KissMeData/388050/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	161238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	-380	5	-5.07	1075653360	147988	84.60	7530	7620	7100	9750	5250	7500	7269.41	0.72	0	-35799	7846	7672	7386	7212	6926	7760	7300	93	2250	500	5250	10	1	18636519	1327	169.52	4.22	12	0.79	42.00	1688.00	15880	20230425	-55.16	7040	20231027	1.14	15880	-55.16	20230425	7040	1.14	20231027	15880	-55.16	20230425	7040	1.14	20231027	5.91	N	388050	500	93 억		135033	N	N	16	N	00	N
3	20231031	151250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-320	5	-4.27	1023664670	140702	80.43	7530	7620	7100	9750	5250	7500	7275.41	0.72	0	-36722	7846	7672	7386	7212	6926	7760	7300	93	2250	500	5250	10	1	18636519	1338	170.95	4.25	12	0.75	42.00	1688.00	15880	20230425	-54.79	7040	20231027	1.99	15880	-54.79	20230425	7040	1.99	20231027	15880	-54.79	20230425	7040	1.99	20231027	5.91	N	388050	500	93 억		135033	N	N	27	N	00	N
4	20231031	141259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	-340	5	-4.53	806427310	110324	63.07	7530	7620	7150	9750	5250	7500	7309.63	0.72	0	-38840	7846	7672	7386	7212	6926	7760	7300	93	2250	500	5250	10	1	18636519	1334	170.48	4.24	12	0.59	42.00	1688.00	15880	20230425	-54.91	7040	20231027	1.70	15880	-54.91	20230425	7040	1.70	20231027	15880	-54.91	20230425	7040	1.70	20231027	5.91	N	388050	500	93 억		135033	N	N	27	N	00	N
5	20231031	131248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7190	-310	5	-4.13	706803050	96437	55.13	7530	7620	7180	9750	5250	7500	7329.17	0.72	0	-37020	7846	7672	7386	7212	6926	7760	7300	93	2250	500	5250	10	1	18636519	1340	171.19	4.26	12	0.52	42.00	1688.00	15880	20230425	-54.72	7040	20231027	2.13	15880	-54.72	20230425	7040	2.13	20231027	15880	-54.72	20230425	7040	2.13	20231027	5.91	N	388050	500	93 억		135033	N	N	27	N	00	N
6	20231031	121250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	-280	5	-3.73	621654830	84617	48.37	7530	7620	7220	9750	5250	7500	7346.69	0.72	0	-36280	7846	7672	7386	7212	6926	7760	7300	93	2250	500	5250	10	1	18636519	1346	171.90	4.28	12	0.45	42.00	1688.00	15880	20230425	-54.53	7040	20231027	2.56	15880	-54.53	20230425	7040	2.56	20231027	15880	-54.53	20230425	7040	2.56	20231027	5.91	N	388050	500	93 억		135033	N	N	27	N	00	N
7	20231031	111320	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	-190	5	-2.53	474617850	64428	36.83	7530	7620	7230	9750	5250	7500	7366.64	0.72	0	-27157	7846	7672	7386	7212	6926	7760	7300	93	2250	500	5250	10	1	18636519	1362	174.05	4.33	12	0.35	42.00	1688.00	15880	20230425	-53.97	7040	20231027	3.84	15880	-53.97	20230425	7040	3.84	20231027	15880	-53.97	20230425	7040	3.84	20231027	5.91	N	388050	500	93 억		135033	N	N	27	N	00	N
8	20231031	101257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	-170	5	-2.27	277664170	37369	21.36	7530	7620	7300	9750	5250	7500	7430.33	0.72	0	-21231	7846	7672	7386	7212	6926	7760	7300	93	2250	500	5250	10	1	18636519	1366	174.52	4.34	12	0.20	42.00	1688.00	15880	20230425	-53.84	7040	20231027	4.12	15880	-53.84	20230425	7040	4.12	20231027	15880	-53.84	20230425	7040	4.12	20231027	5.91	N	388050	500	93 억		135033	N	N	27	N	00	N
9	20231031	091300	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	-40	5	-0.53	94156190	12528	7.16	7530	7620	7430	9750	5250	7500	7515.66	0.72	0	-5859	7846	7672	7386	7212	6926	7760	7300	93	2250	500	5250	10	1	18636519	1390	177.62	4.42	12	0.07	42.00	1688.00	15880	20230425	-53.02	7040	20231027	5.97	15880	-53.02	20230425	7040	5.97	20231027	15880	-53.02	20230425	7040	5.97	20231027	5.91	N	388050	500	93 억		135033	N	N	27	N	00	N
10	20231030	161232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	220	2	3.02	1274491940	173272	96.61	7180	7560	7100	9460	5100	7280	7355.22	0.61	0	18118	7680	7480	7260	7060	6840	7370	6950	93	2180	500	5090	10	1	18636519	1398	178.57	4.44	12	0.93	42.00	1688.00	15880	20230425	-52.77	7040	20231027	6.53	15880	-52.77	20230425	7040	6.53	20231027	15880	-52.77	20230425	7040	6.53	20231027	6.01	N	388050	500	93 억		113422	N	N	27	N	00	N
11	20231030	151204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	190	2	2.61	1227716230	167025	93.13	7180	7560	7100	9460	5100	7280	7350.49	0.61	0	16344	7680	7480	7260	7060	6840	7370	6950	93	2180	500	5090	10	1	18636519	1392	177.86	4.43	12	0.90	42.00	1688.00	15880	20230425	-52.96	7040	20231027	6.11	15880	-52.96	20230425	7040	6.11	20231027	15880	-52.96	20230425	7040	6.11	20231027	6.01	N	388050	500	93 억		113422	N	N	34	N	00	N
12	20231030	141204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	160	2	2.20	1152725660	156971	87.52	7180	7560	7100	9460	5100	7280	7343.56	0.61	0	14150	7680	7480	7260	7060	6840	7370	6950	93	2180	500	5090	10	1	18636519	1387	177.14	4.41	12	0.84	42.00	1688.00	15880	20230425	-53.15	7040	20231027	5.68	15880	-53.15	20230425	7040	5.68	20231027	15880	-53.15	20230425	7040	5.68	20231027	6.01	N	388050	500	93 억		113422	N	N	34	N	00	N
13	20231030	131207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	250	2	3.43	1104020920	150448	83.89	7180	7560	7100	9460	5100	7280	7338.22	0.61	0	14706	7680	7480	7260	7060	6840	7370	6950	93	2180	500	5090	10	1	18636519	1403	179.29	4.46	12	0.81	42.00	1688.00	15880	20230425	-52.58	7040	20231027	6.96	15880	-52.58	20230425	7040	6.96	20231027	15880	-52.58	20230425	7040	6.96	20231027	6.01	N	388050	500	93 억		113422	N	N	34	N	00	N
14	20231030	121157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	130	2	1.79	923337040	126303	70.42	7180	7530	7100	9460	5100	7280	7310.49	0.61	0	5287	7680	7480	7260	7060	6840	7370	6950	93	2180	500	5090	10	1	18636519	1381	176.43	4.39	12	0.68	42.00	1688.00	15880	20230425	-53.34	7040	20231027	5.26	15880	-53.34	20230425	7040	5.26	20231027	15880	-53.34	20230425	7040	5.26	20231027	6.01	N	388050	500	93 억		113422	N	N	34	N	00	N
15	20231030	111158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	140	2	1.92	830672480	113795	63.45	7180	7530	7100	9460	5100	7280	7299.73	0.61	0	2415	7680	7480	7260	7060	6840	7370	6950	93	2180	500	5090	10	1	18636519	1383	176.67	4.40	12	0.61	42.00	1688.00	15880	20230425	-53.27	7040	20231027	5.40	15880	-53.27	20230425	7040	5.40	20231027	15880	-53.27	20230425	7040	5.40	20231027	6.01	N	388050	500	93 억		113422	N	N	34	N	00	N
16	20231030	101153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	130	2	1.79	610214390	83811	46.73	7180	7530	7100	9460	5100	7280	7280.84	0.61	0	-934	7680	7480	7260	7060	6840	7370	6950	93	2180	500	5090	10	1	18636519	1381	176.43	4.39	12	0.45	42.00	1688.00	15880	20230425	-53.34	7040	20231027	5.26	15880	-53.34	20230425	7040	5.26	20231027	15880	-53.34	20230425	7040	5.26	20231027	6.01	N	388050	500	93 억		113422	N	N	34	N	00	N
17	20231030	091154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	-160	5	-2.20	103236760	14440	8.05	7180	7240	7110	9460	5100	7280	7149.36	0.61	0	-5963	7680	7480	7260	7060	6840	7370	6950	93	2180	500	5090	10	1	18636519	1327	169.52	4.22	12	0.08	42.00	1688.00	15880	20230425	-55.16	7040	20231027	1.14	15880	-55.16	20230425	7040	1.14	20231027	15880	-55.16	20230425	7040	1.14	20231027	6.01	N	388050	500	93 억		113422	N	N	34	N	00	N
18	20231027	151154	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7230	-70	5	-0.96	1196533270	164318	81.69	7320	7460	7040	9490	5110	7300	7281.81	0.45	0	30910	7873	7586	7383	7096	6893	7485	6995	93	2190	500	5110	10	1	18636519	1347	172.14	4.28	12	0.88	42.00	1688.00	15880	20230425	-54.47	7040	20231027	2.70	15880	-54.47	20230425	7040	2.70	20231027	15880	-54.47	20230425	7040	2.70	20231027	6.00	N	388050	500	93 억		82995	N	N	11	N	00	N
19	20231027	141153	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7250	-50	5	-0.68	1054662680	144690	71.94	7320	7460	7040	9490	5110	7300	7289.12	0.45	0	26509	7873	7586	7383	7096	6893	7485	6995	93	2190	500	5110	10	1	18636519	1351	172.62	4.30	12	0.78	42.00	1688.00	15880	20230425	-54.35	7040	20231027	2.98	15880	-54.35	20230425	7040	2.98	20231027	15880	-54.35	20230425	7040	2.98	20231027	6.00	N	388050	500	93 억		82995	N	N	11	N	00	N
20	20231027	131142	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7280	-20	5	-0.27	979777790	134335	66.79	7320	7460	7040	9490	5110	7300	7293.54	0.45	0	21476	7873	7586	7383	7096	6893	7485	6995	93	2190	500	5110	10	1	18636519	1357	173.33	4.31	12	0.72	42.00	1688.00	15880	20230425	-54.16	7040	20231027	3.41	15880	-54.16	20230425	7040	3.41	20231027	15880	-54.16	20230425	7040	3.41	20231027	6.00	N	388050	500	93 억		82995	N	N	11	N	00	N
21	20231027	121155	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7390	90	2	1.23	944678860	129541	64.40	7320	7460	7040	9490	5110	7300	7292.51	0.45	0	21524	7873	7586	7383	7096	6893	7485	6995	93	2190	500	5110	10	1	18636519	1377	175.95	4.38	12	0.70	42.00	1688.00	15880	20230425	-53.46	7040	20231027	4.97	15880	-53.46	20230425	7040	4.97	20231027	15880	-53.46	20230425	7040	4.97	20231027	6.00	N	388050	500	93 억		82995	N	N	11	N	00	N
22	20231027	111202	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7360	60	2	0.82	804574890	110648	55.01	7320	7440	7040	9490	5110	7300	7271.48	0.45	0	8465	7873	7586	7383	7096	6893	7485	6995	93	2190	500	5110	10	1	18636519	1372	175.24	4.36	12	0.59	42.00	1688.00	15880	20230425	-53.65	7040	20231027	4.55	15880	-53.65	20230425	7040	4.55	20231027	15880	-53.65	20230425	7040	4.55	20231027	6.00	N	388050	500	93 억		82995	N	N	11	N	00	N
23	20231027	101151	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7270	-30	5	-0.41	652235120	89886	44.69	7320	7440	7040	9490	5110	7300	7256.25	0.45	0	7816	7873	7586	7383	7096	6893	7485	6995	93	2190	500	5110	10	1	18636519	1355	173.10	4.31	12	0.48	42.00	1688.00	15880	20230425	-54.22	7040	20231027	3.27	15880	-54.22	20230425	7040	3.27	20231027	15880	-54.22	20230425	7040	3.27	20231027	6.00	N	388050	500	93 억		82995	N	N	11	N	00	N
24	20231027	091156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	-10	5	-0.14	216421320	29491	14.66	7320	7440	7290	9490	5110	7300	7338.55	0.45	0	7510	7873	7586	7383	7096	6893	7485	6995	93	2190	500	5110	10	1	18636519	1359	173.57	4.32	12	0.16	42.00	1688.00	15880	20230425	-54.09	7060	20230103	3.26	15880	-54.09	20230425	7060	3.26	20230103	15880	-54.09	20230425	7060	3.26	20230103	6.00	N	388050	500	93 억		82995	N	N	11	N	00	N
25	20231026	161138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	-470	5	-6.05	1463985610	198735	165.90	7530	7670	7180	10100	5440	7770	7367.42	0.50	0	-8856	8010	7890	7820	7700	7630	7855	7665	93	2330	500	5430	10	1	18636519	1360	173.81	4.32	12	1.07	42.00	1688.00	15880	20230425	-54.03	7060	20230103	3.40	15880	-54.03	20230425	7060	3.40	20230103	15880	-54.03	20230425	7060	3.40	20230103	6.22	N	388050	500	93 억		92302	N	N	11	N	00	N
26	20231026	151135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	-440	5	-5.66	1370108330	185867	155.16	7530	7670	7180	10100	5440	7770	7371.44	0.50	0	-10045	8010	7890	7820	7700	7630	7855	7665	93	2330	500	5430	10	1	18636519	1366	174.52	4.34	12	1.00	42.00	1688.00	15880	20230425	-53.84	7060	20230103	3.82	15880	-53.84	20230425	7060	3.82	20230103	15880	-53.84	20230425	7060	3.82	20230103	6.22	N	388050	500	93 억		92302	N	N	33	N	00	N
27	20231026	141138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7280	-490	5	-6.31	1017020120	137214	114.55	7530	7670	7250	10100	5440	7770	7411.93	0.50	0	-23397	8010	7890	7820	7700	7630	7855	7665	93	2330	500	5430	10	1	18636519	1357	173.33	4.31	12	0.74	42.00	1688.00	15880	20230425	-54.16	7060	20230103	3.12	15880	-54.16	20230425	7060	3.12	20230103	15880	-54.16	20230425	7060	3.12	20230103	6.22	N	388050	500	93 억		92302	N	N	33	N	00	N
28	20231026	131136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	-430	5	-5.53	856719250	115261	96.22	7530	7670	7250	10100	5440	7770	7432.86	0.50	0	-25170	8010	7890	7820	7700	7630	7855	7665	93	2330	500	5430	10	1	18636519	1368	174.76	4.35	12	0.62	42.00	1688.00	15880	20230425	-53.78	7060	20230103	3.97	15880	-53.78	20230425	7060	3.97	20230103	15880	-53.78	20230425	7060	3.97	20230103	6.22	N	388050	500	93 억		92302	N	N	33	N	00	N
29	20231026	121128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	-460	5	-5.92	751519570	100891	84.22	7530	7670	7300	10100	5440	7770	7448.83	0.50	0	-22828	8010	7890	7820	7700	7630	7855	7665	93	2330	500	5430	10	1	18636519	1362	174.05	4.33	12	0.54	42.00	1688.00	15880	20230425	-53.97	7060	20230103	3.54	15880	-53.97	20230425	7060	3.54	20230103	15880	-53.97	20230425	7060	3.54	20230103	6.22	N	388050	500	93 억		92302	N	N	33	N	00	N
30	20231026	111144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	-400	5	-5.15	594867650	79554	66.41	7530	7670	7350	10100	5440	7770	7477.53	0.50	0	-19670	8010	7890	7820	7700	7630	7855	7665	93	2330	500	5430	10	1	18636519	1374	175.48	4.37	12	0.43	42.00	1688.00	15880	20230425	-53.59	7060	20230103	4.39	15880	-53.59	20230425	7060	4.39	20230103	15880	-53.59	20230425	7060	4.39	20230103	6.22	N	388050	500	93 억		92302	N	N	33	N	00	N
31	20231026	101139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	-340	5	-4.38	417741470	55625	46.44	7530	7670	7400	10100	5440	7770	7509.96	0.50	0	-12366	8010	7890	7820	7700	7630	7855	7665	93	2330	500	5430	10	1	18636519	1385	176.90	4.40	12	0.30	42.00	1688.00	15880	20230425	-53.21	7060	20230103	5.24	15880	-53.21	20230425	7060	5.24	20230103	15880	-53.21	20230425	7060	5.24	20230103	6.22	N	388050	500	93 억		92302	N	N	33	N	00	N
32	20231026	091137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-170	5	-2.19	110753990	14644	12.22	7530	7670	7490	10100	5440	7770	7563.10	0.50	0	427	8010	7890	7820	7700	7630	7855	7665	93	2330	500	5430	10	1	18636519	1416	180.95	4.50	12	0.08	42.00	1688.00	15880	20230425	-52.14	7060	20230103	7.65	15880	-52.14	20230425	7060	7.65	20230103	15880	-52.14	20230425	7060	7.65	20230103	6.22	N	388050	500	93 억		92302	N	N	33	N	00	N
33	20231025	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-60	5	-0.77	891365710	114013	56.03	7830	7940	7750	10170	5490	7830	7818.06	0.58	0	-15529	8196	8012	7656	7472	7116	8105	7565	93	2340	500	5480	10	1	18636519	1448	185.00	4.60	12	0.61	42.00	1688.00	15880	20230425	-51.07	7060	20230103	10.06	15880	-51.07	20230425	7060	10.06	20230103	15880	-51.07	20230425	7060	10.06	20230103	6.46	N	388050	500	93 억		107830	N	N	33	N	00	N
34	20231025	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-60	5	-0.77	758935400	96951	47.65	7830	7940	7760	10170	5490	7830	7828.03	0.58	0	-15303	8196	8012	7656	7472	7116	8105	7565	93	2340	500	5480	10	1	18636519	1448	185.00	4.60	12	0.52	42.00	1688.00	15880	20230425	-51.07	7060	20230103	10.06	15880	-51.07	20230425	7060	10.06	20230103	15880	-51.07	20230425	7060	10.06	20230103	6.46	N	388050	500	93 억		107830	N	N	33	N	00	N
35	20231025	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-20	5	-0.26	664204950	84790	41.67	7830	7940	7760	10170	5490	7830	7833.53	0.58	0	-13422	8196	8012	7656	7472	7116	8105	7565	93	2340	500	5480	10	1	18636519	1456	185.95	4.63	12	0.45	42.00	1688.00	15880	20230425	-50.82	7060	20230103	10.62	15880	-50.82	20230425	7060	10.62	20230103	15880	-50.82	20230425	7060	10.62	20230103	6.46	N	388050	500	93 억		107830	N	N	33	N	00	N
36	20231025	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-30	5	-0.38	553386920	70580	34.69	7830	7940	7770	10170	5490	7830	7840.56	0.58	0	-5518	8196	8012	7656	7472	7116	8105	7565	93	2340	500	5480	10	1	18636519	1454	185.71	4.62	12	0.38	42.00	1688.00	15880	20230425	-50.88	7060	20230103	10.48	15880	-50.88	20230425	7060	10.48	20230103	15880	-50.88	20230425	7060	10.48	20230103	6.46	N	388050	500	93 억		107830	N	N	33	N	00	N
37	20231025	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	20	2	0.26	472323150	60197	29.58	7830	7940	7770	10170	5490	7830	7846.29	0.58	0	475	8196	8012	7656	7472	7116	8105	7565	93	2340	500	5480	10	1	18636519	1463	186.90	4.65	12	0.32	42.00	1688.00	15880	20230425	-50.57	7060	20230103	11.19	15880	-50.57	20230425	7060	11.19	20230103	15880	-50.57	20230425	7060	11.19	20230103	6.46	N	388050	500	93 억		107830	N	N	33	N	00	N
38	20231025	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	40	2	0.51	431638640	55030	27.05	7830	7940	7770	10170	5490	7830	7843.70	0.58	0	224	8196	8012	7656	7472	7116	8105	7565	93	2340	500	5480	10	1	18636519	1467	187.38	4.66	12	0.30	42.00	1688.00	15880	20230425	-50.44	7060	20230103	11.47	15880	-50.44	20230425	7060	11.47	20230103	15880	-50.44	20230425	7060	11.47	20230103	6.46	N	388050	500	93 억		107830	N	N	33	N	00	N
39	20231025	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-30	5	-0.38	338702870	43184	21.22	7830	7940	7770	10170	5490	7830	7843.25	0.58	0	-2799	8196	8012	7656	7472	7116	8105	7565	93	2340	500	5480	10	1	18636519	1454	185.71	4.62	12	0.23	42.00	1688.00	15880	20230425	-50.88	7060	20230103	10.48	15880	-50.88	20230425	7060	10.48	20230103	15880	-50.88	20230425	7060	10.48	20230103	6.46	N	388050	500	93 억		107830	N	N	33	N	00	N
40	20231025	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	110	2	1.40	165190690	21072	10.36	7830	7940	7770	10170	5490	7830	7839.35	0.58	0	-1649	8196	8012	7656	7472	7116	8105	7565	93	2340	500	5480	10	1	18636519	1480	189.05	4.70	12	0.11	42.00	1688.00	15880	20230425	-50.00	7060	20230103	12.46	15880	-50.00	20230425	7060	12.46	20230103	15880	-50.00	20230425	7060	12.46	20230103	6.46	N	388050	500	93 억		107830	N	N	33	N	00	N
41	20231024	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	190	2	2.49	1517256840	200441	113.66	7640	7840	7300	9930	5350	7640	7569.47	0.34	0	44455	8013	7826	7713	7526	7413	7770	7470	93	2290	500	5340	10	1	18636519	1459	186.43	4.64	12	1.08	42.00	1688.00	15880	20230425	-50.69	6050	20221020	29.42	15880	-50.69	20230425	7060	10.91	20230103	15880	-50.69	20230425	7060	10.91	20230103	6.77	N	388050	500	93 억		63367	N	N	33	N	00	N
42	20231024	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	170	2	2.23	1458799870	192971	109.42	7640	7840	7300	9930	5350	7640	7559.68	0.34	0	41988	8013	7826	7713	7526	7413	7770	7470	93	2290	500	5340	10	1	18636519	1456	185.95	4.63	12	1.04	42.00	1688.00	15880	20230425	-50.82	6050	20221020	29.09	15880	-50.82	20230425	7060	10.62	20230103	15880	-50.82	20230425	7060	10.62	20230103	6.77	N	388050	500	93 억		63367	N	N	0	N	00	N
43	20231024	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	90	2	1.18	1286600960	170854	96.88	7640	7740	7300	9930	5350	7640	7530.41	0.34	0	42086	8013	7826	7713	7526	7413	7770	7470	93	2290	500	5340	10	1	18636519	1441	184.05	4.58	12	0.92	42.00	1688.00	15880	20230425	-51.32	6050	20221020	27.77	15880	-51.32	20230425	7060	9.49	20230103	15880	-51.32	20230425	7060	9.49	20230103	6.77	N	388050	500	93 억		63367	N	N	0	N	00	N
44	20231024	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	10	2	0.13	1138443300	151562	85.94	7640	7740	7300	9930	5350	7640	7511.40	0.34	0	36009	8013	7826	7713	7526	7413	7770	7470	93	2290	500	5340	10	1	18636519	1426	182.14	4.53	12	0.81	42.00	1688.00	15880	20230425	-51.83	6050	20221020	26.45	15880	-51.83	20230425	7060	8.36	20230103	15880	-51.83	20230425	7060	8.36	20230103	6.77	N	388050	500	93 억		63367	N	N	0	N	00	N
45	20231024	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-70	5	-0.92	1049475170	139886	79.32	7640	7740	7300	9930	5350	7640	7502.36	0.34	0	35721	8013	7826	7713	7526	7413	7770	7470	93	2290	500	5340	10	1	18636519	1411	180.24	4.48	12	0.75	42.00	1688.00	15880	20230425	-52.33	6050	20221020	25.12	15880	-52.33	20230425	7060	7.22	20230103	15880	-52.33	20230425	7060	7.22	20230103	6.77	N	388050	500	93 억		63367	N	N	0	N	00	N
46	20231024	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-220	5	-2.88	886403580	118212	67.03	7640	7740	7300	9930	5350	7640	7498.42	0.34	0	25836	8013	7826	7713	7526	7413	7770	7470	93	2290	500	5340	10	1	18636519	1383	176.67	4.40	12	0.63	42.00	1688.00	15880	20230425	-53.27	6050	20221020	22.64	15880	-53.27	20230425	7060	5.10	20230103	15880	-53.27	20230425	7060	5.10	20230103	6.77	N	388050	500	93 억		63367	N	N	0	N	00	N
47	20231024	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-180	5	-2.36	552838220	72915	41.35	7640	7740	7420	9930	5350	7640	7581.95	0.34	0	16788	8013	7826	7713	7526	7413	7770	7470	93	2290	500	5340	10	1	18636519	1390	177.62	4.42	12	0.39	42.00	1688.00	15880	20230425	-53.02	6050	20221020	23.31	15880	-53.02	20230425	7060	5.67	20230103	15880	-53.02	20230425	7060	5.67	20230103	6.77	N	388050	500	93 억		63367	N	N	0	N	00	N
48	20231024	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	30	2	0.39	229049880	29944	16.98	7640	7740	7600	9930	5350	7640	7649.27	0.34	0	14941	8013	7826	7713	7526	7413	7770	7470	93	2290	500	5340	10	1	18636519	1429	182.62	4.54	12	0.16	42.00	1688.00	15880	20230425	-51.70	6050	20221020	26.78	15880	-51.70	20230425	7060	8.64	20230103	15880	-51.70	20230425	7060	8.64	20230103	6.77	N	388050	500	93 억		63367	N	N	0	N	00	N
49	20231023	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-190	5	-2.43	1312644810	169323	60.33	7790	7900	7600	10170	5490	7830	7753.00	0.22	0	19869	8316	8072	7876	7632	7436	7975	7535	93	2340	500	5480	10	1	18636519	1424	181.90	4.53	12	0.91	42.00	1688.00	15880	20230425	-51.89	5670	20221019	34.74	15880	-51.89	20230425	7060	8.22	20230103	15880	-51.89	20230425	7060	8.22	20230103	6.94	N	388050	500	93 억		40174	N	N	0	N	00	N
50	20231023	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-190	5	-2.43	1181798100	152207	54.23	7790	7900	7600	10170	5490	7830	7764.37	0.22	0	16647	8316	8072	7876	7632	7436	7975	7535	93	2340	500	5480	10	1	18636519	1424	181.90	4.53	12	0.82	42.00	1688.00	15880	20230425	-51.89	5670	20221019	34.74	15880	-51.89	20230425	7060	8.22	20230103	15880	-51.89	20230425	7060	8.22	20230103	6.94	N	388050	500	93 억		40174	N	N	0	N	00	N
51	20231023	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-110	5	-1.40	925838850	118779	42.32	7790	7900	7700	10170	5490	7830	7794.60	0.22	0	13783	8316	8072	7876	7632	7436	7975	7535	93	2340	500	5480	10	1	18636519	1439	183.81	4.57	12	0.64	42.00	1688.00	15880	20230425	-51.39	5670	20221019	36.16	15880	-51.39	20230425	7060	9.35	20230103	15880	-51.39	20230425	7060	9.35	20230103	6.94	N	388050	500	93 억		40174	N	N	0	N	00	N
52	20231023	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-80	5	-1.02	882327250	113152	40.31	7790	7900	7700	10170	5490	7830	7797.69	0.22	0	15876	8316	8072	7876	7632	7436	7975	7535	93	2340	500	5480	10	1	18636519	1444	184.52	4.59	12	0.61	42.00	1688.00	15880	20230425	-51.20	5670	20221019	36.68	15880	-51.20	20230425	7060	9.77	20230103	15880	-51.20	20230425	7060	9.77	20230103	6.94	N	388050	500	93 억		40174	N	N	0	N	00	N
53	20231023	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-60	5	-0.77	808349230	103607	36.91	7790	7900	7700	10170	5490	7830	7802.04	0.22	0	17165	8316	8072	7876	7632	7436	7975	7535	93	2340	500	5480	10	1	18636519	1448	185.00	4.60	12	0.56	42.00	1688.00	15880	20230425	-51.07	5670	20221019	37.04	15880	-51.07	20230425	7060	10.06	20230103	15880	-51.07	20230425	7060	10.06	20230103	6.94	N	388050	500	93 억		40174	N	N	0	N	00	N
54	20231023	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	40	2	0.51	724317270	92853	33.08	7790	7900	7700	10170	5490	7830	7800.65	0.22	0	20656	8316	8072	7876	7632	7436	7975	7535	93	2340	500	5480	10	1	18636519	1467	187.38	4.66	12	0.50	42.00	1688.00	15880	20230425	-50.44	5670	20221019	38.80	15880	-50.44	20230425	7060	11.47	20230103	15880	-50.44	20230425	7060	11.47	20230103	6.94	N	388050	500	93 억		40174	N	N	0	N	00	N
55	20231023	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-20	5	-0.26	576296680	74000	26.36	7790	7900	7700	10170	5490	7830	7787.73	0.22	0	16141	8316	8072	7876	7632	7436	7975	7535	93	2340	500	5480	10	1	18636519	1456	185.95	4.63	12	0.40	42.00	1688.00	15880	20230425	-50.82	5670	20221019	37.74	15880	-50.82	20230425	7060	10.62	20230103	15880	-50.82	20230425	7060	10.62	20230103	6.94	N	388050	500	93 억		40174	N	N	0	N	00	N
56	20231023	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	40	2	0.51	218641780	27988	9.97	7790	7900	7730	10170	5490	7830	7811.92	0.22	0	8072	8316	8072	7876	7632	7436	7975	7535	93	2340	500	5480	10	1	18636519	1467	187.38	4.66	12	0.15	42.00	1688.00	15880	20230425	-50.44	5670	20221019	38.80	15880	-50.44	20230425	7060	11.47	20230103	15880	-50.44	20230425	7060	11.47	20230103	6.94	N	388050	500	93 억		40174	N	N	0	N	00	N
57	20231020	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-310	5	-3.81	2176702950	276806	128.00	8000	8120	7680	10580	5700	8140	7862.64	0.07	0	26629	8920	8530	8330	7940	7740	8430	7840	93	2440	500	5690	10	1	18636519	1459	186.43	4.64	12	1.49	42.00	1688.00	15880	20230425	-50.69	5600	20221018	39.82	15880	-50.69	20230425	7060	10.91	20230103	15880	-50.69	20230425	6050	29.42	20221020	6.97	N	388050	500	93 억		12680	N	N	25	N	00	N
58	20231020	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-380	5	-4.67	2069893210	263149	121.68	8000	8120	7680	10580	5700	8140	7864.69	0.07	0	27261	8920	8530	8330	7940	7740	8430	7840	93	2440	500	5690	10	1	18636519	1446	184.76	4.60	12	1.41	42.00	1688.00	15880	20230425	-51.13	5600	20221018	38.57	15880	-51.13	20230425	7060	9.92	20230103	15880	-51.13	20230425	6050	28.26	20221020	6.97	N	388050	500	93 억		12680	N	N	25	N	00	N
59	20231020	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-190	5	-2.33	1799036770	228389	105.61	8000	8120	7680	10580	5700	8140	7875.78	0.07	0	27335	8920	8530	8330	7940	7740	8430	7840	93	2440	500	5690	10	1	18636519	1482	189.29	4.71	12	1.23	42.00	1688.00	15880	20230425	-49.94	5600	20221018	41.96	15880	-49.94	20230425	7060	12.61	20230103	15880	-49.94	20230425	6050	31.40	20221020	6.97	N	388050	500	93 억		12680	N	N	25	N	00	N
60	20231020	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-260	5	-3.19	1574247350	200135	92.54	8000	8120	7680	10580	5700	8140	7864.39	0.07	0	31148	8920	8530	8330	7940	7740	8430	7840	93	2440	500	5690	10	1	18636519	1469	187.62	4.67	12	1.07	42.00	1688.00	15880	20230425	-50.38	5600	20221018	40.71	15880	-50.38	20230425	7060	11.61	20230103	15880	-50.38	20230425	6050	30.25	20221020	6.97	N	388050	500	93 억		12680	N	N	25	N	00	N
61	20231020	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-280	5	-3.44	1478987640	187994	86.93	8000	8120	7680	10580	5700	8140	7865.58	0.07	0	28916	8920	8530	8330	7940	7740	8430	7840	93	2440	500	5690	10	1	18636519	1465	187.14	4.66	12	1.01	42.00	1688.00	15880	20230425	-50.50	5600	20221018	40.36	15880	-50.50	20230425	7060	11.33	20230103	15880	-50.50	20230425	6050	29.92	20221020	6.97	N	388050	500	93 억		12680	N	N	25	N	00	N
62	20231020	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-350	5	-4.30	1346000160	170915	79.03	8000	8120	7680	10580	5700	8140	7873.52	0.07	0	29741	8920	8530	8330	7940	7740	8430	7840	93	2440	500	5690	10	1	18636519	1452	185.48	4.61	12	0.92	42.00	1688.00	15880	20230425	-50.94	5600	20221018	39.11	15880	-50.94	20230425	7060	10.34	20230103	15880	-50.94	20230425	6050	28.76	20221020	6.97	N	388050	500	93 억		12680	N	N	25	N	00	N
63	20231020	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-390	5	-4.79	1011163300	127646	59.02	8000	8120	7750	10580	5700	8140	7919.70	0.07	0	17323	8920	8530	8330	7940	7740	8430	7840	93	2440	500	5690	10	1	18636519	1444	184.52	4.59	12	0.68	42.00	1688.00	15880	20230425	-51.20	5600	20221018	38.39	15880	-51.20	20230425	7060	9.77	20230103	15880	-51.20	20230425	6050	28.10	20221020	6.97	N	388050	500	93 억		12680	N	N	25	N	00	N
64	20231020	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-200	5	-2.46	603781450	75614	34.96	8000	8120	7900	10580	5700	8140	7982.73	0.07	0	15920	8920	8530	8330	7940	7740	8430	7840	93	2440	500	5690	10	1	18636519	1480	189.05	4.70	12	0.41	42.00	1688.00	15880	20230425	-50.00	5600	20221018	41.79	15880	-50.00	20230425	7060	12.46	20230103	15880	-50.00	20230425	6050	31.24	20221020	6.97	N	388050	500	93 억		12680	N	N	25	N	00	N
65	20231019	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-580	5	-6.65	1783777290	214400	115.63	8720	8720	8130	11330	6110	8720	8320.05	0.24	0	-32042	9280	9000	8830	8550	8380	8915	8465	93	2610	500	6100	10	1	18636519	1517	193.81	4.82	12	1.15	42.00	1688.00	15880	20230425	-48.74	5280	20221017	54.17	15880	-48.74	20230425	7060	15.30	20230103	15880	-48.74	20230425	5670	43.56	20221019	6.97	N	388050	500	93 억		44174	N	N	25	N	00	N
66	20231019	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-550	5	-6.31	1665309500	199858	107.79	8720	8720	8140	11330	6110	8720	8332.36	0.24	0	-31823	9280	9000	8830	8550	8380	8915	8465	93	2610	500	6100	10	1	18636519	1523	194.52	4.84	12	1.07	42.00	1688.00	15880	20230425	-48.55	5280	20221017	54.73	15880	-48.55	20230425	7060	15.72	20230103	15880	-48.55	20230425	5670	44.09	20221019	6.97	N	388050	500	93 억		44174	N	N	15	N	00	N
67	20231019	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-530	5	-6.08	1454853400	174092	93.89	8720	8720	8170	11330	6110	8720	8356.69	0.24	0	-28868	9280	9000	8830	8550	8380	8915	8465	93	2610	500	6100	10	1	18636519	1526	195.00	4.85	12	0.93	42.00	1688.00	15880	20230425	-48.43	5280	20221017	55.11	15880	-48.43	20230425	7060	16.01	20230103	15880	-48.43	20230425	5670	44.44	20221019	6.97	N	388050	500	93 억		44174	N	N	15	N	00	N
68	20231019	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-480	5	-5.50	1295036000	154608	83.38	8720	8720	8170	11330	6110	8720	8376.13	0.24	0	-29707	9280	9000	8830	8550	8380	8915	8465	93	2610	500	6100	10	1	18636519	1536	196.19	4.88	12	0.83	42.00	1688.00	15880	20230425	-48.11	5280	20221017	56.06	15880	-48.11	20230425	7060	16.71	20230103	15880	-48.11	20230425	5670	45.33	20221019	6.97	N	388050	500	93 억		44174	N	N	15	N	00	N
69	20231019	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-470	5	-5.39	1051549950	124932	67.38	8720	8720	8250	11330	6110	8720	8416.84	0.24	0	-33331	9280	9000	8830	8550	8380	8915	8465	93	2610	500	6100	10	1	18636519	1538	196.43	4.89	12	0.67	42.00	1688.00	15880	20230425	-48.05	5280	20221017	56.25	15880	-48.05	20230425	7060	16.86	20230103	15880	-48.05	20230425	5670	45.50	20221019	6.97	N	388050	500	93 억		44174	N	N	15	N	00	N
70	20231019	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-440	5	-5.05	908050860	107575	58.02	8720	8720	8270	11330	6110	8720	8440.95	0.24	0	-31138	9280	9000	8830	8550	8380	8915	8465	93	2610	500	6100	10	1	18636519	1543	197.14	4.91	12	0.58	42.00	1688.00	15880	20230425	-47.86	5280	20221017	56.82	15880	-47.86	20230425	7060	17.28	20230103	15880	-47.86	20230425	5670	46.03	20221019	6.97	N	388050	500	93 억		44174	N	N	15	N	00	N
71	20231019	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-300	5	-3.44	587424860	69242	37.34	8720	8720	8360	11330	6110	8720	8483.46	0.24	0	-20044	9280	9000	8830	8550	8380	8915	8465	93	2610	500	6100	10	1	18636519	1569	200.48	4.99	12	0.37	42.00	1688.00	15880	20230425	-46.98	5280	20221017	59.47	15880	-46.98	20230425	7060	19.26	20230103	15880	-46.98	20230425	5670	48.50	20221019	6.97	N	388050	500	93 억		44174	N	N	15	N	00	N
72	20231019	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-300	5	-3.44	343589320	40314	21.74	8720	8720	8360	11330	6110	8720	8522.56	0.24	0	-11906	9280	9000	8830	8550	8380	8915	8465	93	2610	500	6100	10	1	18636519	1569	200.48	4.99	12	0.22	42.00	1688.00	15880	20230425	-46.98	5280	20221017	59.47	15880	-46.98	20230425	7060	19.26	20230103	15880	-46.98	20230425	5670	48.50	20221019	6.97	N	388050	500	93 억		44174	N	N	15	N	00	N
73	20231018	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-250	5	-2.79	1622778530	183763	130.12	8980	9110	8660	11660	6280	8970	8831.25	0.28	0	-5448	9383	9176	9063	8856	8743	9280	8960	93	2690	500	6270	10	1	18636519	1625	207.62	5.17	12	0.99	42.00	1688.00	15880	20230425	-45.09	5280	20221017	65.15	15880	-45.09	20230425	7060	23.51	20230103	15880	-45.09	20230425	5600	55.71	20221018	7.07	N	388050	500	93 억		51421	N	N	15	N	00	N
74	20231018	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-290	5	-3.23	1511451940	170985	121.07	8980	9110	8660	11660	6280	8970	8839.68	0.28	0	-4156	9383	9176	9063	8856	8743	9280	8960	93	2690	500	6270	10	1	18636519	1618	206.67	5.14	12	0.92	42.00	1688.00	15880	20230425	-45.34	5280	20221017	64.39	15880	-45.34	20230425	7060	22.95	20230103	15880	-45.34	20230425	5600	55.00	20221018	7.07	N	388050	500	93 억		51421	N	N	13	N	00	N
75	20231018	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-270	5	-3.01	1051685080	118039	83.58	8980	9110	8670	11660	6280	8970	8909.64	0.28	0	-3298	9383	9176	9063	8856	8743	9280	8960	93	2690	500	6270	10	1	18636519	1621	207.14	5.15	12	0.63	42.00	1688.00	15880	20230425	-45.21	5280	20221017	64.77	15880	-45.21	20230425	7060	23.23	20230103	15880	-45.21	20230425	5600	55.36	20221018	7.07	N	388050	500	93 억		51421	N	N	13	N	00	N
76	20231018	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-20	5	-0.22	722832720	80449	56.96	8980	9110	8870	11660	6280	8970	8984.98	0.28	0	-5059	9383	9176	9063	8856	8743	9280	8960	93	2690	500	6270	10	1	18636519	1668	213.10	5.30	12	0.43	42.00	1688.00	15880	20230425	-43.64	5280	20221017	69.51	15880	-43.64	20230425	7060	26.77	20230103	15880	-43.64	20230425	5600	59.82	20221018	7.07	N	388050	500	93 억		51421	N	N	13	N	00	N
77	20231018	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-20	5	-0.22	531452980	58964	41.75	8980	9110	8950	11660	6280	8970	9013.18	0.28	0	3784	9383	9176	9063	8856	8743	9280	8960	93	2690	500	6270	10	1	18636519	1668	213.10	5.30	12	0.32	42.00	1688.00	15880	20230425	-43.64	5280	20221017	69.51	15880	-43.64	20230425	7060	26.77	20230103	15880	-43.64	20230425	5600	59.82	20221018	7.07	N	388050	500	93 억		51421	N	N	13	N	00	N
78	20231018	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	40	2	0.45	447331510	49591	35.11	8980	9110	8950	11660	6280	8970	9020.42	0.28	0	6811	9383	9176	9063	8856	8743	9280	8960	93	2690	500	6270	10	1	18636519	1679	214.52	5.34	12	0.27	42.00	1688.00	15880	20230425	-43.26	5280	20221017	70.64	15880	-43.26	20230425	7060	27.62	20230103	15880	-43.26	20230425	5600	60.89	20221018	7.07	N	388050	500	93 억		51421	N	N	13	N	00	N
79	20231018	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	30	2	0.33	400653750	44394	31.43	8980	9110	8950	11660	6280	8970	9024.95	0.28	0	6589	9383	9176	9063	8856	8743	9280	8960	93	2690	500	6270	10	1	18636519	1677	214.29	5.33	12	0.24	42.00	1688.00	15880	20230425	-43.32	5280	20221017	70.45	15880	-43.32	20230425	7060	27.48	20230103	15880	-43.32	20230425	5600	60.71	20221018	7.07	N	388050	500	93 억		51421	N	N	13	N	00	N
80	20231018	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	80	2	0.89	102261020	11325	8.02	8980	9080	8980	11660	6280	8970	9029.67	0.28	0	2856	9383	9176	9063	8856	8743	9280	8960	93	2690	500	6270	10	1	18636519	1687	215.48	5.36	12	0.06	42.00	1688.00	15880	20230425	-43.01	5280	20221017	71.40	15880	-43.01	20230425	7060	28.19	20230103	15880	-43.01	20230425	5600	61.61	20221018	7.07	N	388050	500	93 억		51421	N	N	13	N	00	N
81	20231017	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	40	2	0.45	1262477530	138399	83.63	8950	9270	8950	11600	6260	8930	9122.68	0.05	0	41904	9310	9120	8990	8800	8670	9055	8735	93	2670	500	6250	10	1	18636519	1672	213.57	5.31	12	0.74	42.00	1688.00	15880	20230425	-43.51	5280	20221017	69.89	15880	-43.51	20230425	7060	27.05	20230103	15880	-43.51	20230425	5280	69.89	20221017	6.78	N	388050	500	93 억		9417	N	N	13	N	00	N
82	20231017	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	100	2	1.12	1163322420	127372	76.97	8950	9270	8950	11600	6260	8930	9133.27	0.05	0	41821	9310	9120	8990	8800	8670	9055	8735	93	2670	500	6250	10	1	18636519	1683	215.00	5.35	12	0.68	42.00	1688.00	15880	20230425	-43.14	5280	20221017	71.02	15880	-43.14	20230425	7060	27.90	20230103	15880	-43.14	20230425	5280	71.02	20221017	6.78	N	388050	500	93 억		9417	N	N	12	N	00	N
83	20231017	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	90	2	1.01	1040348420	113721	68.72	8950	9270	8950	11600	6260	8930	9148.25	0.05	0	42261	9310	9120	8990	8800	8670	9055	8735	93	2670	500	6250	10	1	18636519	1681	214.76	5.34	12	0.61	42.00	1688.00	15880	20230425	-43.20	5280	20221017	70.83	15880	-43.20	20230425	7060	27.76	20230103	15880	-43.20	20230425	5280	70.83	20221017	6.78	N	388050	500	93 억		9417	N	N	12	N	00	N
84	20231017	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	150	2	1.68	900034920	98170	59.32	8950	9270	8950	11600	6260	8930	9168.13	0.05	0	45037	9310	9120	8990	8800	8670	9055	8735	93	2670	500	6250	10	1	18636519	1692	216.19	5.38	12	0.53	42.00	1688.00	15880	20230425	-42.82	5280	20221017	71.97	15880	-42.82	20230425	7060	28.61	20230103	15880	-42.82	20230425	5280	71.97	20221017	6.78	N	388050	500	93 억		9417	N	N	12	N	00	N
85	20231017	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	190	2	2.13	822429510	89628	54.16	8950	9270	8950	11600	6260	8930	9176.03	0.05	0	48526	9310	9120	8990	8800	8670	9055	8735	93	2670	500	6250	10	1	18636519	1700	217.14	5.40	12	0.48	42.00	1688.00	15880	20230425	-42.57	5280	20221017	72.73	15880	-42.57	20230425	7060	29.18	20230103	15880	-42.57	20230425	5280	72.73	20221017	6.78	N	388050	500	93 억		9417	N	N	12	N	00	N
86	20231017	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	230	2	2.58	746716120	81340	49.15	8950	9270	8950	11600	6260	8930	9180.18	0.05	0	48848	9310	9120	8990	8800	8670	9055	8735	93	2670	500	6250	10	1	18636519	1707	218.10	5.43	12	0.44	42.00	1688.00	15880	20230425	-42.32	5280	20221017	73.48	15880	-42.32	20230425	7060	29.75	20230103	15880	-42.32	20230425	5280	73.48	20221017	6.78	N	388050	500	93 억		9417	N	N	12	N	00	N
87	20231017	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	280	2	3.14	637943210	69487	41.99	8950	9270	8950	11600	6260	8930	9180.76	0.05	0	47333	9310	9120	8990	8800	8670	9055	8735	93	2670	500	6250	10	1	18636519	1716	219.29	5.46	12	0.37	42.00	1688.00	15880	20230425	-42.00	5280	20221017	74.43	15880	-42.00	20230425	7060	30.45	20230103	15880	-42.00	20230425	5280	74.43	20221017	6.78	N	388050	500	93 억		9417	N	N	12	N	00	N
88	20231017	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	260	2	2.91	181097740	19887	12.02	8950	9190	8950	11600	6260	8930	9106.34	0.05	0	8942	9310	9120	8990	8800	8670	9055	8735	93	2670	500	6250	10	1	18636519	1713	218.81	5.44	12	0.11	42.00	1688.00	15880	20230425	-42.13	5280	20221017	74.05	15880	-42.13	20230425	7060	30.17	20230103	15880	-42.13	20230425	5280	74.05	20221017	6.78	N	388050	500	93 억		9417	N	N	12	N	00	N
89	20231016	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-240	5	-2.62	1468692980	163796	27.00	8980	9180	8860	11920	6420	9170	8966.61	0.08	0	-3728	10216	9692	9426	8902	8636	9560	8770	93	2750	500	6410	10	1	18636519	1664	212.62	5.29	12	0.88	42.00	1688.00	15880	20230425	-43.77	5280	20221017	69.13	15880	-43.77	20230425	7060	26.49	20230103	15880	-43.77	20230425	5280	69.13	20221017	6.72	N	388050	500	93 억		14145	N	N	12	N	00	N
90	20231016	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-240	5	-2.62	1260330520	140429	23.15	8980	9180	8860	11920	6420	9170	8974.86	0.08	0	-4820	10216	9692	9426	8902	8636	9560	8770	93	2750	500	6410	10	1	18636519	1664	212.62	5.29	12	0.75	42.00	1688.00	15880	20230425	-43.77	5280	20221017	69.13	15880	-43.77	20230425	7060	26.49	20230103	15880	-43.77	20230425	5280	69.13	20221017	6.72	N	388050	500	93 억		14145	N	N	10	N	00	N
91	20231016	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-240	5	-2.62	1075332860	119640	19.72	8980	9180	8860	11920	6420	9170	8988.07	0.08	0	-7155	10216	9692	9426	8902	8636	9560	8770	93	2750	500	6410	10	1	18636519	1664	212.62	5.29	12	0.64	42.00	1688.00	15880	20230425	-43.77	5280	20221017	69.13	15880	-43.77	20230425	7060	26.49	20230103	15880	-43.77	20230425	5280	69.13	20221017	6.72	N	388050	500	93 억		14145	N	N	10	N	00	N
92	20231016	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-230	5	-2.51	963360670	107057	17.65	8980	9180	8860	11920	6420	9170	8998.58	0.08	0	-9625	10216	9692	9426	8902	8636	9560	8770	93	2750	500	6410	10	1	18636519	1666	212.86	5.30	12	0.57	42.00	1688.00	15880	20230425	-43.70	5280	20221017	69.32	15880	-43.70	20230425	7060	26.63	20230103	15880	-43.70	20230425	5280	69.32	20221017	6.72	N	388050	500	93 억		14145	N	N	10	N	00	N
93	20231016	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-250	5	-2.73	814031330	90261	14.88	8980	9180	8920	11920	6420	9170	9018.64	0.08	0	-1849	10216	9692	9426	8902	8636	9560	8770	93	2750	500	6410	10	1	18636519	1662	212.38	5.28	12	0.48	42.00	1688.00	15880	20230425	-43.83	5280	20221017	68.94	15880	-43.83	20230425	7060	26.35	20230103	15880	-43.83	20230425	5280	68.94	20221017	6.72	N	388050	500	93 억		14145	N	N	10	N	00	N
94	20231016	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-200	5	-2.18	676653210	74897	12.35	8980	9180	8960	11920	6420	9170	9034.45	0.08	0	-1661	10216	9692	9426	8902	8636	9560	8770	93	2750	500	6410	10	1	18636519	1672	213.57	5.31	12	0.40	42.00	1688.00	15880	20230425	-43.51	5280	20221017	69.89	15880	-43.51	20230425	7060	27.05	20230103	15880	-43.51	20230425	5280	69.89	20221017	6.72	N	388050	500	93 억		14145	N	N	10	N	00	N
95	20231016	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-120	5	-1.31	531697970	58780	9.69	8980	9180	8960	11920	6420	9170	9045.56	0.08	0	383	10216	9692	9426	8902	8636	9560	8770	93	2750	500	6410	10	1	18636519	1687	215.48	5.36	12	0.32	42.00	1688.00	15880	20230425	-43.01	5280	20221017	71.40	15880	-43.01	20230425	7060	28.19	20230103	15880	-43.01	20230425	5280	71.40	20221017	6.72	N	388050	500	93 억		14145	N	N	10	N	00	N
96	20231016	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-70	5	-0.76	209655270	23177	3.82	8980	9180	8960	11920	6420	9170	9045.83	0.08	0	3916	10216	9692	9426	8902	8636	9560	8770	93	2750	500	6410	10	1	18636519	1696	216.67	5.39	12	0.12	42.00	1688.00	15880	20230425	-42.70	5280	20221017	72.35	15880	-42.70	20230425	7060	28.90	20230103	15880	-42.70	20230425	5280	72.35	20221017	6.72	N	388050	500	93 억		14145	N	N	10	N	00	N
97	20231012	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	290	2	3.18	3500161680	371646	300.79	9150	9770	9150	11840	6380	9110	9418.02	0.30	0	35356	9423	9266	9043	8886	8663	9345	8965	93	2730	500	6370	10	1	18636519	1752	223.81	5.57	12	1.99	42.00	1688.00	15880	20230425	-40.81	5280	20221017	78.03	15880	-40.81	20230425	7060	33.14	20230103	15880	-40.81	20230425	5280	78.03	20221017	6.75	N	388050	500	93 억		56481	N	N	7	N	00	N
98	20231012	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	290	2	3.18	3189142620	338698	274.12	9150	9770	9150	11840	6380	9110	9415.89	0.30	0	27082	9423	9266	9043	8886	8663	9345	8965	93	2730	500	6370	10	1	18636519	1752	223.81	5.57	12	1.82	42.00	1688.00	15880	20230425	-40.81	5280	20221017	78.03	15880	-40.81	20230425	7060	33.14	20230103	15880	-40.81	20230425	5280	78.03	20221017	6.75	N	388050	500	93 억		56481	N	N	4	N	00	N
99	20231012	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	270	2	2.96	2953281810	313556	253.77	9150	9770	9150	11840	6380	9110	9418.68	0.30	0	21023	9423	9266	9043	8886	8663	9345	8965	93	2730	500	6370	10	1	18636519	1748	223.33	5.56	12	1.68	42.00	1688.00	15880	20230425	-40.93	5280	20221017	77.65	15880	-40.93	20230425	7060	32.86	20230103	15880	-40.93	20230425	5280	77.65	20221017	6.75	N	388050	500	93 억		56481	N	N	4	N	00	N
100	20231012	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	250	2	2.74	2729388280	289583	234.37	9150	9770	9150	11840	6380	9110	9425.24	0.30	0	18711	9423	9266	9043	8886	8663	9345	8965	93	2730	500	6370	10	1	18636519	1744	222.86	5.55	12	1.55	42.00	1688.00	15880	20230425	-41.06	5280	20221017	77.27	15880	-41.06	20230425	7060	32.58	20230103	15880	-41.06	20230425	5280	77.27	20221017	6.75	N	388050	500	93 억		56481	N	N	4	N	00	N
101	20231012	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	230	2	2.52	2428694910	257344	208.28	9150	9770	9150	11840	6380	9110	9437.54	0.30	0	17696	9423	9266	9043	8886	8663	9345	8965	93	2730	500	6370	10	1	18636519	1741	222.38	5.53	12	1.38	42.00	1688.00	15880	20230425	-41.18	5280	20221017	76.89	15880	-41.18	20230425	7060	32.29	20230103	15880	-41.18	20230425	5280	76.89	20221017	6.75	N	388050	500	93 억		56481	N	N	4	N	00	N
102	20231012	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	350	2	3.84	2169174620	229649	185.86	9150	9770	9150	11840	6380	9110	9445.61	0.30	0	12511	9423	9266	9043	8886	8663	9345	8965	93	2730	500	6370	10	1	18636519	1763	225.24	5.60	12	1.23	42.00	1688.00	15880	20230425	-40.43	5280	20221017	79.17	15880	-40.43	20230425	7060	33.99	20230103	15880	-40.43	20230425	5280	79.17	20221017	6.75	N	388050	500	93 억		56481	N	N	4	N	00	N
103	20231012	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	190	2	2.09	738976340	79591	64.42	9150	9430	9150	11840	6380	9110	9284.67	0.30	0	18173	9423	9266	9043	8886	8663	9345	8965	93	2730	500	6370	10	1	18636519	1733	221.43	5.51	12	0.43	42.00	1688.00	15880	20230425	-41.44	5280	20221017	76.14	15880	-41.44	20230425	7060	31.73	20230103	15880	-41.44	20230425	5280	76.14	20221017	6.75	N	388050	500	93 억		56481	N	N	4	N	00	N
104	20231012	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	190	2	2.09	270383830	28962	23.44	9150	9430	9150	11840	6380	9110	9335.82	0.30	0	5153	9423	9266	9043	8886	8663	9345	8965	93	2730	500	6370	10	1	18636519	1733	221.43	5.51	12	0.16	42.00	1688.00	15880	20230425	-41.44	5280	20221017	76.14	15880	-41.44	20230425	7060	31.73	20230103	15880	-41.44	20230425	5280	76.14	20221017	6.75	N	388050	500	93 억		56481	N	N	4	N	00	N
105	20231011	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	330	2	3.76	1102445810	122088	76.37	8820	9200	8820	11410	6150	8780	9030.08	0.12	0	33196	9273	9026	8833	8586	8393	8930	8490	93	2630	500	6140	10	1	18636519	1698	216.90	5.40	12	0.66	42.00	1688.00	15880	20230425	-42.63	5280	20221017	72.54	15880	-42.63	20230425	7060	29.04	20230103	15880	-42.63	20230425	5280	72.54	20221017	6.84	N	388050	500	93 억		23285	N	N	4	N	00	N
106	20231011	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	330	2	3.76	1064237830	117891	73.75	8820	9200	8820	11410	6150	8780	9027.49	0.12	0	32354	9273	9026	8833	8586	8393	8930	8490	93	2630	500	6140	10	1	18636519	1698	216.90	5.40	12	0.63	42.00	1688.00	15880	20230425	-42.63	5280	20221017	72.54	15880	-42.63	20230425	7060	29.04	20230103	15880	-42.63	20230425	5280	72.54	20221017	6.84	N	388050	500	93 억		23285	N	N	0	N	00	N
107	20231011	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	390	2	4.44	916234320	101697	63.62	8820	9200	8820	11410	6150	8780	9009.65	0.12	0	29784	9273	9026	8833	8586	8393	8930	8490	93	2630	500	6140	10	1	18636519	1709	218.33	5.43	12	0.55	42.00	1688.00	15880	20230425	-42.25	5280	20221017	73.67	15880	-42.25	20230425	7060	29.89	20230103	15880	-42.25	20230425	5280	73.67	20221017	6.84	N	388050	500	93 억		23285	N	N	0	N	00	N
108	20231011	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	190	2	2.16	496976590	55469	34.70	8820	9030	8820	11410	6150	8780	8959.82	0.12	0	15617	9273	9026	8833	8586	8393	8930	8490	93	2630	500	6140	10	1	18636519	1672	213.57	5.31	12	0.30	42.00	1688.00	15880	20230425	-43.51	5280	20221017	69.89	15880	-43.51	20230425	7060	27.05	20230103	15880	-43.51	20230425	5280	69.89	20221017	6.84	N	388050	500	93 억		23285	N	N	0	N	00	N
109	20231011	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	160	2	1.82	412244560	45997	28.77	8820	9030	8820	11410	6150	8780	8962.77	0.12	0	13658	9273	9026	8833	8586	8393	8930	8490	93	2630	500	6140	10	1	18636519	1666	212.86	5.30	12	0.25	42.00	1688.00	15880	20230425	-43.70	5280	20221017	69.32	15880	-43.70	20230425	7060	26.63	20230103	15880	-43.70	20230425	5280	69.32	20221017	6.84	N	388050	500	93 억		23285	N	N	0	N	00	N
110	20231011	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	170	2	1.94	369253710	41193	25.77	8820	9030	8820	11410	6150	8780	8964.39	0.12	0	13698	9273	9026	8833	8586	8393	8930	8490	93	2630	500	6140	10	1	18636519	1668	213.10	5.30	12	0.22	42.00	1688.00	15880	20230425	-43.64	5280	20221017	69.51	15880	-43.64	20230425	7060	26.77	20230103	15880	-43.64	20230425	5280	69.51	20221017	6.84	N	388050	500	93 억		23285	N	N	0	N	00	N
111	20231011	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	170	2	1.94	331794750	37007	23.15	8820	9030	8820	11410	6150	8780	8966.17	0.12	0	12612	9273	9026	8833	8586	8393	8930	8490	93	2630	500	6140	10	1	18636519	1668	213.10	5.30	12	0.20	42.00	1688.00	15880	20230425	-43.64	5280	20221017	69.51	15880	-43.64	20230425	7060	26.77	20230103	15880	-43.64	20230425	5280	69.51	20221017	6.84	N	388050	500	93 억		23285	N	N	0	N	00	N
112	20231011	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	220	2	2.51	101086000	11310	7.07	8820	9030	8820	11410	6150	8780	8938.99	0.12	0	4849	9273	9026	8833	8586	8393	8930	8490	93	2630	500	6140	10	1	18636519	1677	214.29	5.33	12	0.06	42.00	1688.00	15880	20230425	-43.32	5280	20221017	70.45	15880	-43.32	20230425	7060	27.48	20230103	15880	-43.32	20230425	5280	70.45	20221017	6.84	N	388050	500	93 억		23285	N	N	0	N	00	N
113	20231010	161628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-30	5	-0.34	1387627730	156931	139.07	8840	9080	8640	11450	6170	8810	8842.42	0.13	0	-1427	9030	8920	8760	8650	8490	8975	8705	93	2640	500	6160	10	1	18636519	1636	209.05	5.20	12	0.84	42.00	1688.00	15880	20230425	-44.71	5280	20221017	66.29	15880	-44.71	20230425	7060	24.36	20230103	15880	-44.71	20230425	5280	66.29	20221017	6.97	N	388050	500	93 억		24665	N	N	0	N	00	N
114	20231010	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	-50	5	-0.57	1339350620	151430	134.19	8840	9080	8640	11450	6170	8810	8844.73	0.13	0	-1122	9030	8920	8760	8650	8490	8975	8705	93	2640	500	6160	10	1	18636519	1633	208.57	5.19	12	0.81	42.00	1688.00	15880	20230425	-44.84	5280	20221017	65.91	15880	-44.84	20230425	7060	24.08	20230103	15880	-44.84	20230425	5280	65.91	20221017	6.97	N	388050	500	93 억		24665	N	N	0	N	00	N
115	20231010	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-90	5	-1.02	1123004420	126575	112.17	8840	9080	8690	11450	6170	8810	8872.34	0.13	0	3286	9030	8920	8760	8650	8490	8975	8705	93	2640	500	6160	10	1	18636519	1625	207.62	5.17	12	0.68	42.00	1688.00	15880	20230425	-45.09	5280	20221017	65.15	15880	-45.09	20230425	7060	23.51	20230103	15880	-45.09	20230425	5280	65.15	20221017	6.97	N	388050	500	93 억		24665	N	N	0	N	00	N
116	20231010	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	20	2	0.23	1014942690	114196	101.20	8840	9080	8700	11450	6170	8810	8887.86	0.13	0	8565	9030	8920	8760	8650	8490	8975	8705	93	2640	500	6160	10	1	18636519	1646	210.24	5.23	12	0.61	42.00	1688.00	15880	20230425	-44.40	5280	20221017	67.23	15880	-44.40	20230425	7060	25.07	20230103	15880	-44.40	20230425	5280	67.23	20221017	6.97	N	388050	500	93 억		24665	N	N	0	N	00	N
117	20231010	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	120	2	1.36	746273080	83687	74.16	8840	9080	8700	11450	6170	8810	8917.69	0.13	0	13070	9030	8920	8760	8650	8490	8975	8705	93	2640	500	6160	10	1	18636519	1664	212.62	5.29	12	0.45	42.00	1688.00	15880	20230425	-43.77	5280	20221017	69.13	15880	-43.77	20230425	7060	26.49	20230103	15880	-43.77	20230425	5280	69.13	20221017	6.97	N	388050	500	93 억		24665	N	N	0	N	00	N
118	20231010	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	210	2	2.38	600990310	67474	59.79	8840	9080	8700	11450	6170	8810	8907.28	0.13	0	19814	9030	8920	8760	8650	8490	8975	8705	93	2640	500	6160	10	1	18636519	1681	214.76	5.34	12	0.36	42.00	1688.00	15880	20230425	-43.20	5280	20221017	70.83	15880	-43.20	20230425	7060	27.76	20230103	15880	-43.20	20230425	5280	70.83	20221017	6.97	N	388050	500	93 억		24665	N	N	0	N	00	N
119	20231010	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	140	2	1.59	395634760	44705	39.62	8840	8990	8700	11450	6170	8810	8850.08	0.13	0	11545	9030	8920	8760	8650	8490	8975	8705	93	2640	500	6160	10	1	18636519	1668	213.10	5.30	12	0.24	42.00	1688.00	15880	20230425	-43.64	5280	20221017	69.51	15880	-43.64	20230425	7060	26.77	20230103	15880	-43.64	20230425	5280	69.51	20221017	6.97	N	388050	500	93 억		24665	N	N	0	N	00	N
120	20231010	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-110	5	-1.25	116318480	13303	11.79	8840	8840	8700	11450	6170	8810	8742.76	0.13	0	-1069	9030	8920	8760	8650	8490	8975	8705	93	2640	500	6160	10	1	18636519	1621	207.14	5.15	12	0.07	42.00	1688.00	15880	20230425	-45.21	5280	20221017	64.77	15880	-45.21	20230425	7060	23.23	20230103	15880	-45.21	20230425	5280	64.77	20221017	6.97	N	388050	500	93 억		24665	N	N	0	N	00	N
121	20231006	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	120	2	1.38	964985040	110068	74.01	8600	8870	8600	11290	6090	8690	8767.81	0.06	0	11868	9130	8910	8790	8570	8450	8850	8510	93	2600	500	6080	10	1	18636519	1642	209.76	5.22	12	0.59	42.00	1688.00	15880	20230425	-44.52	5280	20221017	66.86	15880	-44.52	20230425	7060	24.79	20230103	15880	-44.52	20230425	5280	66.86	20221017	6.98	N	388050	500	93 억		11938	N	N	0	N	00	N
122	20231006	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	110	2	1.27	908586630	103668	69.70	8600	8870	8600	11290	6090	8690	8765.06	0.06	0	12271	9130	8910	8790	8570	8450	8850	8510	93	2600	500	6080	10	1	18636519	1640	209.52	5.21	12	0.56	42.00	1688.00	15880	20230425	-44.58	5280	20221017	66.67	15880	-44.58	20230425	7060	24.65	20230103	15880	-44.58	20230425	5280	66.67	20221017	6.98	N	388050	500	93 억		11938	N	N	0	N	00	N
123	20231006	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	110	2	1.27	830446890	94758	63.71	8600	8870	8600	11290	6090	8690	8764.60	0.06	0	13294	9130	8910	8790	8570	8450	8850	8510	93	2600	500	6080	10	1	18636519	1640	209.52	5.21	12	0.51	42.00	1688.00	15880	20230425	-44.58	5280	20221017	66.67	15880	-44.58	20230425	7060	24.65	20230103	15880	-44.58	20230425	5280	66.67	20221017	6.98	N	388050	500	93 억		11938	N	N	0	N	00	N
124	20231006	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	110	2	1.27	674019710	77017	51.78	8600	8860	8600	11290	6090	8690	8752.32	0.06	0	12909	9130	8910	8790	8570	8450	8850	8510	93	2600	500	6080	10	1	18636519	1640	209.52	5.21	12	0.41	42.00	1688.00	15880	20230425	-44.58	5280	20221017	66.67	15880	-44.58	20230425	7060	24.65	20230103	15880	-44.58	20230425	5280	66.67	20221017	6.98	N	388050	500	93 억		11938	N	N	0	N	00	N
125	20231006	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	80	2	0.92	530045230	60583	40.73	8600	8860	8600	11290	6090	8690	8749.99	0.06	0	13417	9130	8910	8790	8570	8450	8850	8510	93	2600	500	6080	10	1	18636519	1634	208.81	5.20	12	0.33	42.00	1688.00	15880	20230425	-44.77	5280	20221017	66.10	15880	-44.77	20230425	7060	24.22	20230103	15880	-44.77	20230425	5280	66.10	20221017	6.98	N	388050	500	93 억		11938	N	N	0	N	00	N
126	20231006	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	100	2	1.15	341799930	39044	26.25	8600	8860	8600	11290	6090	8690	8755.78	0.06	0	11031	9130	8910	8790	8570	8450	8850	8510	93	2600	500	6080	10	1	18636519	1638	209.29	5.21	12	0.21	42.00	1688.00	15880	20230425	-44.65	5280	20221017	66.48	15880	-44.65	20230425	7060	24.50	20230103	15880	-44.65	20230425	5280	66.48	20221017	6.98	N	388050	500	93 억		11938	N	N	0	N	00	N
127	20231006	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	120	2	1.38	257617920	29507	19.84	8600	8850	8600	11290	6090	8690	8732.05	0.06	0	8453	9130	8910	8790	8570	8450	8850	8510	93	2600	500	6080	10	1	18636519	1642	209.76	5.22	12	0.16	42.00	1688.00	15880	20230425	-44.52	5280	20221017	66.86	15880	-44.52	20230425	7060	24.79	20230103	15880	-44.52	20230425	5280	66.86	20221017	6.98	N	388050	500	93 억		11938	N	N	0	N	00	N
128	20231006	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	20	2	0.23	116970560	13493	9.07	8600	8790	8600	11290	6090	8690	8667.44	0.06	0	3517	9130	8910	8790	8570	8450	8850	8510	93	2600	500	6080	10	1	18636519	1623	207.38	5.16	12	0.07	42.00	1688.00	15880	20230425	-45.15	5280	20221017	64.96	15880	-45.15	20230425	7060	23.37	20230103	15880	-45.15	20230425	5280	64.96	20221017	6.98	N	388050	500	93 억		11938	N	N	0	N	00	N