KissMeData/311320/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	161138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10780	-400	5	-3.58	320871930	29623	192.19	11200	11200	10700	14530	7830	11180	10831.86	0.44	0	-7473	11513	11346	11013	10846	10513	11430	10930	63	3350	500	8040	10	1	12614560	1360	20.23	2.78	12	0.23	533.00	3875.00	16320	20230719	-33.95	8780	20230316	22.78	16320	-33.95	20230719	8780	22.78	20230316	25500	-57.73	20221214	8780	22.78	20230316	3.56	N	311320	500	63 억		55574	N	N	0	N	00	N
3	20231031	151149	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10780	-400	5	-3.58	306686860	28303	183.63	11200	11200	10700	14530	7830	11180	10835.84	0.44	0	-7188	11513	11346	11013	10846	10513	11430	10930	63	3350	500	8040	10	1	12614560	1360	20.23	2.78	12	0.22	533.00	3875.00	16320	20230719	-33.95	8780	20230316	22.78	16320	-33.95	20230719	8780	22.78	20230316	25500	-57.73	20221214	8780	22.78	20230316	3.56	N	311320	500	63 억		55574	N	N	0	N	00	N
4	20231031	141158	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10750	-430	5	-3.85	160466250	14693	95.33	11200	11200	10750	14530	7830	11180	10921.27	0.44	0	-6910	11513	11346	11013	10846	10513	11430	10930	63	3350	500	8040	10	1	12614560	1356	20.17	2.77	12	0.12	533.00	3875.00	16320	20230719	-34.13	8780	20230316	22.44	16320	-34.13	20230719	8780	22.44	20230316	25500	-57.84	20221214	8780	22.44	20230316	3.56	N	311320	500	63 억		55574	N	N	0	N	00	N
5	20231031	131149	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10860	-320	5	-2.86	122571360	11171	72.48	11200	11200	10780	14530	7830	11180	10972.28	0.44	0	-5849	11513	11346	11013	10846	10513	11430	10930	63	3350	500	8040	10	1	12614560	1370	20.38	2.80	12	0.09	533.00	3875.00	16320	20230719	-33.46	8780	20230316	23.69	16320	-33.46	20230719	8780	23.69	20230316	25500	-57.41	20221214	8780	23.69	20230316	3.56	N	311320	500	63 억		55574	N	N	0	N	00	N
6	20231031	121149	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10850	-330	5	-2.95	102467000	9310	60.40	11200	11200	10850	14530	7830	11180	11006.12	0.44	0	-5161	11513	11346	11013	10846	10513	11430	10930	63	3350	500	8040	10	1	12614560	1369	20.36	2.80	12	0.07	533.00	3875.00	16320	20230719	-33.52	8780	20230316	23.58	16320	-33.52	20230719	8780	23.58	20230316	25500	-57.45	20221214	8780	23.58	20230316	3.56	N	311320	500	63 억		55574	N	N	0	N	00	N
7	20231031	111219	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10970	-210	5	-1.88	81429020	7377	47.86	11200	11200	10860	14530	7830	11180	11038.23	0.44	0	-4002	11513	11346	11013	10846	10513	11430	10930	63	3350	500	8040	10	1	12614560	1384	20.58	2.83	12	0.06	533.00	3875.00	16320	20230719	-32.78	8780	20230316	24.94	16320	-32.78	20230719	8780	24.94	20230316	25500	-56.98	20221214	8780	24.94	20230316	3.56	N	311320	500	63 억		55574	N	N	0	N	00	N
8	20231031	101158	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10990	-190	5	-1.70	65591880	5925	38.44	11200	11200	10940	14530	7830	11180	11070.36	0.44	0	-3325	11513	11346	11013	10846	10513	11430	10930	63	3350	500	8040	10	1	12614560	1386	20.62	2.84	12	0.05	533.00	3875.00	16320	20230719	-32.66	8780	20230316	25.17	16320	-32.66	20230719	8780	25.17	20230316	25500	-56.90	20221214	8780	25.17	20230316	3.56	N	311320	500	63 억		55574	N	N	0	N	00	N
9	20231031	091158	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11050	-130	5	-1.16	23517740	2113	13.71	11200	11200	11010	14530	7830	11180	11130.02	0.44	0	-933	11513	11346	11013	10846	10513	11430	10930	63	3350	500	8040	10	1	12614560	1394	20.73	2.85	12	0.02	533.00	3875.00	16320	20230719	-32.29	8780	20230316	25.85	16320	-32.29	20230719	8780	25.85	20230316	25500	-56.67	20221214	8780	25.85	20230316	3.56	N	311320	500	63 억		55574	N	N	0	N	00	N
10	20231030	161134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11180	330	2	3.04	165742750	15089	70.38	10850	11180	10680	14100	7600	10850	10982.27	0.44	0	576	11156	11002	10876	10722	10596	10940	10660	63	3250	500	7810	10	1	12614560	1410	20.98	2.89	12	0.12	533.00	3875.00	16320	20230719	-31.50	8780	20230316	27.33	16320	-31.50	20230719	8780	27.33	20230316	25500	-56.16	20221214	8780	27.33	20230316	3.60	N	311320	500	63 억		55015	N	N	0	N	00	N
11	20231030	151109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11110	260	2	2.40	156969140	14303	66.71	10850	11140	10680	14100	7600	10850	10974.56	0.44	0	521	11156	11002	10876	10722	10596	10940	10660	63	3250	500	7810	10	1	12614560	1401	20.84	2.87	12	0.11	533.00	3875.00	16320	20230719	-31.92	8780	20230316	26.54	16320	-31.92	20230719	8780	26.54	20230316	25500	-56.43	20221214	8780	26.54	20230316	3.60	N	311320	500	63 억		55015	N	N	0	N	00	N
12	20231030	141107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11060	210	2	1.94	140679640	12832	59.85	10850	11140	10680	14100	7600	10850	10963.19	0.44	0	185	11156	11002	10876	10722	10596	10940	10660	63	3250	500	7810	10	1	12614560	1395	20.75	2.85	12	0.10	533.00	3875.00	16320	20230719	-32.23	8780	20230316	25.97	16320	-32.23	20230719	8780	25.97	20230316	25500	-56.63	20221214	8780	25.97	20230316	3.60	N	311320	500	63 억		55015	N	N	0	N	00	N
13	20231030	131112	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11100	250	2	2.30	128678090	11748	54.80	10850	11140	10680	14100	7600	10850	10953.19	0.44	0	323	11156	11002	10876	10722	10596	10940	10660	63	3250	500	7810	10	1	12614560	1400	20.83	2.86	12	0.09	533.00	3875.00	16320	20230719	-31.99	8780	20230316	26.42	16320	-31.99	20230719	8780	26.42	20230316	25500	-56.47	20221214	8780	26.42	20230316	3.60	N	311320	500	63 억		55015	N	N	0	N	00	N
14	20231030	121100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11120	270	2	2.49	110894510	10146	47.32	10850	11120	10680	14100	7600	10850	10929.87	0.44	0	-42	11156	11002	10876	10722	10596	10940	10660	63	3250	500	7810	10	1	12614560	1403	20.86	2.87	12	0.08	533.00	3875.00	16320	20230719	-31.86	8780	20230316	26.65	16320	-31.86	20230719	8780	26.65	20230316	25500	-56.39	20221214	8780	26.65	20230316	3.60	N	311320	500	63 억		55015	N	N	0	N	00	N
15	20231030	111103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11060	210	2	1.94	80714180	7426	34.64	10850	11110	10680	14100	7600	10850	10869.13	0.44	0	-478	11156	11002	10876	10722	10596	10940	10660	63	3250	500	7810	10	1	12614560	1395	20.75	2.85	12	0.06	533.00	3875.00	16320	20230719	-32.23	8780	20230316	25.97	16320	-32.23	20230719	8780	25.97	20230316	25500	-56.63	20221214	8780	25.97	20230316	3.60	N	311320	500	63 억		55015	N	N	0	N	00	N
16	20231030	101058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10900	50	2	0.46	51136180	4740	22.11	10850	10900	10680	14100	7600	10850	10788.22	0.44	0	-537	11156	11002	10876	10722	10596	10940	10660	63	3250	500	7810	10	1	12614560	1375	20.45	2.81	12	0.04	533.00	3875.00	16320	20230719	-33.21	8780	20230316	24.15	16320	-33.21	20230719	8780	24.15	20230316	25500	-57.25	20221214	8780	24.15	20230316	3.60	N	311320	500	63 억		55015	N	N	0	N	00	N
17	20231030	091058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10700	-150	5	-1.38	34731790	3221	15.02	10850	10850	10680	14100	7600	10850	10782.92	0.44	0	-470	11156	11002	10876	10722	10596	10940	10660	63	3250	500	7810	10	1	12614560	1350	20.08	2.76	12	0.03	533.00	3875.00	16320	20230719	-34.44	8780	20230316	21.87	16320	-34.44	20230719	8780	21.87	20230316	25500	-58.04	20221214	8780	21.87	20230316	3.60	N	311320	500	63 억		55015	N	N	0	N	00	N
18	20231027	161007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10850	-40	5	-0.37	232179900	21369	103.13	10900	11030	10750	14150	7630	10890	10865.84	0.43	0	1087	11143	11016	10883	10756	10623	11080	10820	63	3260	500	7840	10	1	12614560	1369	20.36	2.80	12	0.17	533.00	3875.00	16320	20230719	-33.52	8780	20230316	23.58	16320	-33.52	20230719	8780	23.58	20230316	25700	-57.78	20221028	8780	23.58	20230316	3.57	N	311320	500	63 억		54790	N	N	0	N	00	N
19	20231027	151100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10840	-50	5	-0.46	213186260	19618	94.68	10900	11030	10750	14150	7630	10890	10866.87	0.43	0	1158	11143	11016	10883	10756	10623	11080	10820	63	3260	500	7840	10	1	12614560	1367	20.34	2.80	12	0.16	533.00	3875.00	16320	20230719	-33.58	8780	20230316	23.46	16320	-33.58	20230719	8780	23.46	20230316	25700	-57.82	20221028	8780	23.46	20230316	3.57	N	311320	500	63 억		54790	N	N	0	N	00	N
20	20231027	141057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10810	-80	5	-0.73	203329810	18707	90.28	10900	11030	10750	14150	7630	10890	10869.18	0.43	0	1315	11143	11016	10883	10756	10623	11080	10820	63	3260	500	7840	10	1	12614560	1364	20.28	2.79	12	0.15	533.00	3875.00	16320	20230719	-33.76	8780	20230316	23.12	16320	-33.76	20230719	8780	23.12	20230316	25700	-57.94	20221028	8780	23.12	20230316	3.57	N	311320	500	63 억		54790	N	N	0	N	00	N
21	20231027	131048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10830	-60	5	-0.55	164453780	15109	72.92	10900	11030	10750	14150	7630	10890	10884.49	0.43	0	1411	11143	11016	10883	10756	10623	11080	10820	63	3260	500	7840	10	1	12614560	1366	20.32	2.79	12	0.12	533.00	3875.00	16320	20230719	-33.64	8780	20230316	23.35	16320	-33.64	20230719	8780	23.35	20230316	25700	-57.86	20221028	8780	23.35	20230316	3.57	N	311320	500	63 억		54790	N	N	0	N	00	N
22	20231027	121100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10900	10	2	0.09	141434860	12983	62.66	10900	11030	10750	14150	7630	10890	10893.85	0.43	0	1636	11143	11016	10883	10756	10623	11080	10820	63	3260	500	7840	10	1	12614560	1375	20.45	2.81	12	0.10	533.00	3875.00	16320	20230719	-33.21	8780	20230316	24.15	16320	-33.21	20230719	8780	24.15	20230316	25700	-57.59	20221028	8780	24.15	20230316	3.57	N	311320	500	63 억		54790	N	N	0	N	00	N
23	20231027	111107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11000	110	2	1.01	124806300	11461	55.31	10900	11030	10750	14150	7630	10890	10889.65	0.43	0	1534	11143	11016	10883	10756	10623	11080	10820	63	3260	500	7840	10	1	12614560	1388	20.64	2.84	12	0.09	533.00	3875.00	16320	20230719	-32.60	8780	20230316	25.28	16320	-32.60	20230719	8780	25.28	20230316	25700	-57.20	20221028	8780	25.28	20230316	3.57	N	311320	500	63 억		54790	N	N	0	N	00	N
24	20231027	101056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11000	110	2	1.01	93692090	8627	41.63	10900	11030	10750	14150	7630	10890	10860.33	0.43	0	1183	11143	11016	10883	10756	10623	11080	10820	63	3260	500	7840	10	1	12614560	1388	20.64	2.84	12	0.07	533.00	3875.00	16320	20230719	-32.60	8780	20230316	25.28	16320	-32.60	20230719	8780	25.28	20230316	25700	-57.20	20221028	8780	25.28	20230316	3.57	N	311320	500	63 억		54790	N	N	0	N	00	N
25	20231027	091100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10900	10	2	0.09	27101000	2480	11.97	10900	11030	10890	14150	7630	10890	10927.82	0.43	0	-546	11143	11016	10883	10756	10623	11080	10820	63	3260	500	7840	10	1	12614560	1375	20.45	2.81	12	0.02	533.00	3875.00	16320	20230719	-33.21	8780	20230316	24.15	16320	-33.21	20230719	8780	24.15	20230316	25700	-57.59	20221028	8780	24.15	20230316	3.57	N	311320	500	63 억		54790	N	N	0	N	00	N
26	20231026	161043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10890	-330	5	-2.94	225480030	20716	88.08	10860	11010	10750	14580	7860	11220	10884.34	0.46	0	-3083	11653	11436	11243	11026	10833	11340	10930	63	3360	500	8070	10	1	12614560	1374	20.43	2.81	12	0.16	533.00	3875.00	16320	20230719	-33.27	8780	20230316	24.03	16320	-33.27	20230719	8780	24.03	20230316	28600	-61.92	20221026	8780	24.03	20230316	3.59	N	311320	500	63 억		58042	N	N	0	N	00	N
27	20231026	151041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10840	-380	5	-3.39	216112480	19856	84.42	10860	11010	10750	14580	7860	11220	10883.99	0.46	0	-3018	11653	11436	11243	11026	10833	11340	10930	63	3360	500	8070	10	1	12614560	1367	20.34	2.80	12	0.16	533.00	3875.00	16320	20230719	-33.58	8780	20230316	23.46	16320	-33.58	20230719	8780	23.46	20230316	28600	-62.10	20221026	8780	23.46	20230316	3.59	N	311320	500	63 억		58042	N	N	0	N	00	N
28	20231026	141044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10870	-350	5	-3.12	185354190	17028	72.40	10860	11010	10750	14580	7860	11220	10885.26	0.46	0	-2891	11653	11436	11243	11026	10833	11340	10930	63	3360	500	8070	10	1	12614560	1371	20.39	2.81	12	0.13	533.00	3875.00	16320	20230719	-33.39	8780	20230316	23.80	16320	-33.39	20230719	8780	23.80	20230316	28600	-61.99	20221026	8780	23.80	20230316	3.59	N	311320	500	63 억		58042	N	N	0	N	00	N
29	20231026	131042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10910	-310	5	-2.76	162459450	14922	63.44	10860	11010	10750	14580	7860	11220	10887.24	0.46	0	-2093	11653	11436	11243	11026	10833	11340	10930	63	3360	500	8070	10	1	12614560	1376	20.47	2.82	12	0.12	533.00	3875.00	16320	20230719	-33.15	8780	20230316	24.26	16320	-33.15	20230719	8780	24.26	20230316	28600	-61.85	20221026	8780	24.26	20230316	3.59	N	311320	500	63 억		58042	N	N	0	N	00	N
30	20231026	121035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10900	-320	5	-2.85	129815530	11928	50.71	10860	11010	10750	14580	7860	11220	10883.26	0.46	0	-1850	11653	11436	11243	11026	10833	11340	10930	63	3360	500	8070	10	1	12614560	1375	20.45	2.81	12	0.09	533.00	3875.00	16320	20230719	-33.21	8780	20230316	24.15	16320	-33.21	20230719	8780	24.15	20230316	28600	-61.89	20221026	8780	24.15	20230316	3.59	N	311320	500	63 억		58042	N	N	0	N	00	N
31	20231026	111050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10890	-330	5	-2.94	121116050	11128	47.31	10860	11010	10750	14580	7860	11220	10883.90	0.46	0	-1542	11653	11436	11243	11026	10833	11340	10930	63	3360	500	8070	10	1	12614560	1374	20.43	2.81	12	0.09	533.00	3875.00	16320	20230719	-33.27	8780	20230316	24.03	16320	-33.27	20230719	8780	24.03	20230316	28600	-61.92	20221026	8780	24.03	20230316	3.59	N	311320	500	63 억		58042	N	N	0	N	00	N
32	20231026	101046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10910	-310	5	-2.76	93420130	8589	36.52	10860	11010	10750	14580	7860	11220	10876.72	0.46	0	-990	11653	11436	11243	11026	10833	11340	10930	63	3360	500	8070	10	1	12614560	1376	20.47	2.82	12	0.07	533.00	3875.00	16320	20230719	-33.15	8780	20230316	24.26	16320	-33.15	20230719	8780	24.26	20230316	28600	-61.85	20221026	8780	24.26	20230316	3.59	N	311320	500	63 억		58042	N	N	0	N	00	N
33	20231026	091043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10930	-290	5	-2.58	46258310	4266	18.14	10860	10930	10750	14580	7860	11220	10843.49	0.46	0	-37	11653	11436	11243	11026	10833	11340	10930	63	3360	500	8070	10	1	12614560	1379	20.51	2.82	12	0.03	533.00	3875.00	16320	20230719	-33.03	8780	20230316	24.49	16320	-33.03	20230719	8780	24.49	20230316	28600	-61.78	20221026	8780	24.49	20230316	3.59	N	311320	500	63 억		58042	N	N	0	N	00	N
34	20231025	161045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11220	-130	5	-1.15	265845280	23519	50.37	11300	11460	11050	14750	7950	11350	11303.43	0.50	0	-4532	11923	11636	11063	10776	10203	11780	10920	63	3400	500	8170	10	1	12614560	1415	21.05	2.90	12	0.19	533.00	3875.00	16320	20230719	-31.25	8780	20230316	27.79	16320	-31.25	20230719	8780	27.79	20230316	28600	-60.77	20221026	8780	27.79	20230316	3.69	N	311320	500	63 억		62576	N	N	0	N	00	N
35	20231025	151043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11180	-170	5	-1.50	262821350	23249	49.79	11300	11460	11050	14750	7950	11350	11304.63	0.50	0	-4363	11923	11636	11063	10776	10203	11780	10920	63	3400	500	8170	10	1	12614560	1410	20.98	2.89	12	0.18	533.00	3875.00	16320	20230719	-31.50	8780	20230316	27.33	16320	-31.50	20230719	8780	27.33	20230316	28600	-60.91	20221026	8780	27.33	20230316	3.69	N	311320	500	63 억		62576	N	N	0	N	00	N
36	20231025	141039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11250	-100	5	-0.88	236473720	20900	44.76	11300	11460	11050	14750	7950	11350	11314.53	0.50	0	-3163	11923	11636	11063	10776	10203	11780	10920	63	3400	500	8170	10	1	12614560	1419	21.11	2.90	12	0.17	533.00	3875.00	16320	20230719	-31.07	8780	20230316	28.13	16320	-31.07	20230719	8780	28.13	20230316	28600	-60.66	20221026	8780	28.13	20230316	3.69	N	311320	500	63 억		62576	N	N	0	N	00	N
37	20231025	131040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11090	-260	5	-2.29	200739160	17712	37.93	11300	11460	11090	14750	7950	11350	11333.51	0.50	0	-1994	11923	11636	11063	10776	10203	11780	10920	63	3400	500	8170	10	1	12614560	1399	20.81	2.86	12	0.14	533.00	3875.00	16320	20230719	-32.05	8780	20230316	26.31	16320	-32.05	20230719	8780	26.31	20230316	28600	-61.22	20221026	8780	26.31	20230316	3.69	N	311320	500	63 억		62576	N	N	0	N	00	N
38	20231025	121043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11270	-80	5	-0.70	183894620	16208	34.71	11300	11460	11240	14750	7950	11350	11345.92	0.50	0	-792	11923	11636	11063	10776	10203	11780	10920	63	3400	500	8170	10	1	12614560	1422	21.14	2.91	12	0.13	533.00	3875.00	16320	20230719	-30.94	8780	20230316	28.36	16320	-30.94	20230719	8780	28.36	20230316	28600	-60.59	20221026	8780	28.36	20230316	3.69	N	311320	500	63 억		62576	N	N	0	N	00	N
39	20231025	111043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11300	-50	5	-0.44	173514510	15290	32.74	11300	11460	11240	14750	7950	11350	11348.23	0.50	0	-197	11923	11636	11063	10776	10203	11780	10920	63	3400	500	8170	10	1	12614560	1425	21.20	2.92	12	0.12	533.00	3875.00	16320	20230719	-30.76	8780	20230316	28.70	16320	-30.76	20230719	8780	28.70	20230316	28600	-60.49	20221026	8780	28.70	20230316	3.69	N	311320	500	63 억		62576	N	N	0	N	00	N
40	20231025	101044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11360	10	2	0.09	111198680	9806	21.00	11300	11440	11240	14750	7950	11350	11339.86	0.50	0	1679	11923	11636	11063	10776	10203	11780	10920	63	3400	500	8170	10	1	12614560	1433	21.31	2.93	12	0.08	533.00	3875.00	16320	20230719	-30.39	8780	20230316	29.38	16320	-30.39	20230719	8780	29.38	20230316	28600	-60.28	20221026	8780	29.38	20230316	3.69	N	311320	500	63 억		62576	N	N	0	N	00	N
41	20231025	091040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11240	-110	5	-0.97	40484500	3577	7.66	11300	11440	11240	14750	7950	11350	11318.00	0.50	0	18	11923	11636	11063	10776	10203	11780	10920	63	3400	500	8170	10	1	12614560	1418	21.09	2.90	12	0.03	533.00	3875.00	16320	20230719	-31.13	8780	20230316	28.02	16320	-31.13	20230719	8780	28.02	20230316	28600	-60.70	20221026	8780	28.02	20230316	3.69	N	311320	500	63 억		62576	N	N	0	N	00	N
42	20231024	161016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11350	790	2	7.48	514242170	46579	102.80	10760	11350	10490	13720	7400	10560	11040.04	0.42	0	8672	11466	11012	10786	10332	10106	10900	10220	63	3160	500	7600	10	1	12614560	1432	21.29	2.93	12	0.37	533.00	3875.00	16320	20230719	-30.45	8780	20230316	29.27	16320	-30.45	20230719	8780	29.27	20230316	28600	-60.31	20221026	8780	29.27	20230316	3.72	N	311320	500	63 억		52915	N	N	0	N	00	N
43	20231024	151033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11320	760	2	7.20	503049680	45592	100.62	10760	11350	10490	13720	7400	10560	11033.73	0.42	0	8467	11466	11012	10786	10332	10106	10900	10220	63	3160	500	7600	10	1	12614560	1428	21.24	2.92	12	0.36	533.00	3875.00	16320	20230719	-30.64	8780	20230316	28.93	16320	-30.64	20230719	8780	28.93	20230316	28600	-60.42	20221026	8780	28.93	20230316	3.72	N	311320	500	63 억		52915	N	N	0	N	00	N
44	20231024	141016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11190	630	2	5.97	393452410	35869	79.16	10760	11320	10490	13720	7400	10560	10969.15	0.42	0	6552	11466	11012	10786	10332	10106	10900	10220	63	3160	500	7600	10	1	12614560	1412	20.99	2.89	12	0.28	533.00	3875.00	16320	20230719	-31.43	8780	20230316	27.45	16320	-31.43	20230719	8780	27.45	20230316	28600	-60.87	20221026	8780	27.45	20230316	3.72	N	311320	500	63 억		52915	N	N	0	N	00	N
45	20231024	131020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11120	560	2	5.30	347849920	31778	70.13	10760	11320	10490	13720	7400	10560	10946.25	0.42	0	6015	11466	11012	10786	10332	10106	10900	10220	63	3160	500	7600	10	1	12614560	1403	20.86	2.87	12	0.25	533.00	3875.00	16320	20230719	-31.86	8780	20230316	26.65	16320	-31.86	20230719	8780	26.65	20230316	28600	-61.12	20221026	8780	26.65	20230316	3.72	N	311320	500	63 억		52915	N	N	0	N	00	N
46	20231024	121032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11000	440	2	4.17	216863620	20058	44.27	10760	11090	10490	13720	7400	10560	10811.83	0.42	0	3220	11466	11012	10786	10332	10106	10900	10220	63	3160	500	7600	10	1	12614560	1388	20.64	2.84	12	0.16	533.00	3875.00	16320	20230719	-32.60	8780	20230316	25.28	16320	-32.60	20230719	8780	25.28	20230316	28600	-61.54	20221026	8780	25.28	20230316	3.72	N	311320	500	63 억		52915	N	N	0	N	00	N
47	20231024	111027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10710	150	2	1.42	185078800	17140	37.83	10760	11090	10490	13720	7400	10560	10798.06	0.42	0	3418	11466	11012	10786	10332	10106	10900	10220	63	3160	500	7600	10	1	12614560	1351	20.09	2.76	12	0.14	533.00	3875.00	16320	20230719	-34.38	8780	20230316	21.98	16320	-34.38	20230719	8780	21.98	20230316	28600	-62.55	20221026	8780	21.98	20230316	3.72	N	311320	500	63 억		52915	N	N	0	N	00	N
48	20231024	101018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10710	150	2	1.42	114581170	10471	23.11	10760	11090	10660	13720	7400	10560	10942.72	0.42	0	1887	11466	11012	10786	10332	10106	10900	10220	63	3160	500	7600	10	1	12614560	1351	20.09	2.76	12	0.08	533.00	3875.00	16320	20230719	-34.38	8780	20230316	21.98	16320	-34.38	20230719	8780	21.98	20230316	28600	-62.55	20221026	8780	21.98	20230316	3.72	N	311320	500	63 억		52915	N	N	0	N	00	N
49	20231024	091025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11010	450	2	4.26	34604170	3173	7.00	10760	11010	10720	13720	7400	10560	10905.82	0.42	0	1776	11466	11012	10786	10332	10106	10900	10220	63	3160	500	7600	10	1	12614560	1389	20.66	2.84	12	0.03	533.00	3875.00	16320	20230719	-32.54	8780	20230316	25.40	16320	-32.54	20230719	8780	25.40	20230316	28600	-61.50	20221026	8780	25.40	20230316	3.72	N	311320	500	63 억		52915	N	N	0	N	00	N
50	20231023	161010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10560	-510	5	-4.61	483360630	44494	50.62	10920	11240	10560	14390	7750	11070	10863.96	0.41	0	3280	12223	11646	11123	10546	10023	11385	10285	63	3320	500	7970	10	1	12614560	1332	19.81	2.73	12	0.35	533.00	3875.00	16320	20230719	-35.29	8780	20230316	20.27	16320	-35.29	20230719	8780	20.27	20230316	28600	-63.08	20221026	8780	20.27	20230316	3.75	N	311320	500	63 억		51378	N	N	0	N	00	N
51	20231023	151016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10760	-310	5	-2.80	424873170	38986	44.35	10920	11240	10630	14390	7750	11070	10898.10	0.41	0	2953	12223	11646	11123	10546	10023	11385	10285	63	3320	500	7970	10	1	12614560	1357	20.19	2.78	12	0.31	533.00	3875.00	16320	20230719	-34.07	8780	20230316	22.55	16320	-34.07	20230719	8780	22.55	20230316	28600	-62.38	20221026	8780	22.55	20230316	3.75	N	311320	500	63 억		51378	N	N	0	N	00	N
52	20231023	141014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10790	-280	5	-2.53	293613980	26733	30.41	10920	11240	10770	14390	7750	11070	10983.20	0.41	0	-513	12223	11646	11123	10546	10023	11385	10285	63	3320	500	7970	10	1	12614560	1361	20.24	2.78	12	0.21	533.00	3875.00	16320	20230719	-33.88	8780	20230316	22.89	16320	-33.88	20230719	8780	22.89	20230316	28600	-62.27	20221026	8780	22.89	20230316	3.75	N	311320	500	63 억		51378	N	N	0	N	00	N
53	20231023	131020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10920	-150	5	-1.36	257435890	23393	26.61	10920	11240	10810	14390	7750	11070	11004.83	0.41	0	-169	12223	11646	11123	10546	10023	11385	10285	63	3320	500	7970	10	1	12614560	1378	20.49	2.82	12	0.19	533.00	3875.00	16320	20230719	-33.09	8780	20230316	24.37	16320	-33.09	20230719	8780	24.37	20230316	28600	-61.82	20221026	8780	24.37	20230316	3.75	N	311320	500	63 억		51378	N	N	0	N	00	N
54	20231023	121010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10950	-120	5	-1.08	203653770	18453	20.99	10920	11240	10810	14390	7750	11070	11036.35	0.41	0	555	12223	11646	11123	10546	10023	11385	10285	63	3320	500	7970	10	1	12614560	1381	20.54	2.83	12	0.15	533.00	3875.00	16320	20230719	-32.90	8780	20230316	24.72	16320	-32.90	20230719	8780	24.72	20230316	28600	-61.71	20221026	8780	24.72	20230316	3.75	N	311320	500	63 억		51378	N	N	0	N	00	N
55	20231023	111007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11010	-60	5	-0.54	170634980	15456	17.58	10920	11240	10810	14390	7750	11070	11040.05	0.41	0	277	12223	11646	11123	10546	10023	11385	10285	63	3320	500	7970	10	1	12614560	1389	20.66	2.84	12	0.12	533.00	3875.00	16320	20230719	-32.54	8780	20230316	25.40	16320	-32.54	20230719	8780	25.40	20230316	28600	-61.50	20221026	8780	25.40	20230316	3.75	N	311320	500	63 억		51378	N	N	0	N	00	N
56	20231023	101000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11060	-10	5	-0.09	126614550	11449	13.03	10920	11240	10810	14390	7750	11070	11059.01	0.41	0	105	12223	11646	11123	10546	10023	11385	10285	63	3320	500	7970	10	1	12614560	1395	20.75	2.85	12	0.09	533.00	3875.00	16320	20230719	-32.23	8780	20230316	25.97	16320	-32.23	20230719	8780	25.97	20230316	28600	-61.33	20221026	8780	25.97	20230316	3.75	N	311320	500	63 억		51378	N	N	0	N	00	N
57	20231023	091021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11050	-20	5	-0.18	39176140	3580	4.07	10920	11050	10810	14390	7750	11070	10943.06	0.41	0	219	12223	11646	11123	10546	10023	11385	10285	63	3320	500	7970	10	1	12614560	1394	20.73	2.85	12	0.03	533.00	3875.00	16320	20230719	-32.29	8780	20230316	25.85	16320	-32.29	20230719	8780	25.85	20230316	28600	-61.36	20221026	8780	25.85	20230316	3.75	N	311320	500	63 억		51378	N	N	0	N	00	N
58	20231020	161005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11070	-700	5	-5.95	977085840	87777	228.31	11700	11700	10600	15300	8240	11770	11130.63	0.43	0	-1823	12363	12066	11903	11606	11443	11985	11525	63	3530	500	8470	10	1	12614560	1396	20.77	2.86	12	0.70	533.00	3875.00	16320	20230719	-32.17	8780	20230316	26.08	16320	-32.17	20230719	8780	26.08	20230316	28600	-61.29	20221026	8780	26.08	20230316	3.73	N	311320	500	63 억		53980	N	N	0	N	00	N
59	20231020	151004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11000	-770	5	-6.54	931879630	83681	217.66	11700	11700	10600	15300	8240	11770	11135.19	0.43	0	-1846	12363	12066	11903	11606	11443	11985	11525	63	3530	500	8470	10	1	12614560	1388	20.64	2.84	12	0.66	533.00	3875.00	16320	20230719	-32.60	8780	20230316	25.28	16320	-32.60	20230719	8780	25.28	20230316	28600	-61.54	20221026	8780	25.28	20230316	3.73	N	311320	500	63 억		53980	N	N	0	N	00	N
60	20231020	141015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11240	-530	5	-4.50	848384490	76177	198.14	11700	11700	10600	15300	8240	11770	11136.02	0.43	0	-460	12363	12066	11903	11606	11443	11985	11525	63	3530	500	8470	10	1	12614560	1418	21.09	2.90	12	0.60	533.00	3875.00	16320	20230719	-31.13	8780	20230316	28.02	16320	-31.13	20230719	8780	28.02	20230316	28600	-60.70	20221026	8780	28.02	20230316	3.73	N	311320	500	63 억		53980	N	N	0	N	00	N
61	20231020	130948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11160	-610	5	-5.18	773160220	69476	180.71	11700	11700	10600	15300	8240	11770	11127.34	0.43	0	-562	12363	12066	11903	11606	11443	11985	11525	63	3530	500	8470	10	1	12614560	1408	20.94	2.88	12	0.55	533.00	3875.00	16320	20230719	-31.62	8780	20230316	27.11	16320	-31.62	20230719	8780	27.11	20230316	28600	-60.98	20221026	8780	27.11	20230316	3.73	N	311320	500	63 억		53980	N	N	0	N	00	N
62	20231020	120958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11010	-760	5	-6.46	729213190	65520	170.42	11700	11700	10600	15300	8240	11770	11128.45	0.43	0	-1778	12363	12066	11903	11606	11443	11985	11525	63	3530	500	8470	10	1	12614560	1389	20.66	2.84	12	0.52	533.00	3875.00	16320	20230719	-32.54	8780	20230316	25.40	16320	-32.54	20230719	8780	25.40	20230316	28600	-61.50	20221026	8780	25.40	20230316	3.73	N	311320	500	63 억		53980	N	N	0	N	00	N
63	20231020	111009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11010	-760	5	-6.46	670423500	60165	156.49	11700	11700	10600	15300	8240	11770	11141.83	0.43	0	1019	12363	12066	11903	11606	11443	11985	11525	63	3530	500	8470	10	1	12614560	1389	20.66	2.84	12	0.48	533.00	3875.00	16320	20230719	-32.54	8780	20230316	25.40	16320	-32.54	20230719	8780	25.40	20230316	28600	-61.50	20221026	8780	25.40	20230316	3.73	N	311320	500	63 억		53980	N	N	0	N	00	N
64	20231020	101000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10980	-790	5	-6.71	547420250	48999	127.45	11700	11700	10600	15300	8240	11770	11170.60	0.43	0	-2152	12363	12066	11903	11606	11443	11985	11525	63	3530	500	8470	10	1	12614560	1385	20.60	2.83	12	0.39	533.00	3875.00	16320	20230719	-32.72	8780	20230316	25.06	16320	-32.72	20230719	8780	25.06	20230316	28600	-61.61	20221026	8780	25.06	20230316	3.73	N	311320	500	63 억		53980	N	N	0	N	00	N
65	20231020	090958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11480	-290	5	-2.46	90521300	7821	20.34	11700	11700	11480	15300	8240	11770	11571.08	0.43	0	-1243	12363	12066	11903	11606	11443	11985	11525	63	3530	500	8470	10	1	12614560	1448	21.54	2.96	12	0.06	533.00	3875.00	16320	20230719	-29.66	8780	20230316	30.75	16320	-29.66	20230719	8780	30.75	20230316	28600	-59.86	20221026	8780	30.75	20230316	3.73	N	311320	500	63 억		53980	N	N	0	N	00	N
66	20231019	160957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11770	-510	5	-4.15	455801060	38210	48.38	12090	12200	11740	15960	8600	12280	11929.48	0.47	0	-3222	12940	12610	12260	11930	11580	12775	12095	63	3680	500	8840	10	1	12614560	1485	22.08	3.04	12	0.30	533.00	3875.00	16320	20230719	-27.88	8780	20230316	34.05	16320	-27.88	20230719	8780	34.05	20230316	28600	-58.85	20221026	8780	34.05	20230316	3.72	N	311320	500	63 억		58676	N	N	0	N	00	N
67	20231019	150945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11800	-480	5	-3.91	440696210	36931	46.76	12090	12200	11740	15960	8600	12280	11932.96	0.47	0	-3343	12940	12610	12260	11930	11580	12775	12095	63	3680	500	8840	10	1	12614560	1489	22.14	3.05	12	0.29	533.00	3875.00	16320	20230719	-27.70	8780	20230316	34.40	16320	-27.70	20230719	8780	34.40	20230316	28600	-58.74	20221026	8780	34.40	20230316	3.72	N	311320	500	63 억		58676	N	N	0	N	00	N
68	20231019	141000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11790	-490	5	-3.99	362070730	30276	38.34	12090	12200	11740	15960	8600	12280	11959.00	0.47	0	-4615	12940	12610	12260	11930	11580	12775	12095	63	3680	500	8840	10	1	12614560	1487	22.12	3.04	12	0.24	533.00	3875.00	16320	20230719	-27.76	8780	20230316	34.28	16320	-27.76	20230719	8780	34.28	20230316	28600	-58.78	20221026	8780	34.28	20230316	3.72	N	311320	500	63 억		58676	N	N	0	N	00	N
69	20231019	130951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11880	-400	5	-3.26	305855630	25511	32.30	12090	12200	11850	15960	8600	12280	11989.17	0.47	0	-3645	12940	12610	12260	11930	11580	12775	12095	63	3680	500	8840	10	1	12614560	1499	22.29	3.07	12	0.20	533.00	3875.00	16320	20230719	-27.21	8780	20230316	35.31	16320	-27.21	20230719	8780	35.31	20230316	28600	-58.46	20221026	8780	35.31	20230316	3.72	N	311320	500	63 억		58676	N	N	0	N	00	N
70	20231019	120957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11990	-290	5	-2.36	229789670	19127	24.22	12090	12200	11850	15960	8600	12280	12013.89	0.47	0	-1684	12940	12610	12260	11930	11580	12775	12095	63	3680	500	8840	10	1	12614560	1512	22.50	3.09	12	0.15	533.00	3875.00	16320	20230719	-26.53	8780	20230316	36.56	16320	-26.53	20230719	8780	36.56	20230316	28600	-58.08	20221026	8780	36.56	20230316	3.72	N	311320	500	63 억		58676	N	N	0	N	00	N
71	20231019	110952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12110	-170	5	-1.38	175594040	14619	18.51	12090	12200	11850	15960	8600	12280	12011.36	0.47	0	-1624	12940	12610	12260	11930	11580	12775	12095	63	3680	500	8840	10	1	12614560	1528	22.72	3.13	12	0.12	533.00	3875.00	16320	20230719	-25.80	8780	20230316	37.93	16320	-25.80	20230719	8780	37.93	20230316	28600	-57.66	20221026	8780	37.93	20230316	3.72	N	311320	500	63 억		58676	N	N	0	N	00	N
72	20231019	100946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11970	-310	5	-2.52	137800290	11492	14.55	12090	12200	11850	15960	8600	12280	11990.98	0.47	0	-1316	12940	12610	12260	11930	11580	12775	12095	63	3680	500	8840	10	1	12614560	1510	22.46	3.09	12	0.09	533.00	3875.00	16320	20230719	-26.65	8780	20230316	36.33	16320	-26.65	20230719	8780	36.33	20230316	28600	-58.15	20221026	8780	36.33	20230316	3.72	N	311320	500	63 억		58676	N	N	0	N	00	N
73	20231019	090956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11880	-400	5	-3.26	35691480	2980	3.77	12090	12200	11850	15960	8600	12280	11977.01	0.47	0	-1090	12940	12610	12260	11930	11580	12775	12095	63	3680	500	8840	10	1	12614560	1499	22.29	3.07	12	0.02	533.00	3875.00	16320	20230719	-27.21	8780	20230316	35.31	16320	-27.21	20230719	8780	35.31	20230316	28600	-58.46	20221026	8780	35.31	20230316	3.72	N	311320	500	63 억		58676	N	N	0	N	00	N
74	20231018	161000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12280	20	2	0.16	967066650	78353	139.27	12080	12590	11910	15930	8590	12260	12342.44	0.45	0	11176	12680	12470	12100	11890	11520	12575	11995	63	3670	500	8820	10	1	12614560	1549	23.04	3.17	12	0.62	533.00	3875.00	16320	20230719	-24.75	8780	20230316	39.86	16320	-24.75	20230719	8780	39.86	20230316	28600	-57.06	20221026	8780	39.86	20230316	3.72	N	311320	500	63 억		57112	N	N	0	N	00	N
75	20231018	150950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	0	3	0.00	956495710	77492	137.74	12080	12590	11910	15930	8590	12260	12343.15	0.45	0	10909	12680	12470	12100	11890	11520	12575	11995	63	3670	500	8820	10	1	12614560	1547	23.00	3.16	12	0.61	533.00	3875.00	16320	20230719	-24.88	8780	20230316	39.64	16320	-24.88	20230719	8780	39.64	20230316	28600	-57.13	20221026	8780	39.64	20230316	3.72	N	311320	500	63 억		57112	N	N	0	N	00	N
76	20231018	140936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12290	30	2	0.24	884383560	71609	127.28	12080	12590	11910	15930	8590	12260	12350.17	0.45	0	10971	12680	12470	12100	11890	11520	12575	11995	63	3670	500	8820	10	1	12614560	1550	23.06	3.17	12	0.57	533.00	3875.00	16320	20230719	-24.69	8780	20230316	39.98	16320	-24.69	20230719	8780	39.98	20230316	28600	-57.03	20221026	8780	39.98	20230316	3.72	N	311320	500	63 억		57112	N	N	0	N	00	N
77	20231018	130933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12320	60	2	0.49	774614820	62680	111.41	12080	12590	11910	15930	8590	12260	12358.25	0.45	0	13006	12680	12470	12100	11890	11520	12575	11995	63	3670	500	8820	10	1	12614560	1554	23.11	3.18	12	0.50	533.00	3875.00	16320	20230719	-24.51	8780	20230316	40.32	16320	-24.51	20230719	8780	40.32	20230316	28600	-56.92	20221026	8780	40.32	20230316	3.72	N	311320	500	63 억		57112	N	N	0	N	00	N
78	20231018	120951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12560	300	2	2.45	680213670	55125	97.98	12080	12580	11910	15930	8590	12260	12339.48	0.45	0	14540	12680	12470	12100	11890	11520	12575	11995	63	3670	500	8820	10	1	12614560	1584	23.56	3.24	12	0.44	533.00	3875.00	16320	20230719	-23.04	8780	20230316	43.05	16320	-23.04	20230719	8780	43.05	20230316	28600	-56.08	20221026	8780	43.05	20230316	3.72	N	311320	500	63 억		57112	N	N	0	N	00	N
79	20231018	110943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12520	260	2	2.12	535829770	43588	77.47	12080	12520	11910	15930	8590	12260	12293.06	0.45	0	14297	12680	12470	12100	11890	11520	12575	11995	63	3670	500	8820	10	1	12614560	1579	23.49	3.23	12	0.35	533.00	3875.00	16320	20230719	-23.28	8780	20230316	42.60	16320	-23.28	20230719	8780	42.60	20230316	28600	-56.22	20221026	8780	42.60	20230316	3.72	N	311320	500	63 억		57112	N	N	0	N	00	N
80	20231018	100955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	0	3	0.00	298852950	24533	43.61	12080	12360	11910	15930	8590	12260	12181.67	0.45	0	6219	12680	12470	12100	11890	11520	12575	11995	63	3670	500	8820	10	1	12614560	1547	23.00	3.16	12	0.19	533.00	3875.00	16320	20230719	-24.88	8780	20230316	39.64	16320	-24.88	20230719	8780	39.64	20230316	28600	-57.13	20221026	8780	39.64	20230316	3.72	N	311320	500	63 억		57112	N	N	0	N	00	N
81	20231018	090939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12030	-230	5	-1.88	24282200	2023	3.60	12080	12200	11910	15930	8590	12260	12003.06	0.45	0	-24	12680	12470	12100	11890	11520	12575	11995	63	3670	500	8820	10	1	12614560	1518	22.57	3.10	12	0.02	533.00	3875.00	16320	20230719	-26.29	8780	20230316	37.02	16320	-26.29	20230719	8780	37.02	20230316	28600	-57.94	20221026	8780	37.02	20230316	3.72	N	311320	500	63 억		57112	N	N	0	N	00	N
82	20231017	160940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	360	2	3.03	663643840	55244	157.18	11800	12310	11730	15470	8330	11900	12011.41	0.39	0	7999	12273	12086	11803	11616	11333	12180	11710	63	3570	500	8560	10	1	12614560	1547	23.00	3.16	12	0.44	533.00	3875.00	16320	20230719	-24.88	8780	20230316	39.64	16320	-24.88	20230719	8780	39.64	20230316	28600	-57.13	20221026	8780	39.64	20230316	3.71	N	311320	500	63 억		49703	N	N	0	N	00	N
83	20231017	150950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12290	390	2	3.28	586440150	48957	139.30	11800	12310	11730	15470	8330	11900	11978.96	0.39	0	7255	12273	12086	11803	11616	11333	12180	11710	63	3570	500	8560	10	1	12614560	1550	23.06	3.17	12	0.39	533.00	3875.00	16320	20230719	-24.69	8780	20230316	39.98	16320	-24.69	20230719	8780	39.98	20230316	28600	-57.03	20221026	8780	39.98	20230316	3.71	N	311320	500	63 억		49703	N	N	0	N	00	N
84	20231017	140951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12000	100	2	0.84	425465610	35675	101.51	11800	12060	11730	15470	8330	11900	11926.28	0.39	0	5789	12273	12086	11803	11616	11333	12180	11710	63	3570	500	8560	10	1	12614560	1514	22.51	3.10	12	0.28	533.00	3875.00	16320	20230719	-26.47	8780	20230316	36.67	16320	-26.47	20230719	8780	36.67	20230316	28600	-58.04	20221026	8780	36.67	20230316	3.71	N	311320	500	63 억		49703	N	N	0	N	00	N
85	20231017	130943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11960	60	2	0.50	296095110	24893	70.83	11800	12000	11730	15470	8330	11900	11894.68	0.39	0	1634	12273	12086	11803	11616	11333	12180	11710	63	3570	500	8560	10	1	12614560	1509	22.44	3.09	12	0.20	533.00	3875.00	16320	20230719	-26.72	8780	20230316	36.22	16320	-26.72	20230719	8780	36.22	20230316	28600	-58.18	20221026	8780	36.22	20230316	3.71	N	311320	500	63 억		49703	N	N	0	N	00	N
86	20231017	120947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11940	40	2	0.34	201319710	16962	48.26	11800	12000	11730	15470	8330	11900	11868.54	0.39	0	-357	12273	12086	11803	11616	11333	12180	11710	63	3570	500	8560	10	1	12614560	1506	22.40	3.08	12	0.13	533.00	3875.00	16320	20230719	-26.84	8780	20230316	35.99	16320	-26.84	20230719	8780	35.99	20230316	28600	-58.25	20221026	8780	35.99	20230316	3.71	N	311320	500	63 억		49703	N	N	0	N	00	N
87	20231017	110937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	80	2	0.67	161238640	13600	38.70	11800	12000	11730	15470	8330	11900	11855.21	0.39	0	599	12273	12086	11803	11616	11333	12180	11710	63	3570	500	8560	10	1	12614560	1511	22.48	3.09	12	0.11	533.00	3875.00	16320	20230719	-26.59	8780	20230316	36.45	16320	-26.59	20230719	8780	36.45	20230316	28600	-58.11	20221026	8780	36.45	20230316	3.71	N	311320	500	63 억		49703	N	N	0	N	00	N
88	20231017	100929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11790	-110	5	-0.92	106265360	8987	25.57	11800	11940	11730	15470	8330	11900	11822.84	0.39	0	-500	12273	12086	11803	11616	11333	12180	11710	63	3570	500	8560	10	1	12614560	1487	22.12	3.04	12	0.07	533.00	3875.00	16320	20230719	-27.76	8780	20230316	34.28	16320	-27.76	20230719	8780	34.28	20230316	28600	-58.78	20221026	8780	34.28	20230316	3.71	N	311320	500	63 억		49703	N	N	0	N	00	N
89	20231017	090941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11820	-80	5	-0.67	42459970	3593	10.22	11800	11940	11800	15470	8330	11900	11813.19	0.39	0	501	12273	12086	11803	11616	11333	12180	11710	63	3570	500	8560	10	1	12614560	1491	22.18	3.05	12	0.03	533.00	3875.00	16320	20230719	-27.57	8780	20230316	34.62	16320	-27.57	20230719	8780	34.62	20230316	28600	-58.67	20221026	8780	34.62	20230316	3.71	N	311320	500	63 억		49703	N	N	0	N	00	N
90	20231016	160938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	40	2	0.34	413834810	35032	82.71	11780	11990	11520	15410	8310	11860	11812.30	0.50	0	-2304	12180	12020	11760	11600	11340	12100	11680	63	3550	500	8530	10	1	12614560	1501	22.33	3.07	12	0.28	533.00	3875.00	16320	20230719	-27.08	8780	20230316	35.54	16320	-27.08	20230719	8780	35.54	20230316	28600	-58.39	20221026	8780	35.54	20230316	3.72	N	311320	500	63 억		62714	N	N	0	N	00	N
91	20231016	150939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11860	0	3	0.00	400860030	33940	80.13	11780	11990	11520	15410	8310	11860	11810.84	0.50	0	-1860	12180	12020	11760	11600	11340	12100	11680	63	3550	500	8530	10	1	12614560	1496	22.25	3.06	12	0.27	533.00	3875.00	16320	20230719	-27.33	8780	20230316	35.08	16320	-27.33	20230719	8780	35.08	20230316	28600	-58.53	20221026	8780	35.08	20230316	3.72	N	311320	500	63 억		62714	N	N	0	N	00	N
92	20231016	140940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11930	70	2	0.59	363107230	30766	72.64	11780	11990	11520	15410	8310	11860	11802.22	0.50	0	-946	12180	12020	11760	11600	11340	12100	11680	63	3550	500	8530	10	1	12614560	1505	22.38	3.08	12	0.24	533.00	3875.00	16320	20230719	-26.90	8780	20230316	35.88	16320	-26.90	20230719	8780	35.88	20230316	28600	-58.29	20221026	8780	35.88	20230316	3.72	N	311320	500	63 억		62714	N	N	0	N	00	N
93	20231016	130933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11740	-120	5	-1.01	310362480	26304	62.11	11780	11990	11520	15410	8310	11860	11799.06	0.50	0	-2085	12180	12020	11760	11600	11340	12100	11680	63	3550	500	8530	10	1	12614560	1481	22.03	3.03	12	0.21	533.00	3875.00	16320	20230719	-28.06	8780	20230316	33.71	16320	-28.06	20230719	8780	33.71	20230316	28600	-58.95	20221026	8780	33.71	20230316	3.72	N	311320	500	63 억		62714	N	N	0	N	00	N
94	20231016	120935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11690	-170	5	-1.43	292233170	24754	58.45	11780	11990	11520	15410	8310	11860	11805.49	0.50	0	-1673	12180	12020	11760	11600	11340	12100	11680	63	3550	500	8530	10	1	12614560	1475	21.93	3.02	12	0.20	533.00	3875.00	16320	20230719	-28.37	8780	20230316	33.14	16320	-28.37	20230719	8780	33.14	20230316	28600	-59.13	20221026	8780	33.14	20230316	3.72	N	311320	500	63 억		62714	N	N	0	N	00	N
95	20231016	110928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11840	-20	5	-0.17	236372850	20036	47.31	11780	11990	11520	15410	8310	11860	11797.41	0.50	0	-1513	12180	12020	11760	11600	11340	12100	11680	63	3550	500	8530	10	1	12614560	1494	22.21	3.06	12	0.16	533.00	3875.00	16320	20230719	-27.45	8780	20230316	34.85	16320	-27.45	20230719	8780	34.85	20230316	28600	-58.60	20221026	8780	34.85	20230316	3.72	N	311320	500	63 억		62714	N	N	0	N	00	N
96	20231016	100922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11650	-210	5	-1.77	79747550	6842	16.15	11780	11790	11520	15410	8310	11860	11655.59	0.50	0	-1562	12180	12020	11760	11600	11340	12100	11680	63	3550	500	8530	10	1	12614560	1470	21.86	3.01	12	0.05	533.00	3875.00	16320	20230719	-28.62	8780	20230316	32.69	16320	-28.62	20230719	8780	32.69	20230316	28600	-59.27	20221026	8780	32.69	20230316	3.72	N	311320	500	63 억		62714	N	N	0	N	00	N
97	20231016	090925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11530	-330	5	-2.78	27833760	2384	5.63	11780	11780	11520	15410	8310	11860	11675.23	0.50	0	-622	12180	12020	11760	11600	11340	12100	11680	63	3550	500	8530	10	1	12614560	1454	21.63	2.98	12	0.02	533.00	3875.00	16320	20230719	-29.35	8780	20230316	31.32	16320	-29.35	20230719	8780	31.32	20230316	28600	-59.69	20221026	8780	31.32	20230316	3.72	N	311320	500	63 억		62714	N	N	0	N	00	N
98	20231012	160955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11630	430	2	3.84	362433300	31599	86.46	11270	11730	11270	14560	7840	11200	11469.00	0.53	0	6119	11706	11452	11146	10892	10586	11580	11020	63	3360	500	8060	10	1	12614560	1467	21.82	3.00	12	0.25	533.00	3875.00	16320	20230719	-28.74	8780	20230316	32.46	16320	-28.74	20230719	8780	32.46	20230316	28600	-59.34	20221026	8780	32.46	20230316	3.74	N	311320	500	63 억		66854	N	N	0	N	00	N
99	20231012	150931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11650	450	2	4.02	350407140	30565	83.63	11270	11730	11270	14560	7840	11200	11464.33	0.53	0	6307	11706	11452	11146	10892	10586	11580	11020	63	3360	500	8060	10	1	12614560	1470	21.86	3.01	12	0.24	533.00	3875.00	16320	20230719	-28.62	8780	20230316	32.69	16320	-28.62	20230719	8780	32.69	20230316	28600	-59.27	20221026	8780	32.69	20230316	3.74	N	311320	500	63 억		66854	N	N	0	N	00	N
100	20231012	140934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11560	360	2	3.21	271205590	23763	65.02	11270	11580	11270	14560	7840	11200	11412.94	0.53	0	6302	11706	11452	11146	10892	10586	11580	11020	63	3360	500	8060	10	1	12614560	1458	21.69	2.98	12	0.19	533.00	3875.00	16320	20230719	-29.17	8780	20230316	31.66	16320	-29.17	20230719	8780	31.66	20230316	28600	-59.58	20221026	8780	31.66	20230316	3.74	N	311320	500	63 억		66854	N	N	0	N	00	N
101	20231012	130934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11480	280	2	2.50	240988700	21139	57.84	11270	11490	11270	14560	7840	11200	11400.19	0.53	0	6499	11706	11452	11146	10892	10586	11580	11020	63	3360	500	8060	10	1	12614560	1448	21.54	2.96	12	0.17	533.00	3875.00	16320	20230719	-29.66	8780	20230316	30.75	16320	-29.66	20230719	8780	30.75	20230316	28600	-59.86	20221026	8780	30.75	20230316	3.74	N	311320	500	63 억		66854	N	N	0	N	00	N
102	20231012	120944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11420	220	2	1.96	173258830	15225	41.66	11270	11480	11270	14560	7840	11200	11379.89	0.53	0	4307	11706	11452	11146	10892	10586	11580	11020	63	3360	500	8060	10	1	12614560	1441	21.43	2.95	12	0.12	533.00	3875.00	16320	20230719	-30.02	8780	20230316	30.07	16320	-30.02	20230719	8780	30.07	20230316	28600	-60.07	20221026	8780	30.07	20230316	3.74	N	311320	500	63 억		66854	N	N	0	N	00	N
103	20231012	110943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11340	140	2	1.25	151878630	13348	36.52	11270	11480	11270	14560	7840	11200	11378.38	0.53	0	4895	11706	11452	11146	10892	10586	11580	11020	63	3360	500	8060	10	1	12614560	1430	21.28	2.93	12	0.11	533.00	3875.00	16320	20230719	-30.51	8780	20230316	29.16	16320	-30.51	20230719	8780	29.16	20230316	28600	-60.35	20221026	8780	29.16	20230316	3.74	N	311320	500	63 억		66854	N	N	0	N	00	N
104	20231012	100935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11320	120	2	1.07	130632780	11471	31.39	11270	11480	11270	14560	7840	11200	11388.09	0.53	0	4941	11706	11452	11146	10892	10586	11580	11020	63	3360	500	8060	10	1	12614560	1428	21.24	2.92	12	0.09	533.00	3875.00	16320	20230719	-30.64	8780	20230316	28.93	16320	-30.64	20230719	8780	28.93	20230316	28600	-60.42	20221026	8780	28.93	20230316	3.74	N	311320	500	63 억		66854	N	N	0	N	00	N
105	20231012	090942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11380	180	2	1.61	52831340	4663	12.76	11270	11380	11270	14560	7840	11200	11329.90	0.53	0	2122	11706	11452	11146	10892	10586	11580	11020	63	3360	500	8060	10	1	12614560	1436	21.35	2.94	12	0.04	533.00	3875.00	16320	20230719	-30.27	8780	20230316	29.61	16320	-30.27	20230719	8780	29.61	20230316	28600	-60.21	20221026	8780	29.61	20230316	3.74	N	311320	500	63 억		66854	N	N	0	N	00	N
106	20231011	160930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11200	440	2	4.09	407157180	36186	79.62	10840	11400	10840	13980	7540	10760	11251.79	0.44	0	11116	11720	11240	11000	10520	10280	11120	10400	63	3220	500	7740	10	1	12614560	1413	21.01	2.89	12	0.29	533.00	3875.00	16320	20230719	-31.37	8780	20230316	27.56	16320	-31.37	20230719	8780	27.56	20230316	28600	-60.84	20221026	8780	27.56	20230316	3.74	N	311320	500	63 억		55486	N	N	0	N	00	N
107	20231011	150937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11270	510	2	4.74	397048520	35285	77.63	10840	11400	10840	13980	7540	10760	11252.61	0.44	0	11233	11720	11240	11000	10520	10280	11120	10400	63	3220	500	7740	10	1	12614560	1422	21.14	2.91	12	0.28	533.00	3875.00	16320	20230719	-30.94	8780	20230316	28.36	16320	-30.94	20230719	8780	28.36	20230316	28600	-60.59	20221026	8780	28.36	20230316	3.74	N	311320	500	63 억		55486	N	N	0	N	00	N
108	20231011	140939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11240	480	2	4.46	339239030	30151	66.34	10840	11400	10840	13980	7540	10760	11251.34	0.44	0	10577	11720	11240	11000	10520	10280	11120	10400	63	3220	500	7740	10	1	12614560	1418	21.09	2.90	12	0.24	533.00	3875.00	16320	20230719	-31.13	8780	20230316	28.02	16320	-31.13	20230719	8780	28.02	20230316	28600	-60.70	20221026	8780	28.02	20230316	3.74	N	311320	500	63 억		55486	N	N	0	N	00	N
109	20231011	130927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11260	500	2	4.65	311860200	27711	60.97	10840	11400	10840	13980	7540	10760	11254.02	0.44	0	10733	11720	11240	11000	10520	10280	11120	10400	63	3220	500	7740	10	1	12614560	1420	21.13	2.91	12	0.22	533.00	3875.00	16320	20230719	-31.00	8780	20230316	28.25	16320	-31.00	20230719	8780	28.25	20230316	28600	-60.63	20221026	8780	28.25	20230316	3.74	N	311320	500	63 억		55486	N	N	0	N	00	N
110	20231011	120946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11260	500	2	4.65	300330060	26685	58.71	10840	11400	10840	13980	7540	10760	11254.64	0.44	0	10292	11720	11240	11000	10520	10280	11120	10400	63	3220	500	7740	10	1	12614560	1420	21.13	2.91	12	0.21	533.00	3875.00	16320	20230719	-31.00	8780	20230316	28.25	16320	-31.00	20230719	8780	28.25	20230316	28600	-60.63	20221026	8780	28.25	20230316	3.74	N	311320	500	63 억		55486	N	N	0	N	00	N
111	20231011	110939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11290	530	2	4.93	296327040	26330	57.93	10840	11400	10840	13980	7540	10760	11254.35	0.44	0	10548	11720	11240	11000	10520	10280	11120	10400	63	3220	500	7740	10	1	12614560	1424	21.18	2.91	12	0.21	533.00	3875.00	16320	20230719	-30.82	8780	20230316	28.59	16320	-30.82	20230719	8780	28.59	20230316	28600	-60.52	20221026	8780	28.59	20230316	3.74	N	311320	500	63 억		55486	N	N	0	N	00	N
112	20231011	100932	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11320	560	2	5.20	238395420	21197	46.64	10840	11400	10840	13980	7540	10760	11246.66	0.44	0	9137	11720	11240	11000	10520	10280	11120	10400	63	3220	500	7740	10	1	12614560	1428	21.24	2.92	12	0.17	533.00	3875.00	16320	20230719	-30.64	8780	20230316	28.93	16320	-30.64	20230719	8780	28.93	20230316	28600	-60.42	20221026	8780	28.93	20230316	3.74	N	311320	500	63 억		55486	N	N	0	N	00	N
113	20231011	090936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11290	530	2	4.93	110155450	9870	21.72	10840	11290	10840	13980	7540	10760	11160.63	0.44	0	3128	11720	11240	11000	10520	10280	11120	10400	63	3220	500	7740	10	1	12614560	1424	21.18	2.91	12	0.08	533.00	3875.00	16320	20230719	-30.82	8780	20230316	28.59	16320	-30.82	20230719	8780	28.59	20230316	28600	-60.52	20221026	8780	28.59	20230316	3.74	N	311320	500	63 억		55486	N	N	0	N	00	N
114	20231010	161541	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10760	-410	5	-3.67	500511890	45288	274.87	11450	11480	10760	14520	7820	11170	11052.08	0.50	0	-7927	11576	11372	11066	10862	10556	11475	10965	63	3350	500	8040	10	1	12614560	1357	20.19	2.78	12	0.36	533.00	3875.00	16320	20230719	-34.07	8569	20221005	25.57	16320	-34.07	20230719	8780	22.55	20230316	28600	-62.38	20221026	8780	22.55	20230316	3.81	N	311320	500	63 억		63553	N	N	0	N	00	N
115	20231010	150922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10790	-380	5	-3.40	444966960	40130	243.57	11450	11480	10780	14520	7820	11170	11088.14	0.50	0	-8667	11576	11372	11066	10862	10556	11475	10965	63	3350	500	8040	10	1	12614560	1361	20.24	2.78	12	0.32	533.00	3875.00	16320	20230719	-33.88	8569	20221005	25.92	16320	-33.88	20230719	8780	22.89	20230316	28600	-62.27	20221026	8780	22.89	20230316	3.81	N	311320	500	63 억		63553	N	N	0	N	00	N
116	20231010	140930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10970	-200	5	-1.79	326739340	29236	177.45	11450	11480	10920	14520	7820	11170	11175.92	0.50	0	-6755	11576	11372	11066	10862	10556	11475	10965	63	3350	500	8040	10	1	12614560	1384	20.58	2.83	12	0.23	533.00	3875.00	16320	20230719	-32.78	8569	20221005	28.02	16320	-32.78	20230719	8780	24.94	20230316	28600	-61.64	20221026	8780	24.94	20230316	3.81	N	311320	500	63 억		63553	N	N	0	N	00	N
117	20231010	130922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10960	-210	5	-1.88	274598830	24470	148.52	11450	11480	10940	14520	7820	11170	11221.86	0.50	0	-5749	11576	11372	11066	10862	10556	11475	10965	63	3350	500	8040	10	1	12614560	1383	20.56	2.83	12	0.19	533.00	3875.00	16320	20230719	-32.84	8569	20221005	27.90	16320	-32.84	20230719	8780	24.83	20230316	28600	-61.68	20221026	8780	24.83	20230316	3.81	N	311320	500	63 억		63553	N	N	0	N	00	N
118	20231010	120920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11230	60	2	0.54	158836600	14016	85.07	11450	11480	11150	14520	7820	11170	11332.52	0.50	0	-1657	11576	11372	11066	10862	10556	11475	10965	63	3350	500	8040	10	1	12614560	1417	21.07	2.90	12	0.11	533.00	3875.00	16320	20230719	-31.19	8569	20221005	31.05	16320	-31.19	20230719	8780	27.90	20230316	28600	-60.73	20221026	8780	27.90	20230316	3.81	N	311320	500	63 억		63553	N	N	0	N	00	N
119	20231010	110902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11260	90	2	0.81	138679740	12225	74.20	11450	11480	11150	14520	7820	11170	11343.95	0.50	0	-661	11576	11372	11066	10862	10556	11475	10965	63	3350	500	8040	10	1	12614560	1420	21.13	2.91	12	0.10	533.00	3875.00	16320	20230719	-31.00	8569	20221005	31.40	16320	-31.00	20230719	8780	28.25	20230316	28600	-60.63	20221026	8780	28.25	20230316	3.81	N	311320	500	63 억		63553	N	N	0	N	00	N
120	20231010	100913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11350	180	2	1.61	111978310	9863	59.86	11450	11480	11150	14520	7820	11170	11353.37	0.50	0	-894	11576	11372	11066	10862	10556	11475	10965	63	3350	500	8040	10	1	12614560	1432	21.29	2.93	12	0.08	533.00	3875.00	16320	20230719	-30.45	8569	20221005	32.45	16320	-30.45	20230719	8780	29.27	20230316	28600	-60.31	20221026	8780	29.27	20230316	3.81	N	311320	500	63 억		63553	N	N	0	N	00	N
121	20231010	090908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11170	0	3	0.00	27798900	2468	14.98	11450	11450	11150	14520	7820	11170	11263.74	0.50	0	-82	11576	11372	11066	10862	10556	11475	10965	63	3350	500	8040	10	1	12614560	1409	20.96	2.88	12	0.02	533.00	3875.00	16320	20230719	-31.56	8569	20221005	30.35	16320	-31.56	20230719	8780	27.22	20230316	28600	-60.94	20221026	8780	27.22	20230316	3.81	N	311320	500	63 억		63553	N	N	0	N	00	N
122	20231006	160915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11170	240	2	2.20	182568840	16465	23.31	10760	11270	10760	14200	7660	10930	11088.30	0.49	0	1779	11616	11272	11056	10712	10496	11165	10605	63	3270	500	7860	10	1	12614560	1409	20.96	2.88	12	0.13	533.00	3875.00	16320	20230719	-31.56	8067	20221004	38.47	16320	-31.56	20230719	8780	27.22	20230316	28600	-60.94	20221026	8780	27.22	20230316	3.90	N	311320	500	63 억		62126	N	N	0	N	00	N
123	20231006	150902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11140	210	2	1.92	170909630	15417	21.83	10760	11270	10760	14200	7660	10930	11085.79	0.49	0	1406	11616	11272	11056	10712	10496	11165	10605	63	3270	500	7860	10	1	12614560	1405	20.90	2.87	12	0.12	533.00	3875.00	16320	20230719	-31.74	8067	20221004	38.09	16320	-31.74	20230719	8780	26.88	20230316	28600	-61.05	20221026	8780	26.88	20230316	3.90	N	311320	500	63 억		62126	N	N	0	N	00	N
124	20231006	140905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11230	300	2	2.74	142082310	12837	18.18	10760	11270	10760	14200	7660	10930	11068.19	0.49	0	1393	11616	11272	11056	10712	10496	11165	10605	63	3270	500	7860	10	1	12614560	1417	21.07	2.90	12	0.10	533.00	3875.00	16320	20230719	-31.19	8067	20221004	39.21	16320	-31.19	20230719	8780	27.90	20230316	28600	-60.73	20221026	8780	27.90	20230316	3.90	N	311320	500	63 억		62126	N	N	0	N	00	N
125	20231006	130854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11240	310	2	2.84	134856680	12192	17.26	10760	11270	10760	14200	7660	10930	11061.08	0.49	0	1314	11616	11272	11056	10712	10496	11165	10605	63	3270	500	7860	10	1	12614560	1418	21.09	2.90	12	0.10	533.00	3875.00	16320	20230719	-31.13	8067	20221004	39.33	16320	-31.13	20230719	8780	28.02	20230316	28600	-60.70	20221026	8780	28.02	20230316	3.90	N	311320	500	63 억		62126	N	N	0	N	00	N
126	20231006	120852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11090	160	2	1.46	124218180	11240	15.92	10760	11250	10760	14200	7660	10930	11051.44	0.49	0	1412	11616	11272	11056	10712	10496	11165	10605	63	3270	500	7860	10	1	12614560	1399	20.81	2.86	12	0.09	533.00	3875.00	16320	20230719	-32.05	8067	20221004	37.47	16320	-32.05	20230719	8780	26.31	20230316	28600	-61.22	20221026	8780	26.31	20230316	3.90	N	311320	500	63 억		62126	N	N	0	N	00	N
127	20231006	110845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11220	290	2	2.65	101008870	9155	12.96	10760	11250	10760	14200	7660	10930	11033.19	0.49	0	908	11616	11272	11056	10712	10496	11165	10605	63	3270	500	7860	10	1	12614560	1415	21.05	2.90	12	0.07	533.00	3875.00	16320	20230719	-31.25	8067	20221004	39.09	16320	-31.25	20230719	8780	27.79	20230316	28600	-60.77	20221026	8780	27.79	20230316	3.90	N	311320	500	63 억		62126	N	N	0	N	00	N
128	20231006	100851	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11190	260	2	2.38	81896030	7445	10.54	10760	11200	10760	14200	7660	10930	11000.14	0.49	0	403	11616	11272	11056	10712	10496	11165	10605	63	3270	500	7860	10	1	12614560	1412	20.99	2.89	12	0.06	533.00	3875.00	16320	20230719	-31.43	8067	20221004	38.71	16320	-31.43	20230719	8780	27.45	20230316	28600	-60.87	20221026	8780	27.45	20230316	3.90	N	311320	500	63 억		62126	N	N	0	N	00	N
129	20231006	090844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10940	10	2	0.09	20840050	1922	2.72	10760	11000	10760	14200	7660	10930	10842.90	0.49	0	125	11616	11272	11056	10712	10496	11165	10605	63	3270	500	7860	10	1	12614560	1380	20.53	2.82	12	0.02	533.00	3875.00	16320	20230719	-32.97	8067	20221004	35.61	16320	-32.97	20230719	8780	24.60	20230316	28600	-61.75	20221026	8780	24.60	20230316	3.90	N	311320	500	63 억		62126	N	N	0	N	00	N