234.00	14200	20230206	-36.83	8730	20231024	2.75	14200	-36.83	20230206	8730	2.75	20231024	14200	-36.83	20230206	8730	2.75	20231024	0.97	N	044340	500	89 억		171318	N	N	0	N	00	N
26	20231026	160446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8960	-230	5	-2.50	144044550	16013	102.30	9190	9190	8900	11940	6440	9190	8995.50	0.99	0	-5303	9396	9292	9126	9022	8856	9345	9075	89	2750	500	6430	10	1	17873425	1601	73.44	0.68	12	0.09	122.00	13234.00	14200	20230206	-36.90	8730	20231024	2.63	14200	-36.90	20230206	8730	2.63	20231024	14200	-36.90	20230206	8730	2.63	20231024	1.03	N	044340	500	89 억		176732	N	N	0	N	00	N
27	20231026	150446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8960	-230	5	-2.50	136447610	15165	96.88	9190	9190	8900	11940	6440	9190	8997.53	0.99	0	-5216	9396	9292	9126	9022	8856	9345	9075	89	2750	500	6430	10	1	17873425	1601	73.44	0.68	12	0.08	122.00	13234.00	14200	20230206	-36.90	8730	20231024	2.63	14200	-36.90	20230206	8730	2.63	20231024	14200	-36.90	20230206	8730	2.63	20231024	1.03	N	044340	500	89 억		176732	N	N	0	N	00	N
28	20231026	140447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8960	-230	5	-2.50	115261000	12794	81.74	9190	9190	8900	11940	6440	9190	9008.99	0.99	0	-4741	9396	9292	9126	9022	8856	9345	9075	89	2750	500	6430	10	1	17873425	1601	73.44	0.68	12	0.07	122.00	13234.00	14200	20230206	-36.90	8730	20231024	2.63	14200	-36.90	20230206	8730	2.63	20231024	14200	-36.90	20230206	8730	2.63	20231024	1.03	N	044340	500	89 억		176732	N	N	0	N	00	N
29	20231026	130446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8970	-220	5	-2.39	96519140	10702	68.37	9190	9190	8900	11940	6440	9190	9018.79	0.99	0	-4060	9396	9292	9126	9022	8856	9345	9075	89	2750	500	6430	10	1	17873425	1603	73.52	0.68	12	0.06	122.00	13234.00	14200	20230206	-36.83	8730	20231024	2.75	14200	-36.83	20230206	8730	2.75	20231024	14200	-36.83	20230206	8730	2.75	20231024	1.03	N	044340	500	89 억		176732	N	N	0	N	00	N
30	20231026	120445	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9010	-180	5	-1.96	88832700	9843	62.88	9190	9190	8980	11940	6440	9190	9024.96	0.99	0	-3702	9396	9292	9126	9022	8856	9345	9075	89	2750	500	6430	10	1	17873425	1610	73.85	0.68	12	0.06	122.00	13234.00	14200	20230206	-36.55	8730	20231024	3.21	14200	-36.55	20230206	8730	3.21	20231024	14200	-36.55	20230206	8730	3.21	20231024	1.03	N	044340	500	89 억		176732	N	N	0	N	00	N
31	20231026	110449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9030	-160	5	-1.74	52533860	5810	37.12	9190	9190	8990	11940	6440	9190	9041.97	0.99	0	-215	9396	9292	9126	9022	8856	9345	9075	89	2750	500	6430	10	1	17873425	1614	74.02	0.68	12	0.03	122.00	13234.00	14200	20230206	-36.41	8730	20231024	3.44	14200	-36.41	20230206	8730	3.44	20231024	14200	-36.41	20230206	8730	3.44	20231024	1.03	N	044340	500	89 억		176732	N	N	0	N	00	N
32	20231026	100449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9060	-130	5	-1.41	42845180	4735	30.25	9190	9190	8990	11940	6440	9190	9048.61	0.99	0	-29	9396	9292	9126	9022	8856	9345	9075	89	2750	500	6430	10	1	17873425	1619	74.26	0.68	12	0.03	122.00	13234.00	14200	20230206	-36.20	8730	20231024	3.78	14200	-36.20	20230206	8730	3.78	20231024	14200	-36.20	20230206	8730	3.78	20231024	1.03	N	044340	500	89 억		176732	N	N	0	N	00	N
33	20231026	090447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9120	-70	5	-0.76	5911910	644	4.11	9190	9190	9120	11940	6440	9190	9179.98	0.99	0	-198	9396	9292	9126	9022	8856	9345	9075	89	2750	500	6430	10	1	17873425	1630	74.75	0.69	12	0.00	122.00	13234.00	14200	20230206	-35.77	8730	20231024	4.47	14200	-35.77	20230206	8730	4.47	20231024	14200	-35.77	20230206	8730	4.47	20231024	1.03	N	044340	500	89 억		176732	N	N	0	N	00	N
34	20231025	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	260	2	2.91	141874120	15572	25.48	8960	9230	8960	11600	6260	8930	9110.85	0.97	0	2683	9516	9222	8976	8682	8436	9370	8830	89	2670	500	6250	10	1	17873425	1643	75.33	0.69	12	0.09	122.00	13234.00	14200	20230206	-35.28	8730	20231024	5.27	14200	-35.28	20230206	8730	5.27	20231024	14200	-35.28	20230206	8730	5.27	20231024	1.04	N	044340	500	89 억		174013	N	N	0	N	00	N
35	20231025	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	260	2	2.91	140827420	15458	25.29	8960	9230	8960	11600	6260	8930	9110.33	0.97	0	2685	9516	9222	8976	8682	8436	9370	8830	89	2670	500	6250	10	1	17873425	1643	75.33	0.69	12	0.09	122.00	13234.00	14200	20230206	-35.28	8730	20231024	5.27	14200	-35.28	20230206	8730	5.27	20231024	14200	-35.28	20230206	8730	5.27	20231024	1.04	N	044340	500	89 억		174013	N	N	0	N	00	N
36	20231025	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	240	2	2.69	123005020	13516	22.11	8960	9230	8960	11600	6260	8930	9100.70	0.97	0	2204	9516	9222	8976	8682	8436	9370	8830	89	2670	500	6250	10	1	17873425	1639	75.16	0.69	12	0.08	122.00	13234.00	14200	20230206	-35.42	8730	20231024	5.04	14200	-35.42	20230206	8730	5.04	20231024	14200	-35.42	20230206	8730	5.04	20231024	1.04	N	044340	500	89 억		174013	N	N	0	N	00	N
37	20231025	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	280	2	3.14	114700640	12610	20.63	8960	9230	8960	11600	6260	8930	9096.01	0.97	0	2768	9516	9222	8976	8682	8436	9370	8830	89	2670	500	6250	10	1	17873425	1646	75.49	0.70	12	0.07	122.00	13234.00	14200	20230206	-35.14	8730	20231024	5.50	14200	-35.14	20230206	8730	5.50	20231024	14200	-35.14	20230206	8730	5.50	20231024	1.04	N	044340	500	89 억		174013	N	N	0	N	00	N
38	20231025	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	290	2	3.25	73195710	8080	13.22	8960	9230	8960	11600	6260	8930	9058.88	0.97	0	2529	9516	9222	8976	8682	8436	9370	8830	89	2670	500	6250	10	1	17873425	1648	75.57	0.70	12	0.05	122.00	13234.00	14200	20230206	-35.07	8730	20231024	5.61	14200	-35.07	20230206	8730	5.61	20231024	14200	-35.07	20230206	8730	5.61	20231024	1.04	N	044340	500	89 억		174013	N	N	0	N	00	N
39	20231025	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	210	2	2.35	57057630	6324	10.35	8960	9140	8960	11600	6260	8930	9022.40	0.97	0	2300	9516	9222	8976	8682	8436	9370	8830	89	2670	500	6250	10	1	17873425	1634	74.92	0.69	12	0.04	122.00	13234.00	14200	20230206	-35.63	8730	20231024	4.70	14200	-35.63	20230206	8730	4.70	20231024	14200	-35.63	20230206	8730	4.70	20231024	1.04	N	044340	500	89 억		174013	N	N	0	N	00	N
40	20231025	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	60	2	0.67	22923190	2547	4.17	8960	9070	8960	11600	6260	8930	9000.07	0.97	0	-105	9516	9222	8976	8682	8436	9370	8830	89	2670	500	6250	10	1	17873425	1607	73.69	0.68	12	0.01	122.00	13234.00	14200	20230206	-36.69	8730	20231024	2.98	14200	-36.69	20230206	8730	2.98	20231024	14200	-36.69	20230206	8730	2.98	20231024	1.04	N	044340	500	89 억		174013	N	N	0	N	00	N
41	20231025	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	110	2	1.23	6108750	679	1.11	8960	9070	8960	11600	6260	8930	8996.69	0.97	0	-52	9516	9222	8976	8682	8436	9370	8830	89	2670	500	6250	10	1	17873425	1616	74.10	0.68	12	0.00	122.00	13234.00	14200	20230206	-36.34	8730	20231024	3.55	14200	-36.34	20230206	8730	3.55	20231024	14200	-36.34	20230206	8730	3.55	20231024	1.04	N	044340	500	89 억		174013	N	N	0	N	00	N
42	20231024	160436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8930	-180	5	-1.98	540607240	60982	312.49	8840	9270	8730	11840	6380	9110	8864.94	0.99	0	-3097	9490	9300	9180	8990	8870	9395	9085	89	2730	500	6370	10	1	17873425	1596	73.20	0.67	12	0.34	122.00	13234.00	14200	20230206	-37.11	8730	20231024	2.29	14200	-37.11	20230206	8730	2.29	20231024	14200	-37.11	20230206	8730	2.29	20231024	1.03	N	044340	500	89 억		177117	N	N	0	N	00	N
43	20231024	150443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8940	-170	5	-1.87	508185920	57347	293.86	8840	9270	8730	11840	6380	9110	8861.60	0.99	0	-3146	9490	9300	9180	8990	8870	9395	9085	89	2730	500	6370	10	1	17873425	1598	73.28	0.68	12	0.32	122.00	13234.00	14200	20230206	-37.04	8730	20231024	2.41	14200	-37.04	20230206	8730	2.41	20231024	14200	-37.04	20230206	8730	2.41	20231024	1.03	N	044340	500	89 억		177117	N	N	0	N	00	N
44	20231024	140435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8900	-210	5	-2.31	496377730	56023	287.08	8840	9270	8730	11840	6380	9110	8860.25	0.99	0	-2909	9490	9300	9180	8990	8870	9395	9085	89	2730	500	6370	10	1	17873425	1591	72.95	0.67	12	0.31	122.00	13234.00	14200	20230206	-37.32	8730	20231024	1.95	14200	-37.32	20230206	8730	1.95	20231024	14200	-37.32	20230206	8730	1.95	20231024	1.03	N	044340	500	89 억		177117	N	N	0	N	00	N
45	20231024	130441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8880	-230	5	-2.52	475759780	53699	275.17	8840	9270	8730	11840	6380	9110	8859.75	0.99	0	-2853	9490	9300	9180	8990	8870	9395	9085	89	2730	500	6370	10	1	17873425	1587	72.79	0.67	12	0.30	122.00	13234.00	14200	20230206	-37.46	8730	20231024	1.72	14200	-37.46	20230206	8730	1.72	20231024	14200	-37.46	20230206	8730	1.72	20231024	1.03	N	044340	500	89 억		177117	N	N	0	N	00	N
46	20231024	120445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8900	-210	5	-2.31	465870490	52583	269.45	8840	9270	8730	11840	6380	9110	8859.72	0.99	0	-2493	9490	9300	9180	8990	8870	9395	9085	89	2730	500	6370	10	1	17873425	1591	72.95	0.67	12	0.29	122.00	13234.00	14200	20230206	-37.32	8730	20231024	1.95	14200	-37.32	20230206	8730	1.95	20231024	14200	-37.32	20230206	8730	1.95	20231024	1.03	N	044340	500	89 억		177117	N	N	0	N	00	N
47	20231024	110441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8810	-300	5	-3.29	437656870	49396	253.12	8840	9270	8730	11840	6380	9110	8860.17	0.99	0	-2066	9490	9300	9180	8990	8870	9395	9085	89	2730	500	6370	10	1	17873425	1575	72.21	0.67	12	0.28	122.00	13234.00	14200	20230206	-37.96	8730	20231024	0.92	14200	-37.96	20230206	8730	0.92	20231024	14200	-37.96	20230206	8730	0.92	20231024	1.03	N	044340	500	89 억		177117	N	N	0	N	00	N
48	20231024	100437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8930	-180	5	-1.98	400058730	45134	231.28	8840	9270	8730	11840	6380	9110	8863.80	0.99	0	-625	9490	9300	9180	8990	8870	9395	9085	89	2730	500	6370	10	1	17873425	1596	73.20	0.67	12	0.25	122.00	13234.00	14200	20230206	-37.11	8730	20231024	2.29	14200	-37.11	20230206	8730	2.29	20231024	14200	-37.11	20230206	8730	2.29	20231024	1.03	N	044340	500	89 억		177117	N	N	0	N	00	N
49	20231024	090440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8940	-170	5	-1.87	199971620	22565	115.63	8840	9110	8840	11840	6380	9110	8862.03	0.99	0	-72	9490	9300	9180	8990	8870	9395	9085	89	2730	500	6370	10	1	17873425	1598	73.28	0.68	12	0.13	122.00	13234.00	14200	20230206	-37.04	8840	20231024	1.13	14200	-37.04	20230206	8840	1.13	20231024	14200	-37.04	20230206	8840	1.13	20231024	1.03	N	044340	500	89 억		177117	N	N	0	N	00	N
50	20231023	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-260	5	-2.77	178279730	19496	42.59	9090	9370	9060	12180	6560	9370	9144.43	1.02	0	-4913	9883	9626	9333	9076	8783	9480	8930	89	2810	500	6550	10	1	17873425	1628	74.67	0.69	12	0.11	122.00	13234.00	14200	20230206	-35.85	8980	20231010	1.45	14200	-35.85	20230206	8980	1.45	20231010	14200	-35.85	20230206	8980	1.45	20231010	1.03	N	044340	500	89 억		182009	N	N	0	N	00	N
51	20231023	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-260	5	-2.77	159825040	17470	38.17	9090	9370	9060	12180	6560	9370	9148.54	1.02	0	-4619	9883	9626	9333	9076	8783	9480	8930	89	2810	500	6550	10	1	17873425	1628	74.67	0.69	12	0.10	122.00	13234.00	14200	20230206	-35.85	8980	20231010	1.45	14200	-35.85	20230206	8980	1.45	20231010	14200	-35.85	20230206	8980	1.45	20231010	1.03	N	044340	500	89 억		182009	N	N	0	N	00	N
52	20231023	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-250	5	-2.67	131301210	14333	31.31	9090	9370	9090	12180	6560	9370	9160.76	1.02	0	-3266	9883	9626	9333	9076	8783	9480	8930	89	2810	500	6550	10	1	17873425	1630	74.75	0.69	12	0.08	122.00	13234.00	14200	20230206	-35.77	8980	20231010	1.56	14200	-35.77	20230206	8980	1.56	20231010	14200	-35.77	20230206	8980	1.56	20231010	1.03	N	044340	500	89 억		182009	N	N	0	N	00	N
53	20231023	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-240	5	-2.56	105477900	11498	25.12	9090	9370	9090	12180	6560	9370	9173.59	1.02	0	-2366	9883	9626	9333	9076	8783	9480	8930	89	2810	500	6550	10	1	17873425	1632	74.84	0.69	12	0.06	122.00	13234.00	14200	20230206	-35.70	8980	20231010	1.67	14200	-35.70	20230206	8980	1.67	20231010	14200	-35.70	20230206	8980	1.67	20231010	1.03	N	044340	500	89 억		182009	N	N	0	N	00	N
54	20231023	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-170	5	-1.81	64578480	7012	15.32	9090	9370	9090	12180	6560	9370	9209.71	1.02	0	-656	9883	9626	9333	9076	8783	9480	8930	89	2810	500	6550	10	1	17873425	1644	75.41	0.70	12	0.04	122.00	13234.00	14200	20230206	-35.21	8980	20231010	2.45	14200	-35.21	20230206	8980	2.45	20231010	14200	-35.21	20230206	8980	2.45	20231010	1.03	N	044340	500	89 억		182009	N	N	0	N	00	N
55	20231023	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-170	5	-1.81	45657190	4953	10.82	9090	9370	9090	12180	6560	9370	9218.09	1.02	0	-374	9883	9626	9333	9076	8783	9480	8930	89	2810	500	6550	10	1	17873425	1644	75.41	0.70	12	0.03	122.00	13234.00	14200	20230206	-35.21	8980	20231010	2.45	14200	-35.21	20230206	8980	2.45	20231010	14200	-35.21	20230206	8980	2.45	20231010	1.03	N	044340	500	89 억		182009	N	N	0	N	00	N
56	20231023	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-90	5	-0.96	31430030	3411	7.45	9090	9370	9090	12180	6560	9370	9214.32	1.02	0	-263	9883	9626	9333	9076	8783	9480	8930	89	2810	500	6550	10	1	17873425	1659	76.07	0.70	12	0.02	122.00	13234.00	14200	20230206	-34.65	8980	20231010	3.34	14200	-34.65	20230206	8980	3.34	20231010	14200	-34.65	20230206	8980	3.34	20231010	1.03	N	044340	500	89 억		182009	N	N	0	N	00	N
57	20231023	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	-30	5	-0.32	6362100	697	1.52	9090	9370	9090	12180	6560	9370	9127.83	1.02	0	12	9883	9626	9333	9076	8783	9480	8930	89	2810	500	6550	10	1	17873425	1669	76.56	0.71	12	0.00	122.00	13234.00	14200	20230206	-34.23	8980	20231010	4.01	14200	-34.23	20230206	8980	4.01	20231010	14200	-34.23	20230206	8980	4.01	20231010	1.03	N	044340	500	89 억		182009	N	N	0	N	00	N
58	20231020	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-260	5	-2.70	426262670	45773	368.13	9430	9590	9040	12510	6750	9630	9312.51	1.00	0	2437	9936	9782	9636	9482	9336	9710	9410	89	2880	500	6740	10	1	17873425	1675	76.80	0.71	12	0.26	122.00	13234.00	14200	20230206	-34.01	8980	20231010	4.34	14200	-34.01	20230206	8980	4.34	20231010	14200	-34.01	20230206	8980	4.34	20231010	1.04	N	044340	500	89 억		179521	N	N	0	N	00	N
59	20231020	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-320	5	-3.32	422306180	45350	364.73	9430	9590	9040	12510	6750	9630	9312.15	1.00	0	2458	9936	9782	9636	9482	9336	9710	9410	89	2880	500	6740	10	1	17873425	1664	76.31	0.70	12	0.25	122.00	13234.00	14200	20230206	-34.44	8980	20231010	3.67	14200	-34.44	20230206	8980	3.67	20231010	14200	-34.44	20230206	8980	3.67	20231010	1.04	N	044340	500	89 억		179521	N	N	0	N	00	N
60	20231020	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-140	5	-1.45	411061970	44149	355.07	9430	9590	9040	12510	6750	9630	9310.79	1.00	0	2395	9936	9782	9636	9482	9336	9710	9410	89	2880	500	6740	10	1	17873425	1696	77.79	0.72	12	0.25	122.00	13234.00	14200	20230206	-33.17	8980	20231010	5.68	14200	-33.17	20230206	8980	5.68	20231010	14200	-33.17	20230206	8980	5.68	20231010	1.04	N	044340	500	89 억		179521	N	N	0	N	00	N
61	20231020	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-250	5	-2.60	384801190	41366	332.68	9430	9590	9040	12510	6750	9630	9302.35	1.00	0	1335	9936	9782	9636	9482	9336	9710	9410	89	2880	500	6740	10	1	17873425	1677	76.89	0.71	12	0.23	122.00	13234.00	14200	20230206	-33.94	8980	20231010	4.45	14200	-33.94	20230206	8980	4.45	20231010	14200	-33.94	20230206	8980	4.45	20231010	1.04	N	044340	500	89 억		179521	N	N	0	N	00	N
62	20231020	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-340	5	-3.53	363019170	39041	313.99	9430	9590	9040	12510	6750	9630	9298.41	1.00	0	1952	9936	9782	9636	9482	9336	9710	9410	89	2880	500	6740	10	1	17873425	1660	76.15	0.70	12	0.22	122.00	13234.00	14200	20230206	-34.58	8980	20231010	3.45	14200	-34.58	20230206	8980	3.45	20231010	14200	-34.58	20230206	8980	3.45	20231010	1.04	N	044340	500	89 억		179521	N	N	0	N	00	N
63	20231020	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-360	5	-3.74	331267760	35662	286.81	9430	9590	9040	12510	6750	9630	9289.10	1.00	0	2627	9936	9782	9636	9482	9336	9710	9410	89	2880	500	6740	10	1	17873425	1657	75.98	0.70	12	0.20	122.00	13234.00	14200	20230206	-34.72	8980	20231010	3.23	14200	-34.72	20230206	8980	3.23	20231010	14200	-34.72	20230206	8980	3.23	20231010	1.04	N	044340	500	89 억		179521	N	N	0	N	00	N
64	20231020	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	-470	5	-4.88	189332780	20272	163.04	9430	9590	9040	12510	6750	9630	9339.62	1.00	0	1633	9936	9782	9636	9482	9336	9710	9410	89	2880	500	6740	10	1	17873425	1637	75.08	0.69	12	0.11	122.00	13234.00	14200	20230206	-35.49	8980	20231010	2.00	14200	-35.49	20230206	8980	2.00	20231010	14200	-35.49	20230206	8980	2.00	20231010	1.04	N	044340	500	89 억		179521	N	N	0	N	00	N
65	20231020	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-200	5	-2.08	18406810	1951	15.69	9430	9560	9430	12510	6750	9630	9434.55	1.00	0	162	9936	9782	9636	9482	9336	9710	9410	89	2880	500	6740	10	1	17873425	1685	77.30	0.71	12	0.01	122.00	13234.00	14200	20230206	-33.59	8980	20231010	5.01	14200	-33.59	20230206	8980	5.01	20231010	14200	-33.59	20230206	8980	5.01	20231010	1.04	N	044340	500	89 억		179521	N	N	0	N	00	N
66	20231019	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-130	5	-1.33	119337800	12428	94.68	9770	9790	9490	12680	6840	9760	9602.33	1.02	0	-2825	9893	9826	9713	9646	9533	9860	9680	89	2920	500	6830	10	1	17873425	1721	78.93	0.73	12	0.07	122.00	13234.00	14200	20230206	-32.18	8980	20231010	7.24	14200	-32.18	20230206	8980	7.24	20231010	14200	-32.18	20230206	8980	7.24	20231010	1.02	N	044340	500	89 억		182483	N	N	0	N	00	N
67	20231019	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-210	5	-2.15	110846420	11542	87.93	9770	9790	9490	12680	6840	9760	9603.74	1.02	0	-2911	9893	9826	9713	9646	9533	9860	9680	89	2920	500	6830	10	1	17873425	1707	78.28	0.72	12	0.06	122.00	13234.00	14200	20230206	-32.75	8980	20231010	6.35	14200	-32.75	20230206	8980	6.35	20231010	14200	-32.75	20230206	8980	6.35	20231010	1.02	N	044340	500	89 억		182483	N	N	0	N	00	N
68	20231019	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-230	5	-2.36	85610510	8896	67.77	9770	9790	9490	12680	6840	9760	9623.48	1.02	0	-3269	9893	9826	9713	9646	9533	9860	9680	89	2920	500	6830	10	1	17873425	1703	78.11	0.72	12	0.05	122.00	13234.00	14200	20230206	-32.89	8980	20231010	6.12	14200	-32.89	20230206	8980	6.12	20231010	14200	-32.89	20230206	8980	6.12	20231010	1.02	N	044340	500	89 억		182483	N	N	0	N	00	N
69	20231019	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-190	5	-1.95	74217430	7699	58.65	9770	9790	9540	12680	6840	9760	9639.88	1.02	0	-2334	9893	9826	9713	9646	9533	9860	9680	89	2920	500	6830	10	1	17873425	1710	78.44	0.72	12	0.04	122.00	13234.00	14200	20230206	-32.61	8980	20231010	6.57	14200	-32.61	20230206	8980	6.57	20231010	14200	-32.61	20230206	8980	6.57	20231010	1.02	N	044340	500	89 억		182483	N	N	0	N	00	N
70	20231019	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-160	5	-1.64	64176650	6649	50.65	9770	9790	9570	12680	6840	9760	9652.08	1.02	0	-1869	9893	9826	9713	9646	9533	9860	9680	89	2920	500	6830	10	1	17873425	1716	78.69	0.73	12	0.04	122.00	13234.00	14200	20230206	-32.39	8980	20231010	6.90	14200	-32.39	20230206	8980	6.90	20231010	14200	-32.39	20230206	8980	6.90	20231010	1.02	N	044340	500	89 억		182483	N	N	0	N	00	N
71	20231019	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-150	5	-1.54	58537530	6061	46.17	9770	9790	9570	12680	6840	9760	9658.06	1.02	0	-1766	9893	9826	9713	9646	9533	9860	9680	89	2920	500	6830	10	1	17873425	1718	78.77	0.73	12	0.03	122.00	13234.00	14200	20230206	-32.32	8980	20231010	7.02	14200	-32.32	20230206	8980	7.02	20231010	14200	-32.32	20230206	8980	7.02	20231010	1.02	N	044340	500	89 억		182483	N	N	0	N	00	N
72	20231019	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-60	5	-0.61	31909280	3291	25.07	9770	9790	9610	12680	6840	9760	9695.92	1.02	0	-784	9893	9826	9713	9646	9533	9860	9680	89	2920	500	6830	10	1	17873425	1734	79.51	0.73	12	0.02	122.00	13234.00	14200	20230206	-31.69	8980	20231010	8.02	14200	-31.69	20230206	8980	8.02	20231010	14200	-31.69	20230206	8980	8.02	20231010	1.02	N	044340	500	89 억		182483	N	N	0	N	00	N
73	20231019	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-60	5	-0.61	3237200	332	2.53	9770	9790	9700	12680	6840	9760	9750.60	1.02	0	-199	9893	9826	9713	9646	9533	9860	9680	89	2920	500	6830	10	1	17873425	1734	79.51	0.73	12	0.00	122.00	13234.00	14200	20230206	-31.69	8980	20231010	8.02	14200	-31.69	20230206	8980	8.02	20231010	14200	-31.69	20230206	8980	8.02	20231010	1.02	N	044340	500	89 억		182483	N	N	0	N	00	N
74	20231018	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	40	2	0.41	127147680	13119	56.06	9740	9780	9600	12630	6810	9720	9691.87	1.04	0	-3060	10173	9946	9763	9536	9353	9855	9445	89	2910	500	6800	10	1	17873425	1744	80.00	0.74	12	0.07	122.00	13234.00	14200	20230206	-31.27	8900	20221014	9.66	14200	-31.27	20230206	8980	8.69	20231010	14200	-31.27	20230206	8980	8.69	20231010	0.98	N	044340	500	89 억		185540	N	N	0	N	00	N
75	20231018	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-10	5	-0.10	120866770	12474	53.30	9740	9780	9600	12630	6810	9720	9689.50	1.04	0	-2789	10173	9946	9763	9536	9353	9855	9445	89	2910	500	6800	10	1	17873425	1736	79.59	0.73	12	0.07	122.00	13234.00	14200	20230206	-31.62	8900	20221014	9.10	14200	-31.62	20230206	8980	8.13	20231010	14200	-31.62	20230206	8980	8.13	20231010	0.98	N	044340	500	89 억		185540	N	N	0	N	00	N
76	20231018	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-10	5	-0.10	103621770	10696	45.70	9740	9780	9600	12630	6810	9720	9687.90	1.04	0	-2942	10173	9946	9763	9536	9353	9855	9445	89	2910	500	6800	10	1	17873425	1736	79.59	0.73	12	0.06	122.00	13234.00	14200	20230206	-31.62	8900	20221014	9.10	14200	-31.62	20230206	8980	8.13	20231010	14200	-31.62	20230206	8980	8.13	20231010	0.98	N	044340	500	89 억		185540	N	N	0	N	00	N
77	20231018	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	40	2	0.41	92095860	9507	40.62	9740	9780	9600	12630	6810	9720	9687.16	1.04	0	-3598	10173	9946	9763	9536	9353	9855	9445	89	2910	500	6800	10	1	17873425	1744	80.00	0.74	12	0.05	122.00	13234.00	14200	20230206	-31.27	8900	20221014	9.66	14200	-31.27	20230206	8980	8.69	20231010	14200	-31.27	20230206	8980	8.69	20231010	0.98	N	044340	500	89 억		185540	N	N	0	N	00	N
78	20231018	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	40	2	0.41	78720760	8135	34.76	9740	9770	9600	12630	6810	9720	9676.80	1.04	0	-3486	10173	9946	9763	9536	9353	9855	9445	89	2910	500	6800	10	1	17873425	1744	80.00	0.74	12	0.05	122.00	13234.00	14200	20230206	-31.27	8900	20221014	9.66	14200	-31.27	20230206	8980	8.69	20231010	14200	-31.27	20230206	8980	8.69	20231010	0.98	N	044340	500	89 억		185540	N	N	0	N	00	N
79	20231018	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	20	2	0.21	68503410	7086	30.28	9740	9760	9600	12630	6810	9720	9667.43	1.04	0	-3437	10173	9946	9763	9536	9353	9855	9445	89	2910	500	6800	10	1	17873425	1741	79.84	0.74	12	0.04	122.00	13234.00	14200	20230206	-31.41	8900	20221014	9.44	14200	-31.41	20230206	8980	8.46	20231010	14200	-31.41	20230206	8980	8.46	20231010	0.98	N	044340	500	89 억		185540	N	N	0	N	00	N
80	20231018	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-60	5	-0.62	21571810	2233	9.54	9740	9750	9610	12630	6810	9720	9660.46	1.04	0	-1328	10173	9946	9763	9536	9353	9855	9445	89	2910	500	6800	10	1	17873425	1727	79.18	0.73	12	0.01	122.00	13234.00	14200	20230206	-31.97	8900	20221014	8.54	14200	-31.97	20230206	8980	7.57	20231010	14200	-31.97	20230206	8980	7.57	20231010	0.98	N	044340	500	89 억		185540	N	N	0	N	00	N
81	20231018	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	0	3	0.00	639500	66	0.28	9740	9750	9640	12630	6810	9720	9689.39	1.04	0	-62	10173	9946	9763	9536	9353	9855	9445	89	2910	500	6800	10	1	17873425	1737	79.67	0.73	12	0.00	122.00	13234.00	14200	20230206	-31.55	8900	20221014	9.21	14200	-31.55	20230206	8980	8.24	20231010	14200	-31.55	20230206	8980	8.24	20231010	0.98	N	044340	500	89 억		185540	N	N	0	N	00	N
82	20231017	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-70	5	-0.72	228679630	23398	69.09	9900	9990	9580	12720	6860	9790	9773.47	1.08	0	-6849	10110	9950	9650	9490	9190	10030	9570	89	2930	500	6850	10	1	17873425	1737	79.67	0.73	12	0.13	122.00	13234.00	14200	20230206	-31.55	8760	20221013	10.96	14200	-31.55	20230206	8980	8.24	20231010	14200	-31.55	20230206	8980	8.24	20231010	0.93	N	044340	500	89 억		192501	N	N	0	N	00	N
83	20231017	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-80	5	-0.82	219416170	22441	66.26	9900	9990	9580	12720	6860	9790	9777.47	1.08	0	-6711	10110	9950	9650	9490	9190	10030	9570	89	2930	500	6850	10	1	17873425	1736	79.59	0.73	12	0.13	122.00	13234.00	14200	20230206	-31.62	8760	20221013	10.84	14200	-31.62	20230206	8980	8.13	20231010	14200	-31.62	20230206	8980	8.13	20231010	0.93	N	044340	500	89 억		192501	N	N	0	N	00	N
84	20231017	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-130	5	-1.33	196252390	20041	59.18	9900	9990	9590	12720	6860	9790	9792.54	1.08	0	-6091	10110	9950	9650	9490	9190	10030	9570	89	2930	500	6850	10	1	17873425	1727	79.18	0.73	12	0.11	122.00	13234.00	14200	20230206	-31.97	8760	20221013	10.27	14200	-31.97	20230206	8980	7.57	20231010	14200	-31.97	20230206	8980	7.57	20231010	0.93	N	044340	500	89 억		192501	N	N	0	N	00	N
85	20231017	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-70	5	-0.72	145221790	14759	43.58	9900	9990	9710	12720	6860	9790	9839.54	1.08	0	-5766	10110	9950	9650	9490	9190	10030	9570	89	2930	500	6850	10	1	17873425	1737	79.67	0.73	12	0.08	122.00	13234.00	14200	20230206	-31.55	8760	20221013	10.96	14200	-31.55	20230206	8980	8.24	20231010	14200	-31.55	20230206	8980	8.24	20231010	0.93	N	044340	500	89 억		192501	N	N	0	N	00	N
86	20231017	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-60	5	-0.61	134620200	13669	40.36	9900	9990	9720	12720	6860	9790	9848.58	1.08	0	-5244	10110	9950	9650	9490	9190	10030	9570	89	2930	500	6850	10	1	17873425	1739	79.75	0.74	12	0.08	122.00	13234.00	14200	20230206	-31.48	8760	20221013	11.07	14200	-31.48	20230206	8980	8.35	20231010	14200	-31.48	20230206	8980	8.35	20231010	0.93	N	044340	500	89 억		192501	N	N	0	N	00	N
87	20231017	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-50	5	-0.51	128499910	13041	38.51	9900	9990	9720	12720	6860	9790	9853.53	1.08	0	-5118	10110	9950	9650	9490	9190	10030	9570	89	2930	500	6850	10	1	17873425	1741	79.84	0.74	12	0.07	122.00	13234.00	14200	20230206	-31.41	8760	20221013	11.19	14200	-31.41	20230206	8980	8.46	20231010	14200	-31.41	20230206	8980	8.46	20231010	0.93	N	044340	500	89 억		192501	N	N	0	N	00	N
88	20231017	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	30	2	0.31	84022240	8493	25.08	9900	9990	9780	12720	6860	9790	9893.12	1.08	0	-2553	10110	9950	9650	9490	9190	10030	9570	89	2930	500	6850	10	1	17873425	1755	80.49	0.74	12	0.05	122.00	13234.00	14200	20230206	-30.85	8760	20221013	12.10	14200	-30.85	20230206	8980	9.35	20231010	14200	-30.85	20230206	8980	9.35	20231010	0.93	N	044340	500	89 억		192501	N	N	0	N	00	N
89	20231017	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	140	2	1.43	38029300	3830	11.31	9900	9990	9900	12720	6860	9790	9929.32	1.08	0	6	10110	9950	9650	9490	9190	10030	9570	89	2930	500	6850	10	1	17873425	1775	81.39	0.75	12	0.02	122.00	13234.00	14200	20230206	-30.07	8760	20221013	13.36	14200	-30.07	20230206	8980	10.58	20231010	14200	-30.07	20230206	8980	10.58	20231010	0.93	N	044340	500	89 억		192501	N	N	0	N	00	N
90	20231016	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	420	2	4.48	325116740	33623	103.94	9390	9810	9350	12180	6560	9370	9669.26	1.03	0	8712	9550	9460	9290	9200	9030	9505	9245	89	2810	500	6550	10	1	17873425	1750	80.25	0.74	12	0.19	122.00	13234.00	14200	20230206	-31.06	8760	20221013	11.76	14200	-31.06	20230206	8980	9.02	20231010	14200	-31.06	20230206	8980	9.02	20231010	0.93	N	044340	500	89 억		184398	N	N	0	N	00	N
91	20231016	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	420	2	4.48	284719740	29498	91.19	9390	9800	9350	12180	6560	9370	9652.17	1.03	0	8700	9550	9460	9290	9200	9030	9505	9245	89	2810	500	6550	10	1	17873425	1750	80.25	0.74	12	0.17	122.00	13234.00	14200	20230206	-31.06	8760	20221013	11.76	14200	-31.06	20230206	8980	9.02	20231010	14200	-31.06	20230206	8980	9.02	20231010	0.93	N	044340	500	89 억		184398	N	N	0	N	00	N
92	20231016	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	420	2	4.48	230809040	23977	74.12	9390	9790	9350	12180	6560	9370	9626.27	1.03	0	7331	9550	9460	9290	9200	9030	9505	9245	89	2810	500	6550	10	1	17873425	1750	80.25	0.74	12	0.13	122.00	13234.00	14200	20230206	-31.06	8760	20221013	11.76	14200	-31.06	20230206	8980	9.02	20231010	14200	-31.06	20230206	8980	9.02	20231010	0.93	N	044340	500	89 억		184398	N	N	0	N	00	N
93	20231016	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	330	2	3.52	195674590	20368	62.96	9390	9700	9350	12180	6560	9370	9606.96	1.03	0	5835	9550	9460	9290	9200	9030	9505	9245	89	2810	500	6550	10	1	17873425	1734	79.51	0.73	12	0.11	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	8980	8.02	20231010	14200	-31.69	20230206	8980	8.02	20231010	0.93	N	044340	500	89 억		184398	N	N	0	N	00	N
94	20231016	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	240	2	2.56	147614600	15392	47.58	9390	9680	9350	12180	6560	9370	9590.35	1.03	0	5399	9550	9460	9290	9200	9030	9505	9245	89	2810	500	6550	10	1	17873425	1718	78.77	0.73	12	0.09	122.00	13234.00	14200	20230206	-32.32	8760	20221013	9.70	14200	-32.32	20230206	8980	7.02	20231010	14200	-32.32	20230206	8980	7.02	20231010	0.93	N	044340	500	89 억		184398	N	N	0	N	00	N
95	20231016	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	240	2	2.56	134475100	14025	43.36	9390	9680	9350	12180	6560	9370	9588.24	1.03	0	5204	9550	9460	9290	9200	9030	9505	9245	89	2810	500	6550	10	1	17873425	1718	78.77	0.73	12	0.08	122.00	13234.00	14200	20230206	-32.32	8760	20221013	9.70	14200	-32.32	20230206	8980	7.02	20231010	14200	-32.32	20230206	8980	7.02	20231010	0.93	N	044340	500	89 억		184398	N	N	0	N	00	N
96	20231016	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	250	2	2.67	89701280	9375	28.98	9390	9660	9350	12180	6560	9370	9568.14	1.03	0	2994	9550	9460	9290	9200	9030	9505	9245	89	2810	500	6550	10	1	17873425	1719	78.85	0.73	12	0.05	122.00	13234.00	14200	20230206	-32.25	8760	20221013	9.82	14200	-32.25	20230206	8980	7.13	20231010	14200	-32.25	20230206	8980	7.13	20231010	0.93	N	044340	500	89 억		184398	N	N	0	N	00	N
97	20231016	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	0	3	0.00	628310	67	0.21	9390	9390	9370	12180	6560	9370	9377.76	1.03	0	-15	9550	9460	9290	9200	9030	9505	9245	89	2810	500	6550	10	1	17873425	1675	76.80	0.71	12	0.00	122.00	13234.00	14200	20230206	-34.01	8760	20221013	6.96	14200	-34.01	20230206	8980	4.34	20231010	14200	-34.01	20230206	8980	4.34	20231010	0.93	N	044340	500	89 억		184398	N	N	0	N	00	N
98	20231012	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	0	3	0.00	106432690	11638	131.73	9140	9240	9110	11880	6400	9140	9145.28	0.97	0	1041	9253	9196	9143	9086	9033	9225	9115	89	2740	500	6390	10	1	17873425	1634	74.92	0.69	12	0.07	122.00	13234.00	14200	20230206	-35.63	8760	20221013	4.34	14200	-35.63	20230206	8980	1.78	20231010	14200	-35.63	20230206	8760	4.34	20221013	0.93	N	044340	500	89 억		174101	N	N	0	N	00	N
99	20231012	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	0	3	0.00	92321010	10092	114.23	9140	9240	9110	11880	6400	9140	9147.94	0.97	0	1304	9253	9196	9143	9086	9033	9225	9115	89	2740	500	6390	10	1	17873425	1634	74.92	0.69	12	0.06	122.00	13234.00	14200	20230206	-35.63	8760	20221013	4.34	14200	-35.63	20230206	8980	1.78	20231010	14200	-35.63	20230206	8760	4.34	20221013	0.93	N	044340	500	89 억		174101	N	N	0	N	00	N
100	20231012	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-20	5	-0.22	86512010	9456	107.03	9140	9240	9120	11880	6400	9140	9148.90	0.97	0	1309	9253	9196	9143	9086	9033	9225	9115	89	2740	500	6390	10	1	17873425	1630	74.75	0.69	12	0.05	122.00	13234.00	14200	20230206	-35.77	8760	20221013	4.11	14200	-35.77	20230206	8980	1.56	20231010	14200	-35.77	20230206	8760	4.11	20221013	0.93	N	044340	500	89 억		174101	N	N	0	N	00	N
101	20231012	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	10	2	0.11	68914960	7534	85.27	9140	9240	9120	11880	6400	9140	9147.19	0.97	0	2604	9253	9196	9143	9086	9033	9225	9115	89	2740	500	6390	10	1	17873425	1635	75.00	0.69	12	0.04	122.00	13234.00	14200	20230206	-35.56	8760	20221013	4.45	14200	-35.56	20230206	8980	1.89	20231010	14200	-35.56	20230206	8760	4.45	20221013	0.93	N	044340	500	89 억		174101	N	N	0	N	00	N
102	20231012	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	40	2	0.44	63927510	6988	79.09	9140	9240	9130	11880	6400	9140	9148.18	0.97	0	2792	9253	9196	9143	9086	9033	9225	9115	89	2740	500	6390	10	1	17873425	1641	75.25	0.69	12	0.04	122.00	13234.00	14200	20230206	-35.35	8760	20221013	4.79	14200	-35.35	20230206	8980	2.23	20231010	14200	-35.35	20230206	8760	4.79	20221013	0.93	N	044340	500	89 억		174101	N	N	0	N	00	N
103	20231012	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	60	2	0.66	40301770	4402	49.82	9140	9240	9130	11880	6400	9140	9155.33	0.97	0	2464	9253	9196	9143	9086	9033	9225	9115	89	2740	500	6390	10	1	17873425	1644	75.41	0.70	12	0.02	122.00	13234.00	14200	20230206	-35.21	8760	20221013	5.02	14200	-35.21	20230206	8980	2.45	20231010	14200	-35.21	20230206	8760	5.02	20221013	0.93	N	044340	500	89 억		174101	N	N	0	N	00	N
104	20231012	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	60	2	0.66	37839290	4133	46.78	9140	9240	9130	11880	6400	9140	9155.41	0.97	0	2468	9253	9196	9143	9086	9033	9225	9115	89	2740	500	6390	10	1	17873425	1644	75.41	0.70	12	0.02	122.00	13234.00	14200	20230206	-35.21	8760	20221013	5.02	14200	-35.21	20230206	8980	2.45	20231010	14200	-35.21	20230206	8760	5.02	20221013	0.93	N	044340	500	89 억		174101	N	N	0	N	00	N
105	20231012	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	40	2	0.44	586930	64	0.72	9140	9200	9140	11880	6400	9140	9170.78	0.97	0	-2	9253	9196	9143	9086	9033	9225	9115	89	2740	500	6390	10	1	17873425	1641	75.25	0.69	12	0.00	122.00	13234.00	14200	20230206	-35.35	8760	20221013	4.79	14200	-35.35	20230206	8980	2.23	20231010	14200	-35.35	20230206	8760	4.79	20221013	0.93	N	044340	500	89 억		174101	N	N	0	N	00	N
106	20231011	160420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9140	30	2	0.33	80061160	8768	48.99	9120	9200	9090	11840	6380	9110	9131.03	0.97	0	63	9410	9260	9120	8970	8830	9190	8900	89	2730	500	6370	10	1	17873425	1634	74.92	0.69	12	0.05	122.00	13234.00	14200	20230206	-35.63	8760	20221013	4.34	14200	-35.63	20230206	8980	1.78	20231010	14200	-35.63	20230206	8760	4.34	20221013	0.94	N	044340	500	89 억		174038	N	N	0	N	00	N
107	20231011	150420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9130	20	2	0.22	64138300	7022	39.24	9120	9200	9090	11840	6380	9110	9133.91	0.97	0	63	9410	9260	9120	8970	8830	9190	8900	89	2730	500	6370	10	1	17873425	1632	74.84	0.69	12	0.04	122.00	13234.00	14200	20230206	-35.70	8760	20221013	4.22	14200	-35.70	20230206	8980	1.67	20231010	14200	-35.70	20230206	8760	4.22	20221013	0.94	N	044340	500	89 억		174038	N	N	0	N	00	N
108	20231011	140426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9150	40	2	0.44	52821730	5783	32.31	9120	9200	9090	11840	6380	9110	9133.97	0.97	0	64	9410	9260	9120	8970	8830	9190	8900	89	2730	500	6370	10	1	17873425	1635	75.00	0.69	12	0.03	122.00	13234.00	14200	20230206	-35.56	8760	20221013	4.45	14200	-35.56	20230206	8980	1.89	20231010	14200	-35.56	20230206	8760	4.45	20221013	0.94	N	044340	500	89 억		174038	N	N	0	N	00	N
109	20231011	130417	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9140	30	2	0.33	49255230	5393	30.14	9120	9200	9090	11840	6380	9110	9133.18	0.97	0	64	9410	9260	9120	8970	8830	9190	8900	89	2730	500	6370	10	1	17873425	1634	74.92	0.69	12	0.03	122.00	13234.00	14200	20230206	-35.63	8760	20221013	4.34	14200	-35.63	20230206	8980	1.78	20231010	14200	-35.63	20230206	8760	4.34	20221013	0.94	N	044340	500	89 억		174038	N	N	0	N	00	N
110	20231011	120427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9150	40	2	0.44	38520370	4216	23.56	9120	9200	9090	11840	6380	9110	9136.71	0.97	0	64	9410	9260	9120	8970	8830	9190	8900	89	2730	500	6370	10	1	17873425	1635	75.00	0.69	12	0.02	122.00	13234.00	14200	20230206	-35.56	8760	20221013	4.45	14200	-35.56	20230206	8980	1.89	20231010	14200	-35.56	20230206	8760	4.45	20221013	0.94	N	044340	500	89 억		174038	N	N	0	N	00	N
111	20231011	110422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9150	40	2	0.44	23226780	2540	14.19	9120	9200	9100	11840	6380	9110	9144.40	0.97	0	65	9410	9260	9120	8970	8830	9190	8900	89	2730	500	6370	10	1	17873425	1635	75.00	0.69	12	0.01	122.00	13234.00	14200	20230206	-35.56	8760	20221013	4.45	14200	-35.56	20230206	8980	1.89	20231010	14200	-35.56	20230206	8760	4.45	20221013	0.94	N	044340	500	89 억		174038	N	N	0	N	00	N
112	20231011	100419	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9170	60	2	0.66	14408390	1576	8.81	9120	9200	9100	11840	6380	9110	9142.38	0.97	0	74	9410	9260	9120	8970	8830	9190	8900	89	2730	500	6370	10	1	17873425	1639	75.16	0.69	12	0.01	122.00	13234.00	14200	20230206	-35.42	8760	20221013	4.68	14200	-35.42	20230206	8980	2.12	20231010	14200	-35.42	20230206	8760	4.68	20221013	0.94	N	044340	500	89 억		174038	N	N	0	N	00	N
113	20231011	090422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9200	90	2	0.99	1839100	201	1.12	9120	9200	9110	11840	6380	9110	9149.75	0.97	0	-2	9410	9260	9120	8970	8830	9190	8900	89	2730	500	6370	10	1	17873425	1644	75.41	0.70	12	0.00	122.00	13234.00	14200	20230206	-35.21	8760	20221013	5.02	14200	-35.21	20230206	8980	2.45	20231010	14200	-35.21	20230206	8760	5.02	20221013	0.94	N	044340	500	89 억		174038	N	N	0	N	00	N
114	20231010	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-130	5	-1.41	163024420	17878	210.80	9200	9270	8980	12010	6470	9240	9118.72	0.99	0	-2737	9353	9296	9203	9146	9053	9325	9175	89	2770	500	6460	10	1	17873425	1628	74.67	0.69	12	0.10	122.00	13234.00	14200	20230206	-35.85	8760	20221013	4.00	14200	-35.85	20230206	8980	1.45	20231010	14200	-35.85	20230206	8760	4.00	20221013	0.95	N	044340	500	89 억		176779	N	N	0	N	00	N
115	20231010	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-210	5	-2.27	162049730	17771	209.54	9200	9270	8980	12010	6470	9240	9118.77	0.99	0	-2733	9353	9296	9203	9146	9053	9325	9175	89	2770	500	6460	10	1	17873425	1614	74.02	0.68	12	0.10	122.00	13234.00	14200	20230206	-36.41	8760	20221013	3.08	14200	-36.41	20230206	8980	0.56	20231010	14200	-36.41	20230206	8760	3.08	20221013	0.95	N	044340	500	89 억		176779	N	N	0	N	00	N
116	20231010	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-100	5	-1.08	93717980	10223	120.54	9200	9270	9060	12010	6470	9240	9167.37	0.99	0	-1427	9353	9296	9203	9146	9053	9325	9175	89	2770	500	6460	10	1	17873425	1634	74.92	0.69	12	0.06	122.00	13234.00	14200	20230206	-35.63	8760	20221013	4.34	14200	-35.63	20230206	9060	0.88	20231010	14200	-35.63	20230206	8760	4.34	20221013	0.95	N	044340	500	89 억		176779	N	N	0	N	00	N
117	20231010	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-60	5	-0.65	62276700	6775	79.88	9200	9270	9170	12010	6470	9240	9192.13	0.99	0	-200	9353	9296	9203	9146	9053	9325	9175	89	2770	500	6460	10	1	17873425	1641	75.25	0.69	12	0.04	122.00	13234.00	14200	20230206	-35.35	8760	20221013	4.79	14200	-35.35	20230206	9100	0.88	20231004	14200	-35.35	20230206	8760	4.79	20221013	0.95	N	044340	500	89 억		176779	N	N	0	N	00	N
118	20231010	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-10	5	-0.11	51395680	5591	65.92	9200	9270	9170	12010	6470	9240	9192.57	0.99	0	619	9353	9296	9203	9146	9053	9325	9175	89	2770	500	6460	10	1	17873425	1650	75.66	0.70	12	0.03	122.00	13234.00	14200	20230206	-35.00	8760	20221013	5.37	14200	-35.00	20230206	9100	1.43	20231004	14200	-35.00	20230206	8760	5.37	20221013	0.95	N	044340	500	89 억		176779	N	N	0	N	00	N
119	20231010	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-50	5	-0.54	47063940	5121	60.38	9200	9270	9170	12010	6470	9240	9190.38	0.99	0	618	9353	9296	9203	9146	9053	9325	9175	89	2770	500	6460	10	1	17873425	1643	75.33	0.69	12	0.03	122.00	13234.00	14200	20230206	-35.28	8760	20221013	4.91	14200	-35.28	20230206	9100	0.99	20231004	14200	-35.28	20230206	8760	4.91	20221013	0.95	N	044340	500	89 억		176779	N	N	0	N	00	N
120	20231010	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	-20	5	-0.22	33293020	3621	42.70	9200	9270	9180	12010	6470	9240	9194.43	0.99	0	423	9353	9296	9203	9146	9053	9325	9175	89	2770	500	6460	10	1	17873425	1648	75.57	0.70	12	0.02	122.00	13234.00	14200	20230206	-35.07	8760	20221013	5.25	14200	-35.07	20230206	9100	1.32	20231004	14200	-35.07	20230206	8760	5.25	20221013	0.95	N	044340	500	89 억		176779	N	N	0	N	00	N
121	20231010	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	30	2	0.32	524900	57	0.67	9200	9270	9200	12010	6470	9240	9208.77	0.99	0	0	9353	9296	9203	9146	9053	9325	9175	89	2770	500	6460	10	1	17873425	1657	75.98	0.70	12	0.00	122.00	13234.00	14200	20230206	-34.72	8760	20221013	5.82	14200	-34.72	20230206	9100	1.87	20231004	14200	-34.72	20230206	8760	5.82	20221013	0.95	N	044340	500	89 억		176779	N	N	0	N	00	N
122	20231006	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	40	2	0.43	77893390	8467	76.59	9110	9260	9110	11960	6440	9200	9199.64	0.98	0	823	9400	9300	9230	9130	9060	9350	9180	89	2760	500	6440	10	1	17873425	1652	75.74	0.70	12	0.05	122.00	13234.00	14200	20230206	-34.93	8760	20221013	5.48	14200	-34.93	20230206	9100	1.54	20231004	14200	-34.93	20230206	8760	5.48	20221013	0.96	N	044340	500	89 억		175956	N	N	0	N	00	N
123	20231006	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	10	2	0.11	73274500	7966	72.06	9110	9260	9110	11960	6440	9200	9198.41	0.98	0	969	9400	9300	9230	9130	9060	9350	9180	89	2760	500	6440	10	1	17873425	1646	75.49	0.70	12	0.04	122.00	13234.00	14200	20230206	-35.14	8760	20221013	5.14	14200	-35.14	20230206	9100	1.21	20231004	14200	-35.14	20230206	8760	5.14	20221013	0.96	N	044340	500	89 억		175956	N	N	0	N	00	N
124	20231006	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	50	2	0.54	64205050	6981	63.15	9110	9260	9110	11960	6440	9200	9197.11	0.98	0	633	9400	9300	9230	9130	9060	9350	9180	89	2760	500	6440	10	1	17873425	1653	75.82	0.70	12	0.04	122.00	13234.00	14200	20230206	-34.86	8760	20221013	5.59	14200	-34.86	20230206	9100	1.65	20231004	14200	-34.86	20230206	8760	5.59	20221013	0.96	N	044340	500	89 억		175956	N	N	0	N	00	N
125	20231006	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	60	2	0.65	61750440	6715	60.74	9110	9260	9110	11960	6440	9200	9195.90	0.98	0	653	9400	9300	9230	9130	9060	9350	9180	89	2760	500	6440	10	1	17873425	1655	75.90	0.70	12	0.04	122.00	13234.00	14200	20230206	-34.79	8760	20221013	5.71	14200	-34.79	20230206	9100	1.76	20231004	14200	-34.79	20230206	8760	5.71	20221013	0.96	N	044340	500	89 억		175956	N	N	0	N	00	N
126	20231006	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	40	2	0.43	57441340	6249	56.53	9110	9250	9110	11960	6440	9200	9192.09	0.98	0	778	9400	9300	9230	9130	9060	9350	9180	89	2760	500	6440	10	1	17873425	1652	75.74	0.70	12	0.03	122.00	13234.00	14200	20230206	-34.93	8760	20221013	5.48	14200	-34.93	20230206	9100	1.54	20231004	14200	-34.93	20230206	8760	5.48	20221013	0.96	N	044340	500	89 억		175956	N	N	0	N	00	N
127	20231006	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	40	2	0.43	33922550	3697	33.44	9110	9250	9110	11960	6440	9200	9175.70	0.98	0	665	9400	9300	9230	9130	9060	9350	9180	89	2760	500	6440	10	1	17873425	1652	75.74	0.70	12	0.02	122.00	13234.00	14200	20230206	-34.93	8760	20221013	5.48	14200	-34.93	20230206	9100	1.54	20231004	14200	-34.93	20230206	8760	5.48	20221013	0.96	N	044340	500	89 억		175956	N	N	0	N	00	N
128	20231006	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	0	3	0.00	22334060	2440	22.07	9110	9250	9110	11960	6440	9200	9153.30	0.98	0	699	9400	9300	9230	9130	9060	9350	9180	89	2760	500	6440	10	1	17873425	1644	75.41	0.70	12	0.01	122.00	13234.00	14200	20230206	-35.21	8760	20221013	5.02	14200	-35.21	20230206	9100	1.10	20231004	14200	-35.21	20230206	8760	5.02	20221013	0.96	N	044340	500	89 억		175956	N	N	0	N	00	N
129	20231006	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	50	2	0.54	6447340	706	6.39	9110	9250	9110	11960	6440	9200	9132.21	0.98	0	123	9400	9300	9230	9130	9060	9350	9180	89	2760	500	6440	10	1	17873425	1653	75.82	0.70	12	0.00	122.00	13234.00	14200	20230206	-34.86	8760	20221013	5.59	14200	-34.86	20230206	9100	1.65	20231004	14200	-34.86	20230206	8760	5.59	20221013	0.96	N	044340	500	89 억		175956	N	N	0	N	00	N