KissMeData/069510/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	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	80	2	0.95	90932030	10767	251.27	8400	8600	8390	10920	5880	8400	8445.44	55.97	0	2213	8560	8480	8400	8320	8240	8520	8360	55	2520	500	6040	10	1	10910000	925	9.70	0.61	12	0.10	874.00	14009.00	9330	20221219	-9.11	6960	20230726	21.84	9140	-7.22	20230831	6960	21.84	20230726	9330	-9.11	20221219	6960	21.84	20230726	0.00	N	069510	500	54 억		6106227	N	N	0	N	00	N
3	20231031	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	60	2	0.71	90770910	10748	250.83	8400	8600	8390	10920	5880	8400	8445.38	55.97	0	2213	8560	8480	8400	8320	8240	8520	8360	55	2520	500	6040	10	1	10910000	923	9.68	0.60	12	0.10	874.00	14009.00	9330	20221219	-9.32	6960	20230726	21.55	9140	-7.44	20230831	6960	21.55	20230726	9330	-9.32	20221219	6960	21.55	20230726	0.00	N	069510	500	54 억		6106227	N	N	0	N	00	N
4	20231031	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	60	2	0.71	58016210	6861	160.12	8400	8600	8390	10920	5880	8400	8455.94	55.97	0	1660	8560	8480	8400	8320	8240	8520	8360	55	2520	500	6040	10	1	10910000	923	9.68	0.60	12	0.06	874.00	14009.00	9330	20221219	-9.32	6960	20230726	21.55	9140	-7.44	20230831	6960	21.55	20230726	9330	-9.32	20221219	6960	21.55	20230726	0.00	N	069510	500	54 억		6106227	N	N	0	N	00	N
5	20231031	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	0	3	0.00	50483170	5967	139.25	8400	8600	8390	10920	5880	8400	8460.39	55.97	0	1310	8560	8480	8400	8320	8240	8520	8360	55	2520	500	6040	10	1	10910000	916	9.61	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.97	6960	20230726	20.69	9140	-8.10	20230831	6960	20.69	20230726	9330	-9.97	20221219	6960	20.69	20230726	0.00	N	069510	500	54 억		6106227	N	N	0	N	00	N
6	20231031	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	30	2	0.36	43719330	5162	120.47	8400	8600	8400	10920	5880	8400	8469.46	55.97	0	1072	8560	8480	8400	8320	8240	8520	8360	55	2520	500	6040	10	1	10910000	920	9.65	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.65	6960	20230726	21.12	9140	-7.77	20230831	6960	21.12	20230726	9330	-9.65	20221219	6960	21.12	20230726	0.00	N	069510	500	54 억		6106227	N	N	0	N	00	N
7	20231031	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	100	2	1.19	34219830	4038	94.24	8400	8600	8400	10920	5880	8400	8474.45	55.97	0	987	8560	8480	8400	8320	8240	8520	8360	55	2520	500	6040	10	1	10910000	927	9.73	0.61	12	0.04	874.00	14009.00	9330	20221219	-8.90	6960	20230726	22.13	9140	-7.00	20230831	6960	22.13	20230726	9330	-8.90	20221219	6960	22.13	20230726	0.00	N	069510	500	54 억		6106227	N	N	0	N	00	N
8	20231031	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	50	2	0.60	24644780	2909	67.89	8400	8600	8400	10920	5880	8400	8471.91	55.97	0	515	8560	8480	8400	8320	8240	8520	8360	55	2520	500	6040	10	1	10910000	922	9.67	0.60	12	0.03	874.00	14009.00	9330	20221219	-9.43	6960	20230726	21.41	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	0.00	N	069510	500	54 억		6106227	N	N	0	N	00	N
9	20231031	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	200	2	2.38	3968470	467	10.90	8400	8600	8400	10920	5880	8400	8497.79	55.97	0	-3	8560	8480	8400	8320	8240	8520	8360	55	2520	500	6040	10	1	10910000	938	9.84	0.61	12	0.00	874.00	14009.00	9330	20221219	-7.82	6960	20230726	23.56	9140	-5.91	20230831	6960	23.56	20230726	9330	-7.82	20221219	6960	23.56	20230726	0.00	N	069510	500	54 억		6106227	N	N	0	N	00	N
10	20231030	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	50	2	0.60	35896660	4285	125.88	8320	8480	8320	10850	5850	8350	8377.28	55.97	0	662	8456	8402	8326	8272	8196	8430	8300	55	2500	500	6010	10	1	10910000	916	9.61	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.97	6960	20230726	20.69	9140	-8.10	20230831	6960	20.69	20230726	9330	-9.97	20221219	6960	20.69	20230726	0.00	N	069510	500	54 억		6105846	N	N	0	N	00	N
11	20231030	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	70	2	0.84	35594600	4249	124.82	8320	8480	8320	10850	5850	8350	8377.17	55.97	0	667	8456	8402	8326	8272	8196	8430	8300	55	2500	500	6010	10	1	10910000	919	9.63	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.75	6960	20230726	20.98	9140	-7.88	20230831	6960	20.98	20230726	9330	-9.75	20221219	6960	20.98	20230726	0.00	N	069510	500	54 억		6105846	N	N	0	N	00	N
12	20231030	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	50	2	0.60	5983750	712	20.92	8320	8480	8320	10850	5850	8350	8404.14	55.97	0	337	8456	8402	8326	8272	8196	8430	8300	55	2500	500	6010	10	1	10910000	916	9.61	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.97	6960	20230726	20.69	9140	-8.10	20230831	6960	20.69	20230726	9330	-9.97	20221219	6960	20.69	20230726	0.00	N	069510	500	54 억		6105846	N	N	0	N	00	N
13	20231030	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	50	2	0.60	3455340	411	12.07	8320	8480	8320	10850	5850	8350	8407.15	55.97	0	62	8456	8402	8326	8272	8196	8430	8300	55	2500	500	6010	10	1	10910000	916	9.61	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.97	6960	20230726	20.69	9140	-8.10	20230831	6960	20.69	20230726	9330	-9.97	20221219	6960	20.69	20230726	0.00	N	069510	500	54 억		6105846	N	N	0	N	00	N
14	20231030	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	60	2	0.72	2950470	351	10.31	8320	8480	8320	10850	5850	8350	8405.90	55.97	0	37	8456	8402	8326	8272	8196	8430	8300	55	2500	500	6010	10	1	10910000	918	9.62	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.86	6960	20230726	20.83	9140	-7.99	20230831	6960	20.83	20230726	9330	-9.86	20221219	6960	20.83	20230726	0.00	N	069510	500	54 억		6105846	N	N	0	N	00	N
15	20231030	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	100	2	1.20	2639180	314	9.22	8320	8480	8320	10850	5850	8350	8405.03	55.97	0	16	8456	8402	8326	8272	8196	8430	8300	55	2500	500	6010	10	1	10910000	922	9.67	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.43	6960	20230726	21.41	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	0.00	N	069510	500	54 억		6105846	N	N	0	N	00	N
16	20231030	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	60	2	0.72	1949760	232	6.82	8320	8480	8320	10850	5850	8350	8404.14	55.97	0	-14	8456	8402	8326	8272	8196	8430	8300	55	2500	500	6010	10	1	10910000	918	9.62	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.86	6960	20230726	20.83	9140	-7.99	20230831	6960	20.83	20230726	9330	-9.86	20221219	6960	20.83	20230726	0.00	N	069510	500	54 억		6105846	N	N	0	N	00	N
17	20231030	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	0	3	0.00	0	0	0.00	0	0	0	10850	5850	8350	0.00	55.97	0	0	8456	8402	8326	8272	8196	8430	8300	55	2500	500	6010	10	1	10910000	911	9.55	0.60	12	0.00	874.00	14009.00	9330	20221219	-10.50	6960	20230726	19.97	9140	-8.64	20230831	6960	19.97	20230726	9330	-10.50	20221219	6960	19.97	20230726	0.00	N	069510	500	54 억		6105846	N	N	0	N	00	N
18	20231027	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-50	5	-0.60	28359370	3404	41.38	8280	8380	8250	10920	5880	8400	8327.01	55.96	0	93	8493	8446	8363	8316	8233	8465	8335	55	2520	500	6040	10	1	10910000	911	9.55	0.60	12	0.03	874.00	14009.00	9330	20221219	-10.50	6960	20230726	19.97	9140	-8.64	20230831	6960	19.97	20230726	9330	-10.50	20221219	6960	19.97	20230726	0.00	N	069510	500	54 억		6105326	N	N	0	N	00	N
19	20231027	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-40	5	-0.48	25637260	3078	37.42	8280	8380	8250	10920	5880	8400	8324.41	55.96	0	414	8493	8446	8363	8316	8233	8465	8335	55	2520	500	6040	10	1	10910000	912	9.57	0.60	12	0.03	874.00	14009.00	9330	20221219	-10.40	6960	20230726	20.11	9140	-8.53	20230831	6960	20.11	20230726	9330	-10.40	20221219	6960	20.11	20230726	0.00	N	069510	500	54 억		6105326	N	N	0	N	00	N
20	20231027	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-40	5	-0.48	23965250	2878	34.99	8280	8380	8250	10920	5880	8400	8321.75	55.96	0	414	8493	8446	8363	8316	8233	8465	8335	55	2520	500	6040	10	1	10910000	912	9.57	0.60	12	0.03	874.00	14009.00	9330	20221219	-10.40	6960	20230726	20.11	9140	-8.53	20230831	6960	20.11	20230726	9330	-10.40	20221219	6960	20.11	20230726	0.00	N	069510	500	54 억		6105326	N	N	0	N	00	N
21	20231027	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-20	5	-0.24	23136960	2779	33.78	8280	8380	8250	10920	5880	8400	8320.03	55.96	0	430	8493	8446	8363	8316	8233	8465	8335	55	2520	500	6040	10	1	10910000	914	9.59	0.60	12	0.03	874.00	14009.00	9330	20221219	-10.18	6960	20230726	20.40	9140	-8.32	20230831	6960	20.40	20230726	9330	-10.18	20221219	6960	20.40	20230726	0.00	N	069510	500	54 억		6105326	N	N	0	N	00	N
22	20231027	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-30	5	-0.36	23095070	2774	33.72	8280	8380	8250	10920	5880	8400	8319.92	55.96	0	434	8493	8446	8363	8316	8233	8465	8335	55	2520	500	6040	10	1	10910000	913	9.58	0.60	12	0.03	874.00	14009.00	9330	20221219	-10.29	6960	20230726	20.26	9140	-8.42	20230831	6960	20.26	20230726	9330	-10.29	20221219	6960	20.26	20230726	0.00	N	069510	500	54 억		6105326	N	N	0	N	00	N
23	20231027	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-30	5	-0.36	17930520	2157	26.22	8280	8370	8250	10920	5880	8400	8304.04	55.96	0	-17	8493	8446	8363	8316	8233	8465	8335	55	2520	500	6040	10	1	10910000	913	9.58	0.60	12	0.02	874.00	14009.00	9330	20221219	-10.29	6960	20230726	20.26	9140	-8.42	20230831	6960	20.26	20230726	9330	-10.29	20221219	6960	20.26	20230726	0.00	N	069510	500	54 억		6105326	N	N	0	N	00	N
24	20231027	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-140	5	-1.67	12729910	1534	18.65	8280	8320	8250	10920	5880	8400	8283.73	55.96	0	-34	8493	8446	8363	8316	8233	8465	8335	55	2520	500	6040	10	1	10910000	901	9.45	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.47	6960	20230726	18.68	9140	-9.63	20230831	6960	18.68	20230726	9330	-11.47	20221219	6960	18.68	20230726	0.00	N	069510	500	54 억		6105326	N	N	0	N	00	N
25	20231027	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-110	5	-1.31	8998600	1084	13.18	8280	8300	8250	10920	5880	8400	8279.64	55.96	0	356	8493	8446	8363	8316	8233	8465	8335	55	2520	500	6040	10	1	10910000	904	9.49	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.15	6960	20230726	19.11	9140	-9.30	20230831	6960	19.11	20230726	9330	-11.15	20221219	6960	19.11	20230726	0.00	N	069510	500	54 억		6105326	N	N	0	N	00	N
26	20231026	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	0	3	0.00	68462600	8225	130.29	8400	8410	8280	10920	5880	8400	8323.72	55.93	0	1065	8580	8490	8420	8330	8260	8455	8295	55	2520	500	6040	10	1	10910000	916	9.61	0.60	12	0.08	874.00	14009.00	9330	20221219	-9.97	6960	20230726	20.69	9140	-8.10	20230831	6960	20.69	20230726	9330	-9.97	20221219	6960	20.69	20230726	0.00	N	069510	500	54 억		6101857	N	N	0	N	00	N
27	20231026	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-50	5	-0.60	65653850	7889	124.96	8400	8410	8280	10920	5880	8400	8322.20	55.93	0	1056	8580	8490	8420	8330	8260	8455	8295	55	2520	500	6040	10	1	10910000	911	9.55	0.60	12	0.07	874.00	14009.00	9330	20221219	-10.50	6960	20230726	19.97	9140	-8.64	20230831	6960	19.97	20230726	9330	-10.50	20221219	6960	19.97	20230726	0.00	N	069510	500	54 억		6101857	N	N	0	N	00	N
28	20231026	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-100	5	-1.19	49542760	5950	94.25	8400	8410	8280	10920	5880	8400	8326.51	55.93	0	871	8580	8490	8420	8330	8260	8455	8295	55	2520	500	6040	10	1	10910000	906	9.50	0.59	12	0.05	874.00	14009.00	9330	20221219	-11.04	6960	20230726	19.25	9140	-9.19	20230831	6960	19.25	20230726	9330	-11.04	20221219	6960	19.25	20230726	0.00	N	069510	500	54 억		6101857	N	N	0	N	00	N
29	20231026	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-100	5	-1.19	23083200	2766	43.81	8400	8400	8300	10920	5880	8400	8345.34	55.93	0	-292	8580	8490	8420	8330	8260	8455	8295	55	2520	500	6040	10	1	10910000	906	9.50	0.59	12	0.03	874.00	14009.00	9330	20221219	-11.04	6960	20230726	19.25	9140	-9.19	20230831	6960	19.25	20230726	9330	-11.04	20221219	6960	19.25	20230726	0.00	N	069510	500	54 억		6101857	N	N	0	N	00	N
30	20231026	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-60	5	-0.71	16318500	1953	30.94	8400	8400	8300	10920	5880	8400	8355.61	55.93	0	-273	8580	8490	8420	8330	8260	8455	8295	55	2520	500	6040	10	1	10910000	910	9.54	0.60	12	0.02	874.00	14009.00	9330	20221219	-10.61	6960	20230726	19.83	9140	-8.75	20230831	6960	19.83	20230726	9330	-10.61	20221219	6960	19.83	20230726	0.00	N	069510	500	54 억		6101857	N	N	0	N	00	N
31	20231026	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-100	5	-1.19	13803380	1651	26.15	8400	8400	8300	10920	5880	8400	8360.62	55.93	0	-156	8580	8490	8420	8330	8260	8455	8295	55	2520	500	6040	10	1	10910000	906	9.50	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.04	6960	20230726	19.25	9140	-9.19	20230831	6960	19.25	20230726	9330	-11.04	20221219	6960	19.25	20230726	0.00	N	069510	500	54 억		6101857	N	N	0	N	00	N
32	20231026	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-30	5	-0.36	4981380	594	9.41	8400	8400	8330	10920	5880	8400	8386.16	55.93	0	-192	8580	8490	8420	8330	8260	8455	8295	55	2520	500	6040	10	1	10910000	913	9.58	0.60	12	0.01	874.00	14009.00	9330	20221219	-10.29	6960	20230726	20.26	9140	-8.42	20230831	6960	20.26	20230726	9330	-10.29	20221219	6960	20.26	20230726	0.00	N	069510	500	54 억		6101857	N	N	0	N	00	N
33	20231026	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-20	5	-0.24	1469210	175	2.77	8400	8400	8360	10920	5880	8400	8395.49	55.93	0	-24	8580	8490	8420	8330	8260	8455	8295	55	2520	500	6040	10	1	10910000	914	9.59	0.60	12	0.00	874.00	14009.00	9330	20221219	-10.18	6960	20230726	20.40	9140	-8.32	20230831	6960	20.40	20230726	9330	-10.18	20221219	6960	20.40	20230726	0.00	N	069510	500	54 억		6101857	N	N	0	N	00	N
34	20231025	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-60	5	-0.71	53076950	6313	119.84	8500	8510	8350	10990	5930	8460	8407.56	55.92	0	503	8593	8526	8393	8326	8193	8560	8360	55	2530	500	6090	10	1	10910000	916	9.61	0.60	12	0.06	874.00	14009.00	9330	20221219	-9.97	6960	20230726	20.69	9140	-8.10	20230831	6960	20.69	20230726	9330	-9.97	20221219	6960	20.69	20230726	0.00	N	069510	500	54 억		6101301	N	N	0	N	00	N
35	20231025	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-80	5	-0.95	47465380	5643	107.12	8500	8510	8370	10990	5930	8460	8411.37	55.92	0	265	8593	8526	8393	8326	8193	8560	8360	55	2530	500	6090	10	1	10910000	914	9.59	0.60	12	0.05	874.00	14009.00	9330	20221219	-10.18	6960	20230726	20.40	9140	-8.32	20230831	6960	20.40	20230726	9330	-10.18	20221219	6960	20.40	20230726	0.00	N	069510	500	54 억		6101301	N	N	0	N	00	N
36	20231025	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-50	5	-0.59	45853970	5451	103.47	8500	8510	8370	10990	5930	8460	8412.03	55.92	0	253	8593	8526	8393	8326	8193	8560	8360	55	2530	500	6090	10	1	10910000	918	9.62	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.86	6960	20230726	20.83	9140	-7.99	20230831	6960	20.83	20230726	9330	-9.86	20221219	6960	20.83	20230726	0.00	N	069510	500	54 억		6101301	N	N	0	N	00	N
37	20231025	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-60	5	-0.71	45778290	5442	103.30	8500	8510	8370	10990	5930	8460	8412.03	55.92	0	253	8593	8526	8393	8326	8193	8560	8360	55	2530	500	6090	10	1	10910000	916	9.61	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.97	6960	20230726	20.69	9140	-8.10	20230831	6960	20.69	20230726	9330	-9.97	20221219	6960	20.69	20230726	0.00	N	069510	500	54 억		6101301	N	N	0	N	00	N
38	20231025	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-50	5	-0.59	45106340	5362	101.78	8500	8510	8370	10990	5930	8460	8412.22	55.92	0	181	8593	8526	8393	8326	8193	8560	8360	55	2530	500	6090	10	1	10910000	918	9.62	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.86	6960	20230726	20.83	9140	-7.99	20230831	6960	20.83	20230726	9330	-9.86	20221219	6960	20.83	20230726	0.00	N	069510	500	54 억		6101301	N	N	0	N	00	N
39	20231025	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-30	5	-0.35	12498480	1476	28.02	8500	8510	8430	10990	5930	8460	8467.80	55.92	0	1	8593	8526	8393	8326	8193	8560	8360	55	2530	500	6090	10	1	10910000	920	9.65	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.65	6960	20230726	21.12	9140	-7.77	20230831	6960	21.12	20230726	9330	-9.65	20221219	6960	21.12	20230726	0.00	N	069510	500	54 억		6101301	N	N	0	N	00	N
40	20231025	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-10	5	-0.12	12152650	1435	27.24	8500	8510	8430	10990	5930	8460	8468.75	55.92	0	-15	8593	8526	8393	8326	8193	8560	8360	55	2530	500	6090	10	1	10910000	922	9.67	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.43	6960	20230726	21.41	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	0.00	N	069510	500	54 억		6101301	N	N	0	N	00	N
41	20231025	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	40	2	0.47	195500	23	0.44	8500	8500	8500	10990	5930	8460	8500.00	55.92	0	0	8593	8526	8393	8326	8193	8560	8360	55	2530	500	6090	10	1	10910000	927	9.73	0.61	12	0.00	874.00	14009.00	9330	20221219	-8.90	6960	20230726	22.13	9140	-7.00	20230831	6960	22.13	20230726	9330	-8.90	20221219	6960	22.13	20230726	0.00	N	069510	500	54 억		6101301	N	N	0	N	00	N
42	20231024	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	110	2	1.32	43972160	5268	22.30	8430	8460	8260	10850	5850	8350	8345.16	55.93	0	-48	8636	8492	8326	8182	8016	8565	8255	55	2500	500	6010	10	1	10910000	923	9.68	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.32	6960	20230726	21.55	9140	-7.44	20230831	6960	21.55	20230726	9330	-9.32	20221219	6960	21.55	20230726	0.00	N	069510	500	54 억		6101455	N	N	0	N	00	N
43	20231024	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	42696890	5117	21.66	8430	8430	8260	10850	5850	8350	8344.13	55.93	0	-16	8636	8492	8326	8182	8016	8565	8255	55	2500	500	6010	10	1	10910000	913	9.58	0.60	12	0.05	874.00	14009.00	9330	20221219	-10.29	6960	20230726	20.26	9140	-8.42	20230831	6960	20.26	20230726	9330	-10.29	20221219	6960	20.26	20230726	0.00	N	069510	500	54 억		6101455	N	N	0	N	00	N
44	20231024	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-50	5	-0.60	40242530	4823	20.41	8430	8430	8260	10850	5850	8350	8343.88	55.93	0	51	8636	8492	8326	8182	8016	8565	8255	55	2500	500	6010	10	1	10910000	906	9.50	0.59	12	0.04	874.00	14009.00	9330	20221219	-11.04	6960	20230726	19.25	9140	-9.19	20230831	6960	19.25	20230726	9330	-11.04	20221219	6960	19.25	20230726	0.00	N	069510	500	54 억		6101455	N	N	0	N	00	N
45	20231024	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-90	5	-1.08	39039270	4678	19.80	8430	8430	8260	10850	5850	8350	8345.29	55.93	0	78	8636	8492	8326	8182	8016	8565	8255	55	2500	500	6010	10	1	10910000	901	9.45	0.59	12	0.04	874.00	14009.00	9330	20221219	-11.47	6960	20230726	18.68	9140	-9.63	20230831	6960	18.68	20230726	9330	-11.47	20221219	6960	18.68	20230726	0.00	N	069510	500	54 억		6101455	N	N	0	N	00	N
46	20231024	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-90	5	-1.08	38196750	4576	19.37	8430	8430	8260	10850	5850	8350	8347.19	55.93	0	79	8636	8492	8326	8182	8016	8565	8255	55	2500	500	6010	10	1	10910000	901	9.45	0.59	12	0.04	874.00	14009.00	9330	20221219	-11.47	6960	20230726	18.68	9140	-9.63	20230831	6960	18.68	20230726	9330	-11.47	20221219	6960	18.68	20230726	0.00	N	069510	500	54 억		6101455	N	N	0	N	00	N
47	20231024	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-80	5	-0.96	35593100	4261	18.04	8430	8430	8270	10850	5850	8350	8353.23	55.93	0	123	8636	8492	8326	8182	8016	8565	8255	55	2500	500	6010	10	1	10910000	902	9.46	0.59	12	0.04	874.00	14009.00	9330	20221219	-11.36	6960	20230726	18.82	9140	-9.52	20230831	6960	18.82	20230726	9330	-11.36	20221219	6960	18.82	20230726	0.00	N	069510	500	54 억		6101455	N	N	0	N	00	N
48	20231024	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-10	5	-0.12	21378740	2548	10.78	8430	8430	8330	10850	5850	8350	8390.40	55.93	0	350	8636	8492	8326	8182	8016	8565	8255	55	2500	500	6010	10	1	10910000	910	9.54	0.60	12	0.02	874.00	14009.00	9330	20221219	-10.61	6960	20230726	19.83	9140	-8.75	20230831	6960	19.83	20230726	9330	-10.61	20221219	6960	19.83	20230726	0.00	N	069510	500	54 억		6101455	N	N	0	N	00	N
49	20231024	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	80	2	0.96	177030	21	0.09	8430	8430	8430	10850	5850	8350	8430.00	55.93	0	0	8636	8492	8326	8182	8016	8565	8255	55	2500	500	6010	10	1	10910000	920	9.65	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.65	6960	20230726	21.12	9140	-7.77	20230831	6960	21.12	20230726	9330	-9.65	20221219	6960	21.12	20230726	0.00	N	069510	500	54 억		6101455	N	N	0	N	00	N
50	20231023	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	60	2	0.72	196846590	23626	131.31	8170	8470	8160	10770	5810	8290	8331.78	55.86	0	802	8536	8412	8206	8082	7876	8475	8145	55	2480	500	5960	10	1	10910000	911	9.55	0.60	12	0.22	874.00	14009.00	9330	20221219	-10.50	6960	20230726	19.97	9140	-8.64	20230831	6960	19.97	20230726	9330	-10.50	20221219	6960	19.97	20230726	0.00	N	069510	500	54 억		6094153	N	N	0	N	00	N
51	20231023	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	50	2	0.60	191240850	22959	127.60	8170	8420	8160	10770	5810	8290	8329.67	55.86	0	811	8536	8412	8206	8082	7876	8475	8145	55	2480	500	5960	10	1	10910000	910	9.54	0.60	12	0.21	874.00	14009.00	9330	20221219	-10.61	6960	20230726	19.83	9140	-8.75	20230831	6960	19.83	20230726	9330	-10.61	20221219	6960	19.83	20230726	0.00	N	069510	500	54 억		6094153	N	N	0	N	00	N
52	20231023	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	80	2	0.97	165089550	19833	110.23	8170	8420	8160	10770	5810	8290	8323.98	55.86	0	954	8536	8412	8206	8082	7876	8475	8145	55	2480	500	5960	10	1	10910000	913	9.58	0.60	12	0.18	874.00	14009.00	9330	20221219	-10.29	6960	20230726	20.26	9140	-8.42	20230831	6960	20.26	20230726	9330	-10.29	20221219	6960	20.26	20230726	0.00	N	069510	500	54 억		6094153	N	N	0	N	00	N
53	20231023	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	130	2	1.57	135190430	16270	90.42	8170	8420	8160	10770	5810	8290	8309.18	55.86	0	646	8536	8412	8206	8082	7876	8475	8145	55	2480	500	5960	10	1	10910000	919	9.63	0.60	12	0.15	874.00	14009.00	9330	20221219	-9.75	6960	20230726	20.98	9140	-7.88	20230831	6960	20.98	20230726	9330	-9.75	20221219	6960	20.98	20230726	0.00	N	069510	500	54 억		6094153	N	N	0	N	00	N
54	20231023	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	100	2	1.21	109128470	13164	73.16	8170	8400	8160	10770	5810	8290	8289.92	55.86	0	46	8536	8412	8206	8082	7876	8475	8145	55	2480	500	5960	10	1	10910000	915	9.60	0.60	12	0.12	874.00	14009.00	9330	20221219	-10.08	6960	20230726	20.55	9140	-8.21	20230831	6960	20.55	20230726	9330	-10.08	20221219	6960	20.55	20230726	0.00	N	069510	500	54 억		6094153	N	N	0	N	00	N
55	20231023	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	50	2	0.60	90871250	10984	61.05	8170	8340	8160	10770	5810	8290	8273.06	55.86	0	78	8536	8412	8206	8082	7876	8475	8145	55	2480	500	5960	10	1	10910000	910	9.54	0.60	12	0.10	874.00	14009.00	9330	20221219	-10.61	6960	20230726	19.83	9140	-8.75	20230831	6960	19.83	20230726	9330	-10.61	20221219	6960	19.83	20230726	0.00	N	069510	500	54 억		6094153	N	N	0	N	00	N
56	20231023	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	0	3	0.00	47220560	5731	31.85	8170	8340	8160	10770	5810	8290	8239.50	55.86	0	1383	8536	8412	8206	8082	7876	8475	8145	55	2480	500	5960	10	1	10910000	904	9.49	0.59	12	0.05	874.00	14009.00	9330	20221219	-11.15	6960	20230726	19.11	9140	-9.30	20230831	6960	19.11	20230726	9330	-11.15	20221219	6960	19.11	20230726	0.00	N	069510	500	54 억		6094153	N	N	0	N	00	N
57	20231023	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-80	5	-0.97	11390010	1394	7.75	8170	8210	8160	10770	5810	8290	8170.74	55.86	0	224	8536	8412	8206	8082	7876	8475	8145	55	2480	500	5960	10	1	10910000	896	9.39	0.59	12	0.01	874.00	14009.00	9330	20221219	-12.00	6960	20230726	17.96	9140	-10.18	20230831	6960	17.96	20230726	9330	-12.00	20221219	6960	17.96	20230726	0.00	N	069510	500	54 억		6094153	N	N	0	N	00	N
58	20231020	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-40	5	-0.48	147234140	17993	1116.88	8280	8330	8000	10820	5840	8330	8182.85	55.78	0	3690	8430	8380	8340	8290	8250	8405	8315	55	2490	500	5990	10	1	10910000	904	9.49	0.59	12	0.16	874.00	14009.00	9330	20221219	-11.15	6960	20230726	19.11	9140	-9.30	20230831	6960	19.11	20230726	9330	-11.15	20221219	6960	19.11	20230726	0.00	N	069510	500	54 억		6085963	N	N	0	N	00	N
59	20231020	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-20	5	-0.24	146628670	17920	1112.35	8280	8330	8000	10820	5840	8330	8182.40	55.78	0	3722	8430	8380	8340	8290	8250	8405	8315	55	2490	500	5990	10	1	10910000	907	9.51	0.59	12	0.16	874.00	14009.00	9330	20221219	-10.93	6960	20230726	19.40	9140	-9.08	20230831	6960	19.40	20230726	9330	-10.93	20221219	6960	19.40	20230726	0.00	N	069510	500	54 억		6085963	N	N	0	N	00	N
60	20231020	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-110	5	-1.32	141587200	17312	1074.61	8280	8330	8000	10820	5840	8330	8178.56	55.78	0	4006	8430	8380	8340	8290	8250	8405	8315	55	2490	500	5990	10	1	10910000	897	9.41	0.59	12	0.16	874.00	14009.00	9330	20221219	-11.90	6960	20230726	18.10	9140	-10.07	20230831	6960	18.10	20230726	9330	-11.90	20221219	6960	18.10	20230726	0.00	N	069510	500	54 억		6085963	N	N	0	N	00	N
61	20231020	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-120	5	-1.44	128033110	15663	972.25	8280	8330	8000	10820	5840	8330	8174.24	55.78	0	3679	8430	8380	8340	8290	8250	8405	8315	55	2490	500	5990	10	1	10910000	896	9.39	0.59	12	0.14	874.00	14009.00	9330	20221219	-12.00	6960	20230726	17.96	9140	-10.18	20230831	6960	17.96	20230726	9330	-12.00	20221219	6960	17.96	20230726	0.00	N	069510	500	54 억		6085963	N	N	0	N	00	N
62	20231020	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-200	5	-2.40	113924690	13943	865.49	8280	8330	8000	10820	5840	8330	8170.74	55.78	0	3631	8430	8380	8340	8290	8250	8405	8315	55	2490	500	5990	10	1	10910000	887	9.30	0.58	12	0.13	874.00	14009.00	9330	20221219	-12.86	6960	20230726	16.81	9140	-11.05	20230831	6960	16.81	20230726	9330	-12.86	20221219	6960	16.81	20230726	0.00	N	069510	500	54 억		6085963	N	N	0	N	00	N
63	20231020	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-260	5	-3.12	113672780	13912	863.56	8280	8330	8000	10820	5840	8330	8170.84	55.78	0	3658	8430	8380	8340	8290	8250	8405	8315	55	2490	500	5990	10	1	10910000	880	9.23	0.58	12	0.13	874.00	14009.00	9330	20221219	-13.50	6960	20230726	15.95	9140	-11.71	20230831	6960	15.95	20230726	9330	-13.50	20221219	6960	15.95	20230726	0.00	N	069510	500	54 억		6085963	N	N	0	N	00	N
64	20231020	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-80	5	-0.96	33043110	3991	247.73	8280	8330	8250	10820	5840	8330	8279.41	55.78	0	-98	8430	8380	8340	8290	8250	8405	8315	55	2490	500	5990	10	1	10910000	900	9.44	0.59	12	0.04	874.00	14009.00	9330	20221219	-11.58	6960	20230726	18.53	9140	-9.74	20230831	6960	18.53	20230726	9330	-11.58	20221219	6960	18.53	20230726	0.00	N	069510	500	54 억		6085963	N	N	0	N	00	N
65	20231020	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-50	5	-0.60	735720	89	5.52	8280	8280	8260	10820	5840	8330	8266.52	55.78	0	-71	8430	8380	8340	8290	8250	8405	8315	55	2490	500	5990	10	1	10910000	903	9.47	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.25	6960	20230726	18.97	9140	-9.41	20230831	6960	18.97	20230726	9330	-11.25	20221219	6960	18.97	20230726	0.00	N	069510	500	54 억		6085963	N	N	0	N	00	N
66	20231019	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-140	5	-1.65	13466330	1611	27.77	8300	8390	8300	11010	5930	8470	8358.99	55.78	0	-91	8570	8520	8470	8420	8370	8545	8445	55	2540	500	6090	10	1	10910000	909	9.53	0.59	12	0.01	874.00	14009.00	9330	20221219	-10.72	6950	20221017	19.86	9140	-8.86	20230831	6960	19.68	20230726	9330	-10.72	20221219	6960	19.68	20230726	0.00	N	069510	500	54 억		6086054	N	N	0	N	00	N
67	20231019	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	-80	5	-0.94	10533670	1261	21.74	8300	8390	8300	11010	5930	8470	8353.43	55.78	0	-6	8570	8520	8470	8420	8370	8545	8445	55	2540	500	6090	10	1	10910000	915	9.60	0.60	12	0.01	874.00	14009.00	9330	20221219	-10.08	6950	20221017	20.72	9140	-8.21	20230831	6960	20.55	20230726	9330	-10.08	20221219	6960	20.55	20230726	0.00	N	069510	500	54 억		6086054	N	N	0	N	00	N
68	20231019	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-120	5	-1.42	10357480	1240	21.38	8300	8390	8300	11010	5930	8470	8352.81	55.78	0	-6	8570	8520	8470	8420	8370	8545	8445	55	2540	500	6090	10	1	10910000	911	9.55	0.60	12	0.01	874.00	14009.00	9330	20221219	-10.50	6950	20221017	20.14	9140	-8.64	20230831	6960	19.97	20230726	9330	-10.50	20221219	6960	19.97	20230726	0.00	N	069510	500	54 억		6086054	N	N	0	N	00	N
69	20231019	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-160	5	-1.89	7884880	944	16.27	8300	8390	8300	11010	5930	8470	8352.63	55.78	0	-6	8570	8520	8470	8420	8370	8545	8445	55	2540	500	6090	10	1	10910000	907	9.51	0.59	12	0.01	874.00	14009.00	9330	20221219	-10.93	6950	20221017	19.57	9140	-9.08	20230831	6960	19.40	20230726	9330	-10.93	20221219	6960	19.40	20230726	0.00	N	069510	500	54 억		6086054	N	N	0	N	00	N
70	20231019	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-90	5	-1.06	4504960	538	9.27	8300	8390	8300	11010	5930	8470	8373.53	55.78	0	0	8570	8520	8470	8420	8370	8545	8445	55	2540	500	6090	10	1	10910000	914	9.59	0.60	12	0.00	874.00	14009.00	9330	20221219	-10.18	6950	20221017	20.58	9140	-8.32	20230831	6960	20.40	20230726	9330	-10.18	20221219	6960	20.40	20230726	0.00	N	069510	500	54 억		6086054	N	N	0	N	00	N
71	20231019	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-90	5	-1.06	3575180	427	7.36	8300	8390	8300	11010	5930	8470	8372.79	55.78	0	0	8570	8520	8470	8420	8370	8545	8445	55	2540	500	6090	10	1	10910000	914	9.59	0.60	12	0.00	874.00	14009.00	9330	20221219	-10.18	6950	20221017	20.58	9140	-8.32	20230831	6960	20.40	20230726	9330	-10.18	20221219	6960	20.40	20230726	0.00	N	069510	500	54 억		6086054	N	N	0	N	00	N
72	20231019	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-90	5	-1.06	3541660	423	7.29	8300	8390	8300	11010	5930	8470	8372.72	55.78	0	0	8570	8520	8470	8420	8370	8545	8445	55	2540	500	6090	10	1	10910000	914	9.59	0.60	12	0.00	874.00	14009.00	9330	20221219	-10.18	6950	20221017	20.58	9140	-8.32	20230831	6960	20.40	20230726	9330	-10.18	20221219	6960	20.40	20230726	0.00	N	069510	500	54 억		6086054	N	N	0	N	00	N
73	20231019	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-170	5	-2.01	224100	27	0.47	8300	8300	8300	11010	5930	8470	8300.00	55.78	0	0	8570	8520	8470	8420	8370	8545	8445	55	2540	500	6090	10	1	10910000	906	9.50	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.04	6950	20221017	19.42	9140	-9.19	20230831	6960	19.25	20230726	9330	-11.04	20221219	6960	19.25	20230726	0.00	N	069510	500	54 억		6086054	N	N	0	N	00	N
74	20231018	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	20	2	0.24	49003000	5800	213.79	8450	8520	8420	10980	5920	8450	8448.79	55.79	0	-1156	8616	8532	8456	8372	8296	8575	8415	55	2530	500	6080	10	1	10910000	924	9.69	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.22	6950	20221017	21.87	9140	-7.33	20230831	6960	21.70	20230726	9330	-9.22	20221219	6960	21.70	20230726	0.00	N	069510	500	54 억		6087205	N	N	0	N	00	N
75	20231018	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-20	5	-0.24	48156510	5700	210.10	8450	8520	8420	10980	5920	8450	8448.51	55.79	0	-1126	8616	8532	8456	8372	8296	8575	8415	55	2530	500	6080	10	1	10910000	920	9.65	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.65	6950	20221017	21.29	9140	-7.77	20230831	6960	21.12	20230726	9330	-9.65	20221219	6960	21.12	20230726	0.00	N	069510	500	54 억		6087205	N	N	0	N	00	N
76	20231018	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-10	5	-0.12	40200650	4758	175.38	8450	8520	8420	10980	5920	8450	8449.06	55.79	0	-1026	8616	8532	8456	8372	8296	8575	8415	55	2530	500	6080	10	1	10910000	921	9.66	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.54	6950	20221017	21.44	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6960	21.26	20230726	0.00	N	069510	500	54 억		6087205	N	N	0	N	00	N
77	20231018	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	0	3	0.00	38732090	4584	168.96	8450	8520	8420	10980	5920	8450	8449.41	55.79	0	-923	8616	8532	8456	8372	8296	8575	8415	55	2530	500	6080	10	1	10910000	922	9.67	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.43	6950	20221017	21.58	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	0.00	N	069510	500	54 억		6087205	N	N	0	N	00	N
78	20231018	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	0	3	0.00	38613790	4570	168.45	8450	8520	8420	10980	5920	8450	8449.41	55.79	0	-923	8616	8532	8456	8372	8296	8575	8415	55	2530	500	6080	10	1	10910000	922	9.67	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.43	6950	20221017	21.58	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	0.00	N	069510	500	54 억		6087205	N	N	0	N	00	N
79	20231018	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-10	5	-0.12	29850360	3532	130.19	8450	8520	8420	10980	5920	8450	8451.40	55.79	0	-372	8616	8532	8456	8372	8296	8575	8415	55	2530	500	6080	10	1	10910000	921	9.66	0.60	12	0.03	874.00	14009.00	9330	20221219	-9.54	6950	20221017	21.44	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6960	21.26	20230726	0.00	N	069510	500	54 억		6087205	N	N	0	N	00	N
80	20231018	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-30	5	-0.36	20145380	2382	87.80	8450	8520	8420	10980	5920	8450	8457.34	55.79	0	-74	8616	8532	8456	8372	8296	8575	8415	55	2530	500	6080	10	1	10910000	919	9.63	0.60	12	0.02	874.00	14009.00	9330	20221219	-9.75	6950	20221017	21.15	9140	-7.88	20230831	6960	20.98	20230726	9330	-9.75	20221219	6960	20.98	20230726	0.00	N	069510	500	54 억		6087205	N	N	0	N	00	N
81	20231018	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	0	3	0.00	1901250	225	8.29	8450	8450	8450	10980	5920	8450	8450.00	55.79	0	0	8616	8532	8456	8372	8296	8575	8415	55	2530	500	6080	10	1	10910000	922	9.67	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.43	6950	20221017	21.58	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	0.00	N	069510	500	54 억		6087205	N	N	0	N	00	N
82	20231017	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	70	2	0.84	22962450	2713	22.75	8380	8540	8380	10890	5870	8380	8464.28	55.80	0	-58	8740	8560	8470	8290	8200	8515	8245	55	2510	500	6030	10	1	10910000	922	9.67	0.60	12	0.02	874.00	14009.00	9330	20221219	-9.43	6910	20221013	22.29	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6950	21.58	20221017	0.00	N	069510	500	54 억		6087295	N	N	0	N	00	N
83	20231017	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	60	2	0.72	19846810	2344	19.66	8380	8540	8380	10890	5870	8380	8467.07	55.80	0	-21	8740	8560	8470	8290	8200	8515	8245	55	2510	500	6030	10	1	10910000	921	9.66	0.60	12	0.02	874.00	14009.00	9330	20221219	-9.54	6910	20221013	22.14	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6950	21.44	20221017	0.00	N	069510	500	54 억		6087295	N	N	0	N	00	N
84	20231017	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	60	2	0.72	17725870	2093	17.55	8380	8540	8380	10890	5870	8380	8469.12	55.80	0	-21	8740	8560	8470	8290	8200	8515	8245	55	2510	500	6030	10	1	10910000	921	9.66	0.60	12	0.02	874.00	14009.00	9330	20221219	-9.54	6910	20221013	22.14	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6950	21.44	20221017	0.00	N	069510	500	54 억		6087295	N	N	0	N	00	N
85	20231017	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	80	2	0.95	14862030	1754	14.71	8380	8540	8380	10890	5870	8380	8473.22	55.80	0	50	8740	8560	8470	8290	8200	8515	8245	55	2510	500	6030	10	1	10910000	923	9.68	0.60	12	0.02	874.00	14009.00	9330	20221219	-9.32	6910	20221013	22.43	9140	-7.44	20230831	6960	21.55	20230726	9330	-9.32	20221219	6950	21.73	20221017	0.00	N	069510	500	54 억		6087295	N	N	0	N	00	N
86	20231017	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	90	2	1.07	10493600	1238	10.38	8380	8540	8380	10890	5870	8380	8476.25	55.80	0	184	8740	8560	8470	8290	8200	8515	8245	55	2510	500	6030	10	1	10910000	924	9.69	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.22	6910	20221013	22.58	9140	-7.33	20230831	6960	21.70	20230726	9330	-9.22	20221219	6950	21.87	20221017	0.00	N	069510	500	54 억		6087295	N	N	0	N	00	N
87	20231017	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	110	2	1.31	7204650	850	7.13	8380	8540	8380	10890	5870	8380	8476.06	55.80	0	183	8740	8560	8470	8290	8200	8515	8245	55	2510	500	6030	10	1	10910000	926	9.71	0.61	12	0.01	874.00	14009.00	9330	20221219	-9.00	6910	20221013	22.87	9140	-7.11	20230831	6960	21.98	20230726	9330	-9.00	20221219	6950	22.16	20221017	0.00	N	069510	500	54 억		6087295	N	N	0	N	00	N
88	20231017	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	160	2	1.91	5048510	596	5.00	8380	8540	8380	10890	5870	8380	8470.65	55.80	0	167	8740	8560	8470	8290	8200	8515	8245	55	2510	500	6030	10	1	10910000	932	9.77	0.61	12	0.01	874.00	14009.00	9330	20221219	-8.47	6910	20221013	23.59	9140	-6.56	20230831	6960	22.70	20230726	9330	-8.47	20221219	6950	22.88	20221017	0.00	N	069510	500	54 억		6087295	N	N	0	N	00	N
89	20231017	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	10	2	0.12	360460	43	0.36	8380	8390	8380	10890	5870	8380	8382.79	55.80	0	39	8740	8560	8470	8290	8200	8515	8245	55	2510	500	6030	10	1	10910000	915	9.60	0.60	12	0.00	874.00	14009.00	9330	20221219	-10.08	6910	20221013	21.42	9140	-8.21	20230831	6960	20.55	20230726	9330	-10.08	20221219	6950	20.72	20221017	0.00	N	069510	500	54 억		6087295	N	N	0	N	00	N
90	20231016	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-70	5	-0.83	100749810	11923	178.46	8500	8650	8380	10980	5920	8450	8450.04	55.79	0	1077	8536	8492	8406	8362	8276	8515	8385	55	2530	500	6080	10	1	10910000	914	9.59	0.60	12	0.11	874.00	14009.00	9330	20221219	-10.18	6910	20221013	21.27	9140	-8.32	20230831	6960	20.40	20230726	9330	-10.18	20221219	6950	20.58	20221017	0.00	N	069510	500	54 억		6086218	N	N	0	N	00	N
91	20231016	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-70	5	-0.83	99584990	11784	176.38	8500	8650	8380	10980	5920	8450	8450.86	55.79	0	1096	8536	8492	8406	8362	8276	8515	8385	55	2530	500	6080	10	1	10910000	914	9.59	0.60	12	0.11	874.00	14009.00	9330	20221219	-10.18	6910	20221013	21.27	9140	-8.32	20230831	6960	20.40	20230726	9330	-10.18	20221219	6950	20.58	20221017	0.00	N	069510	500	54 억		6086218	N	N	0	N	00	N
92	20231016	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-50	5	-0.59	93046110	11004	164.71	8500	8650	8380	10980	5920	8450	8455.66	55.79	0	1091	8536	8492	8406	8362	8276	8515	8385	55	2530	500	6080	10	1	10910000	916	9.61	0.60	12	0.10	874.00	14009.00	9330	20221219	-9.97	6910	20221013	21.56	9140	-8.10	20230831	6960	20.69	20230726	9330	-9.97	20221219	6950	20.86	20221017	0.00	N	069510	500	54 억		6086218	N	N	0	N	00	N
93	20231016	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-40	5	-0.47	87535710	10348	154.89	8500	8650	8380	10980	5920	8450	8459.19	55.79	0	1089	8536	8492	8406	8362	8276	8515	8385	55	2530	500	6080	10	1	10910000	918	9.62	0.60	12	0.09	874.00	14009.00	9330	20221219	-9.86	6910	20221013	21.71	9140	-7.99	20230831	6960	20.83	20230726	9330	-9.86	20221219	6950	21.01	20221017	0.00	N	069510	500	54 억		6086218	N	N	0	N	00	N
94	20231016	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-40	5	-0.47	81480350	9627	144.10	8500	8650	8380	10980	5920	8450	8463.73	55.79	0	792	8536	8492	8406	8362	8276	8515	8385	55	2530	500	6080	10	1	10910000	918	9.62	0.60	12	0.09	874.00	14009.00	9330	20221219	-9.86	6910	20221013	21.71	9140	-7.99	20230831	6960	20.83	20230726	9330	-9.86	20221219	6950	21.01	20221017	0.00	N	069510	500	54 억		6086218	N	N	0	N	00	N
95	20231016	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	70	2	0.83	69600780	8223	123.08	8500	8650	8380	10980	5920	8450	8464.16	55.79	0	528	8536	8492	8406	8362	8276	8515	8385	55	2530	500	6080	10	1	10910000	930	9.75	0.61	12	0.08	874.00	14009.00	9330	20221219	-8.68	6910	20221013	23.30	9140	-6.78	20230831	6960	22.41	20230726	9330	-8.68	20221219	6950	22.59	20221017	0.00	N	069510	500	54 억		6086218	N	N	0	N	00	N
96	20231016	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-30	5	-0.36	37631210	4464	66.82	8500	8600	8380	10980	5920	8450	8429.93	55.79	0	312	8536	8492	8406	8362	8276	8515	8385	55	2530	500	6080	10	1	10910000	919	9.63	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.75	6910	20221013	21.85	9140	-7.88	20230831	6960	20.98	20230726	9330	-9.75	20221219	6950	21.15	20221017	0.00	N	069510	500	54 억		6086218	N	N	0	N	00	N
97	20231016	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-70	5	-0.83	3007400	355	5.31	8500	8600	8380	10980	5920	8450	8471.55	55.79	0	30	8536	8492	8406	8362	8276	8515	8385	55	2530	500	6080	10	1	10910000	914	9.59	0.60	12	0.00	874.00	14009.00	9330	20221219	-10.18	6910	20221013	21.27	9140	-8.32	20230831	6960	20.40	20230726	9330	-10.18	20221219	6950	20.58	20221017	0.00	N	069510	500	54 억		6086218	N	N	0	N	00	N
98	20231012	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	210	2	2.56	8209050	984	19.10	8220	8410	8220	10660	5740	8200	8342.53	55.75	0	41	8386	8292	8196	8102	8006	8340	8150	55	2460	500	5900	10	1	10910000	918	9.62	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.86	6910	20221013	21.71	9140	-7.99	20230831	6960	20.83	20230726	9330	-9.86	20221219	6910	21.71	20221013	0.00	N	069510	500	54 억		6082704	N	N	0	N	00	N
99	20231012	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	100	2	1.22	4971200	599	11.62	8220	8320	8220	10660	5740	8200	8299.17	55.75	0	42	8386	8292	8196	8102	8006	8340	8150	55	2460	500	5900	10	1	10910000	906	9.50	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.04	6910	20221013	20.12	9140	-9.19	20230831	6960	19.25	20230726	9330	-11.04	20221219	6910	20.12	20221013	0.00	N	069510	500	54 억		6082704	N	N	0	N	00	N
100	20231012	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	100	2	1.22	4971200	599	11.62	8220	8320	8220	10660	5740	8200	8299.17	55.75	0	42	8386	8292	8196	8102	8006	8340	8150	55	2460	500	5900	10	1	10910000	906	9.50	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.04	6910	20221013	20.12	9140	-9.19	20230831	6960	19.25	20230726	9330	-11.04	20221219	6910	20.12	20221013	0.00	N	069510	500	54 억		6082704	N	N	0	N	00	N
101	20231012	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	120	2	1.46	4489740	541	10.50	8220	8320	8220	10660	5740	8200	8298.96	55.75	0	32	8386	8292	8196	8102	8006	8340	8150	55	2460	500	5900	10	1	10910000	908	9.52	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.83	6910	20221013	20.41	9140	-8.97	20230831	6960	19.54	20230726	9330	-10.83	20221219	6910	20.41	20221013	0.00	N	069510	500	54 억		6082704	N	N	0	N	00	N
102	20231012	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	120	2	1.46	2733780	329	6.38	8220	8320	8220	10660	5740	8200	8309.36	55.75	0	29	8386	8292	8196	8102	8006	8340	8150	55	2460	500	5900	10	1	10910000	908	9.52	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.83	6910	20221013	20.41	9140	-8.97	20230831	6960	19.54	20230726	9330	-10.83	20221219	6910	20.41	20221013	0.00	N	069510	500	54 억		6082704	N	N	0	N	00	N
103	20231012	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	120	2	1.46	2550740	307	5.96	8220	8320	8220	10660	5740	8200	8308.60	55.75	0	29	8386	8292	8196	8102	8006	8340	8150	55	2460	500	5900	10	1	10910000	908	9.52	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.83	6910	20221013	20.41	9140	-8.97	20230831	6960	19.54	20230726	9330	-10.83	20221219	6910	20.41	20221013	0.00	N	069510	500	54 억		6082704	N	N	0	N	00	N
104	20231012	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	80	2	0.98	2525780	304	5.90	8220	8320	8220	10660	5740	8200	8308.49	55.75	0	29	8386	8292	8196	8102	8006	8340	8150	55	2460	500	5900	10	1	10910000	903	9.47	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.25	6910	20221013	19.83	9140	-9.41	20230831	6960	18.97	20230726	9330	-11.25	20221219	6910	19.83	20221013	0.00	N	069510	500	54 억		6082704	N	N	0	N	00	N
105	20231012	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	20	2	0.24	82200	10	0.19	8220	8220	8220	10660	5740	8200	8220.00	55.75	0	-1	8386	8292	8196	8102	8006	8340	8150	55	2460	500	5900	10	1	10910000	897	9.41	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.90	6910	20221013	18.96	9140	-10.07	20230831	6960	18.10	20230726	9330	-11.90	20221219	6910	18.96	20221013	0.00	N	069510	500	54 억		6082704	N	N	0	N	00	N
106	20231011	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	100	2	1.23	42068910	5153	59.57	8100	8290	8100	10530	5670	8100	8163.96	55.74	0	1735	8620	8360	8230	7970	7840	8295	7905	55	2430	500	5830	10	1	10910000	895	9.38	0.59	12	0.05	874.00	14009.00	9330	20221219	-12.11	6910	20221013	18.67	9140	-10.28	20230831	6960	17.82	20230726	9330	-12.11	20221219	6910	18.67	20221013	0.00	N	069510	500	54 억		6080956	N	N	0	N	00	N
107	20231011	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	110	2	1.36	41133190	5039	58.25	8100	8290	8100	10530	5670	8100	8162.97	55.74	0	1734	8620	8360	8230	7970	7840	8295	7905	55	2430	500	5830	10	1	10910000	896	9.39	0.59	12	0.05	874.00	14009.00	9330	20221219	-12.00	6910	20221013	18.81	9140	-10.18	20230831	6960	17.96	20230726	9330	-12.00	20221219	6910	18.81	20221013	0.00	N	069510	500	54 억		6080956	N	N	0	N	00	N
108	20231011	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	80	2	0.99	37484250	4593	53.10	8100	8290	8100	10530	5670	8100	8161.17	55.74	0	1677	8620	8360	8230	7970	7840	8295	7905	55	2430	500	5830	10	1	10910000	892	9.36	0.58	12	0.04	874.00	14009.00	9330	20221219	-12.33	6910	20221013	18.38	9140	-10.50	20230831	6960	17.53	20230726	9330	-12.33	20221219	6910	18.38	20221013	0.00	N	069510	500	54 억		6080956	N	N	0	N	00	N
109	20231011	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	140	2	1.73	33100170	4060	46.94	8100	8290	8100	10530	5670	8100	8152.75	55.74	0	1537	8620	8360	8230	7970	7840	8295	7905	55	2430	500	5830	10	1	10910000	899	9.43	0.59	12	0.04	874.00	14009.00	9330	20221219	-11.68	6910	20221013	19.25	9140	-9.85	20230831	6960	18.39	20230726	9330	-11.68	20221219	6910	19.25	20221013	0.00	N	069510	500	54 억		6080956	N	N	0	N	00	N
110	20231011	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	140	2	1.73	32993050	4047	46.79	8100	8290	8100	10530	5670	8100	8152.47	55.74	0	1550	8620	8360	8230	7970	7840	8295	7905	55	2430	500	5830	10	1	10910000	899	9.43	0.59	12	0.04	874.00	14009.00	9330	20221219	-11.68	6910	20221013	19.25	9140	-9.85	20230831	6960	18.39	20230726	9330	-11.68	20221219	6910	19.25	20221013	0.00	N	069510	500	54 억		6080956	N	N	0	N	00	N
111	20231011	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	140	2	1.73	30982120	3803	43.97	8100	8290	8100	10530	5670	8100	8146.76	55.74	0	1550	8620	8360	8230	7970	7840	8295	7905	55	2430	500	5830	10	1	10910000	899	9.43	0.59	12	0.03	874.00	14009.00	9330	20221219	-11.68	6910	20221013	19.25	9140	-9.85	20230831	6960	18.39	20230726	9330	-11.68	20221219	6910	19.25	20221013	0.00	N	069510	500	54 억		6080956	N	N	0	N	00	N
112	20231011	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	190	2	2.35	30313880	3722	43.03	8100	8290	8100	10530	5670	8100	8144.51	55.74	0	1553	8620	8360	8230	7970	7840	8295	7905	55	2430	500	5830	10	1	10910000	904	9.49	0.59	12	0.03	874.00	14009.00	9330	20221219	-11.15	6910	20221013	19.97	9140	-9.30	20230831	6960	19.11	20230726	9330	-11.15	20221219	6910	19.97	20221013	0.00	N	069510	500	54 억		6080956	N	N	0	N	00	N
113	20231011	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	0	3	0.00	843070	104	1.20	8100	8130	8100	10530	5670	8100	8106.44	55.74	0	1	8620	8360	8230	7970	7840	8295	7905	55	2430	500	5830	10	1	10910000	884	9.27	0.58	12	0.00	874.00	14009.00	9330	20221219	-13.18	6910	20221013	17.22	9140	-11.38	20230831	6960	16.38	20230726	9330	-13.18	20221219	6910	17.22	20221013	0.00	N	069510	500	54 억		6080956	N	N	0	N	00	N
114	20231010	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-160	5	-1.94	71113240	8650	67.55	8490	8490	8100	10730	5790	8260	8221.86	55.73	0	-874	8466	8362	8196	8092	7926	8280	8010	55	2470	500	5940	10	1	10910000	884	9.27	0.58	12	0.08	874.00	14009.00	9330	20221219	-13.18	6910	20221013	17.22	9140	-11.38	20230831	6960	16.38	20230726	9330	-13.18	20221219	6910	17.22	20221013	0.00	N	069510	500	54 억		6080349	N	N	0	N	00	N
115	20231010	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-20	5	-0.24	67823340	8247	64.40	8490	8490	8170	10730	5790	8260	8224.00	55.73	0	-676	8466	8362	8196	8092	7926	8280	8010	55	2470	500	5940	10	1	10910000	899	9.43	0.59	12	0.08	874.00	14009.00	9330	20221219	-11.68	6910	20221013	19.25	9140	-9.85	20230831	6960	18.39	20230726	9330	-11.68	20221219	6910	19.25	20221013	0.00	N	069510	500	54 억		6080349	N	N	0	N	00	N
116	20231010	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-20	5	-0.24	53128530	6458	50.43	8490	8490	8170	10730	5790	8260	8226.78	55.73	0	-1197	8466	8362	8196	8092	7926	8280	8010	55	2470	500	5940	10	1	10910000	899	9.43	0.59	12	0.06	874.00	14009.00	9330	20221219	-11.68	6910	20221013	19.25	9140	-9.85	20230831	6960	18.39	20230726	9330	-11.68	20221219	6910	19.25	20221013	0.00	N	069510	500	54 억		6080349	N	N	0	N	00	N
117	20231010	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-90	5	-1.09	49511900	6017	46.99	8490	8490	8170	10730	5790	8260	8228.67	55.73	0	-1187	8466	8362	8196	8092	7926	8280	8010	55	2470	500	5940	10	1	10910000	891	9.35	0.58	12	0.06	874.00	14009.00	9330	20221219	-12.43	6910	20221013	18.23	9140	-10.61	20230831	6960	17.39	20230726	9330	-12.43	20221219	6910	18.23	20221013	0.00	N	069510	500	54 억		6080349	N	N	0	N	00	N
118	20231010	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-90	5	-1.09	34148000	4139	32.32	8490	8490	8170	10730	5790	8260	8250.30	55.73	0	-545	8466	8362	8196	8092	7926	8280	8010	55	2470	500	5940	10	1	10910000	891	9.35	0.58	12	0.04	874.00	14009.00	9330	20221219	-12.43	6910	20221013	18.23	9140	-10.61	20230831	6960	17.39	20230726	9330	-12.43	20221219	6910	18.23	20221013	0.00	N	069510	500	54 억		6080349	N	N	0	N	00	N
119	20231010	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-40	5	-0.48	28977950	3508	27.39	8490	8490	8200	10730	5790	8260	8260.53	55.73	0	-30	8466	8362	8196	8092	7926	8280	8010	55	2470	500	5940	10	1	10910000	897	9.41	0.59	12	0.03	874.00	14009.00	9330	20221219	-11.90	6910	20221013	18.96	9140	-10.07	20230831	6960	18.10	20230726	9330	-11.90	20221219	6910	18.96	20221013	0.00	N	069510	500	54 억		6080349	N	N	0	N	00	N
120	20231010	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-30	5	-0.36	20578170	2486	19.41	8490	8490	8210	10730	5790	8260	8277.62	55.73	0	363	8466	8362	8196	8092	7926	8280	8010	55	2470	500	5940	10	1	10910000	898	9.42	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.79	6910	20221013	19.10	9140	-9.96	20230831	6960	18.25	20230726	9330	-11.79	20221219	6910	19.10	20221013	0.00	N	069510	500	54 억		6080349	N	N	0	N	00	N
121	20231010	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	180	2	2.18	1120620	132	1.03	8490	8490	8440	10730	5790	8260	8489.55	55.73	0	-1	8466	8362	8196	8092	7926	8280	8010	55	2470	500	5940	10	1	10910000	921	9.66	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.54	6910	20221013	22.14	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6910	22.14	20221013	0.00	N	069510	500	54 억		6080349	N	N	0	N	00	N
122	20231006	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-40	5	-0.48	104480560	12806	113.46	8300	8300	8030	10790	5810	8300	8158.72	55.73	0	14	8533	8416	8183	8066	7833	8475	8125	55	2490	500	5970	10	1	10910000	901	9.45	0.59	12	0.12	874.00	14009.00	9330	20221219	-11.47	6910	20221013	19.54	9140	-9.63	20230831	6960	18.68	20230726	9330	-11.47	20221219	6910	19.54	20221013	0.00	N	069510	500	54 억		6080335	N	N	0	N	00	N
123	20231006	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-80	5	-0.96	104381440	12794	113.35	8300	8300	8030	10790	5810	8300	8158.62	55.73	0	14	8533	8416	8183	8066	7833	8475	8125	55	2490	500	5970	10	1	10910000	897	9.41	0.59	12	0.12	874.00	14009.00	9330	20221219	-11.90	6910	20221013	18.96	9140	-10.07	20230831	6960	18.10	20230726	9330	-11.90	20221219	6910	18.96	20221013	0.00	N	069510	500	54 억		6080335	N	N	0	N	00	N
124	20231006	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-120	5	-1.45	95890330	11764	104.23	8300	8300	8030	10790	5810	8300	8151.17	55.73	0	119	8533	8416	8183	8066	7833	8475	8125	55	2490	500	5970	10	1	10910000	892	9.36	0.58	12	0.11	874.00	14009.00	9330	20221219	-12.33	6910	20221013	18.38	9140	-10.50	20230831	6960	17.53	20230726	9330	-12.33	20221219	6910	18.38	20221013	0.00	N	069510	500	54 억		6080335	N	N	0	N	00	N
125	20231006	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-120	5	-1.45	94663350	11614	102.90	8300	8300	8030	10790	5810	8300	8150.80	55.73	0	120	8533	8416	8183	8066	7833	8475	8125	55	2490	500	5970	10	1	10910000	892	9.36	0.58	12	0.11	874.00	14009.00	9330	20221219	-12.33	6910	20221013	18.38	9140	-10.50	20230831	6960	17.53	20230726	9330	-12.33	20221219	6910	18.38	20221013	0.00	N	069510	500	54 억		6080335	N	N	0	N	00	N
126	20231006	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-60	5	-0.72	92492980	11349	100.55	8300	8300	8030	10790	5810	8300	8149.88	55.73	0	123	8533	8416	8183	8066	7833	8475	8125	55	2490	500	5970	10	1	10910000	899	9.43	0.59	12	0.10	874.00	14009.00	9330	20221219	-11.68	6910	20221013	19.25	9140	-9.85	20230831	6960	18.39	20230726	9330	-11.68	20221219	6910	19.25	20221013	0.00	N	069510	500	54 억		6080335	N	N	0	N	00	N
127	20231006	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-270	5	-3.25	31355710	3846	34.07	8300	8300	8030	10790	5810	8300	8152.81	55.73	0	836	8533	8416	8183	8066	7833	8475	8125	55	2490	500	5970	10	1	10910000	876	9.19	0.57	12	0.04	874.00	14009.00	9330	20221219	-13.93	6910	20221013	16.21	9140	-12.14	20230831	6960	15.37	20230726	9330	-13.93	20221219	6910	16.21	20221013	0.00	N	069510	500	54 억		6080335	N	N	0	N	00	N
128	20231006	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-220	5	-2.65	19457560	2371	21.01	8300	8300	8080	10790	5810	8300	8206.48	55.73	0	845	8533	8416	8183	8066	7833	8475	8125	55	2490	500	5970	10	1	10910000	882	9.24	0.58	12	0.02	874.00	14009.00	9330	20221219	-13.40	6910	20221013	16.93	9140	-11.60	20230831	6960	16.09	20230726	9330	-13.40	20221219	6910	16.93	20221013	0.00	N	069510	500	54 억		6080335	N	N	0	N	00	N
129	20231006	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-90	5	-1.08	3066810	371	3.29	8300	8300	8210	10790	5810	8300	8266.33	55.73	0	-7	8533	8416	8183	8066	7833	8475	8125	55	2490	500	5970	10	1	10910000	896	9.39	0.59	12	0.00	874.00	14009.00	9330	20221219	-12.00	6910	20221013	18.81	9140	-10.18	20230831	6960	17.96	20230726	9330	-12.00	20221219	6910	18.81	20221013	0.00	N	069510	500	54 억		6080335	N	N	0	N	00	N