KissMeData/106240/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	160803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1551	-33	5	-2.08	153601748	98730	255.76	1600	1607	1531	2055	1109	1584	1555.85	1.47	0	-35786	1628	1605	1586	1563	1544	1617	1575	80	471	500	1070	1	1	15923057	247	0.22	0.28	12	0.62	7078.00	5572.00	3260	20230214	-52.42	1531	20231031	1.31	3260	-52.42	20230214	1531	1.31	20231031	3260	-52.42	20230214	1531	1.31	20231031	4.24	N	106240	500	79 억		234417	N	N	0	N	00	N
3	20231031	150811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1536	-48	5	-3.03	139836911	89832	232.71	1600	1607	1531	2055	1109	1584	1556.65	1.47	0	-34986	1628	1605	1586	1563	1544	1617	1575	80	471	500	1070	1	1	15923057	245	0.22	0.28	12	0.56	7078.00	5572.00	3260	20230214	-52.88	1531	20231031	0.33	3260	-52.88	20230214	1531	0.33	20231031	3260	-52.88	20230214	1531	0.33	20231031	4.24	N	106240	500	79 억		234417	N	N	0	N	00	N
4	20231031	140817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1538	-46	5	-2.90	123962947	79506	205.96	1600	1607	1536	2055	1109	1584	1559.16	1.47	0	-32731	1628	1605	1586	1563	1544	1617	1575	80	471	500	1070	1	1	15923057	245	0.22	0.28	12	0.50	7078.00	5572.00	3260	20230214	-52.82	1536	20231031	0.13	3260	-52.82	20230214	1536	0.13	20231031	3260	-52.82	20230214	1536	0.13	20231031	4.24	N	106240	500	79 억		234417	N	N	0	N	00	N
5	20231031	130810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1539	-45	5	-2.84	95785112	61198	158.53	1600	1607	1536	2055	1109	1584	1565.17	1.47	0	-29688	1628	1605	1586	1563	1544	1617	1575	80	471	500	1070	1	1	15923057	245	0.22	0.28	12	0.38	7078.00	5572.00	3260	20230214	-52.79	1536	20231031	0.20	3260	-52.79	20230214	1536	0.20	20231031	3260	-52.79	20230214	1536	0.20	20231031	4.24	N	106240	500	79 억		234417	N	N	0	N	00	N
6	20231031	120810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1546	-38	5	-2.40	81560955	51970	134.63	1600	1607	1545	2055	1109	1584	1569.39	1.47	0	-28170	1628	1605	1586	1563	1544	1617	1575	80	471	500	1070	1	1	15923057	246	0.22	0.28	12	0.33	7078.00	5572.00	3260	20230214	-52.58	1545	20231031	0.06	3260	-52.58	20230214	1545	0.06	20231031	3260	-52.58	20230214	1545	0.06	20231031	4.24	N	106240	500	79 억		234417	N	N	0	N	00	N
7	20231031	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1565	-19	5	-1.20	49660431	31456	81.49	1600	1607	1561	2055	1109	1584	1578.73	1.47	0	-20078	1628	1605	1586	1563	1544	1617	1575	80	471	500	1070	1	1	15923057	249	0.22	0.28	12	0.20	7078.00	5572.00	3260	20230214	-51.99	1545	20231020	1.29	3260	-51.99	20230214	1545	1.29	20231020	3260	-51.99	20230214	1545	1.29	20231020	4.24	N	106240	500	79 억		234417	N	N	0	N	00	N
8	20231031	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1575	-9	5	-0.57	35904438	22703	58.81	1600	1607	1561	2055	1109	1584	1581.48	1.47	0	-17305	1628	1605	1586	1563	1544	1617	1575	80	471	500	1070	1	1	15923057	251	0.22	0.28	12	0.14	7078.00	5572.00	3260	20230214	-51.69	1545	20231020	1.94	3260	-51.69	20230214	1545	1.94	20231020	3260	-51.69	20230214	1545	1.94	20231020	4.24	N	106240	500	79 억		234417	N	N	0	N	00	N
9	20231031	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	23	2	1.45	1300986	813	2.11	1600	1607	1600	2055	1109	1584	1600.23	1.47	0	-99	1628	1605	1586	1563	1544	1617	1575	80	471	500	1070	1	1	15923057	256	0.23	0.29	12	0.01	7078.00	5572.00	3260	20230214	-50.71	1545	20231020	4.01	3260	-50.71	20230214	1545	4.01	20231020	3260	-50.71	20230214	1545	4.01	20231020	4.24	N	106240	500	79 억		234417	N	N	0	N	00	N
10	20231030	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	12	2	0.76	60349194	38103	79.09	1572	1609	1567	2040	1101	1572	1583.84	1.40	0	10107	1651	1611	1583	1543	1515	1631	1563	80	468	500	1060	1	1	15923057	252	0.22	0.28	12	0.24	7078.00	5572.00	3260	20230214	-51.41	1545	20231020	2.52	3260	-51.41	20230214	1545	2.52	20231020	3260	-51.41	20230214	1545	2.52	20231020	4.30	N	106240	500	79 억		222352	N	N	0	N	00	N
11	20231030	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	12	2	0.76	55389537	34960	72.57	1572	1609	1567	2040	1101	1572	1584.37	1.40	0	9266	1651	1611	1583	1543	1515	1631	1563	80	468	500	1060	1	1	15923057	252	0.22	0.28	12	0.22	7078.00	5572.00	3260	20230214	-51.41	1545	20231020	2.52	3260	-51.41	20230214	1545	2.52	20231020	3260	-51.41	20230214	1545	2.52	20231020	4.30	N	106240	500	79 억		222352	N	N	0	N	00	N
12	20231030	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1597	25	2	1.59	44568318	28151	58.43	1572	1609	1567	2040	1101	1572	1583.19	1.40	0	9271	1651	1611	1583	1543	1515	1631	1563	80	468	500	1060	1	1	15923057	254	0.23	0.29	12	0.18	7078.00	5572.00	3260	20230214	-51.01	1545	20231020	3.37	3260	-51.01	20230214	1545	3.37	20231020	3260	-51.01	20230214	1545	3.37	20231020	4.30	N	106240	500	79 억		222352	N	N	0	N	00	N
13	20231030	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1598	26	2	1.65	42025483	26557	55.12	1572	1609	1567	2040	1101	1572	1582.46	1.40	0	8827	1651	1611	1583	1543	1515	1631	1563	80	468	500	1060	1	1	15923057	254	0.23	0.29	12	0.17	7078.00	5572.00	3260	20230214	-50.98	1545	20231020	3.43	3260	-50.98	20230214	1545	3.43	20231020	3260	-50.98	20230214	1545	3.43	20231020	4.30	N	106240	500	79 억		222352	N	N	0	N	00	N
14	20231030	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1601	29	2	1.84	36909913	23345	48.46	1572	1609	1567	2040	1101	1572	1581.06	1.40	0	8202	1651	1611	1583	1543	1515	1631	1563	80	468	500	1060	1	1	15923057	255	0.23	0.29	12	0.15	7078.00	5572.00	3260	20230214	-50.89	1545	20231020	3.62	3260	-50.89	20230214	1545	3.62	20231020	3260	-50.89	20230214	1545	3.62	20231020	4.30	N	106240	500	79 억		222352	N	N	0	N	00	N
15	20231030	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	36	2	2.29	32983389	20892	43.37	1572	1609	1567	2040	1101	1572	1578.76	1.40	0	7580	1651	1611	1583	1543	1515	1631	1563	80	468	500	1060	1	1	15923057	256	0.23	0.29	12	0.13	7078.00	5572.00	3260	20230214	-50.67	1545	20231020	4.08	3260	-50.67	20230214	1545	4.08	20231020	3260	-50.67	20230214	1545	4.08	20231020	4.30	N	106240	500	79 억		222352	N	N	0	N	00	N
16	20231030	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1592	20	2	1.27	24385790	15502	32.18	1572	1593	1567	2040	1101	1572	1573.07	1.40	0	4168	1651	1611	1583	1543	1515	1631	1563	80	468	500	1060	1	1	15923057	253	0.22	0.29	12	0.10	7078.00	5572.00	3260	20230214	-51.17	1545	20231020	3.04	3260	-51.17	20230214	1545	3.04	20231020	3260	-51.17	20230214	1545	3.04	20231020	4.30	N	106240	500	79 억		222352	N	N	0	N	00	N
17	20231030	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1583	11	2	0.70	21762214	13844	28.74	1572	1583	1567	2040	1101	1572	1571.96	1.40	0	3250	1651	1611	1583	1543	1515	1631	1563	80	468	500	1060	1	1	15923057	252	0.22	0.28	12	0.09	7078.00	5572.00	3260	20230214	-51.44	1545	20231020	2.46	3260	-51.44	20230214	1545	2.46	20231020	3260	-51.44	20230214	1545	2.46	20231020	4.30	N	106240	500	79 억		222352	N	N	0	N	00	N
18	20231027	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1572	2	2	0.13	76469273	48152	53.97	1570	1623	1555	2040	1099	1570	1588.08	1.42	0	-3157	1664	1616	1588	1540	1512	1603	1527	80	470	500	1060	1	1	15923057	250	0.22	0.28	12	0.30	7078.00	5572.00	3260	20230214	-51.78	1545	20231020	1.75	3260	-51.78	20230214	1545	1.75	20231020	3260	-51.78	20230214	1545	1.75	20231020	4.37	N	106240	500	79 억		225512	N	N	0	N	00	N
19	20231027	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1577	7	2	0.45	72678657	45744	51.28	1570	1623	1555	2040	1099	1570	1588.81	1.42	0	-3600	1664	1616	1588	1540	1512	1603	1527	80	470	500	1060	1	1	15923057	251	0.22	0.28	12	0.29	7078.00	5572.00	3260	20230214	-51.63	1545	20231020	2.07	3260	-51.63	20230214	1545	2.07	20231020	3260	-51.63	20230214	1545	2.07	20231020	4.37	N	106240	500	79 억		225512	N	N	0	N	00	N
20	20231027	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	24	2	1.53	61865675	38952	43.66	1570	1623	1555	2040	1099	1570	1588.25	1.42	0	2036	1664	1616	1588	1540	1512	1603	1527	80	470	500	1060	1	1	15923057	254	0.23	0.29	12	0.24	7078.00	5572.00	3260	20230214	-51.10	1545	20231020	3.17	3260	-51.10	20230214	1545	3.17	20231020	3260	-51.10	20230214	1545	3.17	20231020	4.37	N	106240	500	79 억		225512	N	N	0	N	00	N
21	20231027	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	25	2	1.59	56186960	35374	39.65	1570	1623	1555	2040	1099	1570	1588.37	1.42	0	5233	1664	1616	1588	1540	1512	1603	1527	80	470	500	1060	1	1	15923057	254	0.23	0.29	12	0.22	7078.00	5572.00	3260	20230214	-51.07	1545	20231020	3.24	3260	-51.07	20230214	1545	3.24	20231020	3260	-51.07	20230214	1545	3.24	20231020	4.37	N	106240	500	79 억		225512	N	N	0	N	00	N
22	20231027	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	46	2	2.93	43585121	27505	30.83	1570	1623	1555	2040	1099	1570	1584.63	1.42	0	4635	1664	1616	1588	1540	1512	1603	1527	80	470	500	1060	1	1	15923057	257	0.23	0.29	12	0.17	7078.00	5572.00	3260	20230214	-50.43	1545	20231020	4.60	3260	-50.43	20230214	1545	4.60	20231020	3260	-50.43	20230214	1545	4.60	20231020	4.37	N	106240	500	79 억		225512	N	N	0	N	00	N
23	20231027	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1588	18	2	1.15	27577616	17531	19.65	1570	1593	1555	2040	1099	1570	1573.08	1.42	0	4271	1664	1616	1588	1540	1512	1603	1527	80	470	500	1060	1	1	15923057	253	0.22	0.28	12	0.11	7078.00	5572.00	3260	20230214	-51.29	1545	20231020	2.78	3260	-51.29	20230214	1545	2.78	20231020	3260	-51.29	20230214	1545	2.78	20231020	4.37	N	106240	500	79 억		225512	N	N	0	N	00	N
24	20231027	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1566	-4	5	-0.25	23069352	14673	16.45	1570	1593	1555	2040	1099	1570	1572.23	1.42	0	3166	1664	1616	1588	1540	1512	1603	1527	80	470	500	1060	1	1	15923057	249	0.22	0.28	12	0.09	7078.00	5572.00	3260	20230214	-51.96	1545	20231020	1.36	3260	-51.96	20230214	1545	1.36	20231020	3260	-51.96	20230214	1545	1.36	20231020	4.37	N	106240	500	79 억		225512	N	N	0	N	00	N
25	20231027	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	20	2	1.27	14539987	9221	10.34	1570	1590	1570	2040	1099	1570	1576.83	1.42	0	3887	1664	1616	1588	1540	1512	1603	1527	80	470	500	1060	1	1	15923057	253	0.22	0.29	12	0.06	7078.00	5572.00	3260	20230214	-51.23	1545	20231020	2.91	3260	-51.23	20230214	1545	2.91	20231020	3260	-51.23	20230214	1545	2.91	20231020	4.37	N	106240	500	79 억		225512	N	N	0	N	00	N
26	20231026	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1570	-78	5	-4.73	140258546	88912	188.26	1636	1636	1560	2140	1154	1648	1577.51	1.62	0	-31016	1722	1684	1657	1619	1592	1671	1606	80	492	500	1120	1	1	15923057	250	0.22	0.28	12	0.56	7078.00	5572.00	3260	20230214	-51.84	1545	20231020	1.62	3260	-51.84	20230214	1545	1.62	20231020	3260	-51.84	20230214	1545	1.62	20231020	4.41	N	106240	500	79 억		258007	N	N	0	N	00	N
27	20231026	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-58	5	-3.52	128484334	81443	172.44	1636	1636	1560	2140	1154	1648	1577.60	1.62	0	-31083	1722	1684	1657	1619	1592	1671	1606	80	492	500	1120	1	1	15923057	253	0.22	0.29	12	0.51	7078.00	5572.00	3260	20230214	-51.23	1545	20231020	2.91	3260	-51.23	20230214	1545	2.91	20231020	3260	-51.23	20230214	1545	2.91	20231020	4.41	N	106240	500	79 억		258007	N	N	0	N	00	N
28	20231026	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1570	-78	5	-4.73	115069171	72986	154.54	1636	1636	1560	2140	1154	1648	1576.59	1.62	0	-26786	1722	1684	1657	1619	1592	1671	1606	80	492	500	1120	1	1	15923057	250	0.22	0.28	12	0.46	7078.00	5572.00	3260	20230214	-51.84	1545	20231020	1.62	3260	-51.84	20230214	1545	1.62	20231020	3260	-51.84	20230214	1545	1.62	20231020	4.41	N	106240	500	79 억		258007	N	N	0	N	00	N
29	20231026	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1582	-66	5	-4.00	111765618	70888	150.09	1636	1636	1560	2140	1154	1648	1576.65	1.62	0	-25715	1722	1684	1657	1619	1592	1671	1606	80	492	500	1120	1	1	15923057	252	0.22	0.28	12	0.45	7078.00	5572.00	3260	20230214	-51.47	1545	20231020	2.39	3260	-51.47	20230214	1545	2.39	20231020	3260	-51.47	20230214	1545	2.39	20231020	4.41	N	106240	500	79 억		258007	N	N	0	N	00	N
30	20231026	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1573	-75	5	-4.55	80473264	50956	107.89	1636	1636	1560	2140	1154	1648	1579.27	1.62	0	-25077	1722	1684	1657	1619	1592	1671	1606	80	492	500	1120	1	1	15923057	250	0.22	0.28	12	0.32	7078.00	5572.00	3260	20230214	-51.75	1545	20231020	1.81	3260	-51.75	20230214	1545	1.81	20231020	3260	-51.75	20230214	1545	1.81	20231020	4.41	N	106240	500	79 억		258007	N	N	0	N	00	N
31	20231026	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	-64	5	-3.88	62589683	39603	83.85	1636	1636	1560	2140	1154	1648	1580.43	1.62	0	-19274	1722	1684	1657	1619	1592	1671	1606	80	492	500	1120	1	1	15923057	252	0.22	0.28	12	0.25	7078.00	5572.00	3260	20230214	-51.41	1545	20231020	2.52	3260	-51.41	20230214	1545	2.52	20231020	3260	-51.41	20230214	1545	2.52	20231020	4.41	N	106240	500	79 억		258007	N	N	0	N	00	N
32	20231026	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	-64	5	-3.88	46846227	29664	62.81	1636	1636	1560	2140	1154	1648	1579.23	1.62	0	-17526	1722	1684	1657	1619	1592	1671	1606	80	492	500	1120	1	1	15923057	252	0.22	0.28	12	0.19	7078.00	5572.00	3260	20230214	-51.41	1545	20231020	2.52	3260	-51.41	20230214	1545	2.52	20231020	3260	-51.41	20230214	1545	2.52	20231020	4.41	N	106240	500	79 억		258007	N	N	0	N	00	N
33	20231026	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-58	5	-3.52	10958895	6817	14.43	1636	1636	1573	2140	1154	1648	1607.58	1.62	0	-3732	1722	1684	1657	1619	1592	1671	1606	80	492	500	1120	1	1	15923057	253	0.22	0.29	12	0.04	7078.00	5572.00	3260	20230214	-51.23	1545	20231020	2.91	3260	-51.23	20230214	1545	2.91	20231020	3260	-51.23	20230214	1545	2.91	20231020	4.41	N	106240	500	79 억		258007	N	N	0	N	00	N
34	20231025	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1648	6	2	0.37	77679804	46883	21.70	1658	1695	1630	2130	1150	1642	1656.89	1.62	0	596	1793	1717	1669	1593	1545	1693	1569	80	488	500	1110	1	1	15923057	262	0.23	0.30	12	0.29	7078.00	5572.00	3260	20230214	-49.45	1545	20231020	6.67	3260	-49.45	20230214	1545	6.67	20231020	3260	-49.45	20230214	1545	6.67	20231020	4.52	N	106240	500	79 억		257412	N	N	0	N	00	N
35	20231025	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	-7	5	-0.43	72313535	43611	20.19	1658	1695	1630	2130	1150	1642	1658.15	1.62	0	1159	1793	1717	1669	1593	1545	1693	1569	80	488	500	1110	1	1	15923057	260	0.23	0.29	12	0.27	7078.00	5572.00	3260	20230214	-49.85	1545	20231020	5.83	3260	-49.85	20230214	1545	5.83	20231020	3260	-49.85	20230214	1545	5.83	20231020	4.52	N	106240	500	79 억		257412	N	N	0	N	00	N
36	20231025	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1645	3	2	0.18	65342872	39351	18.22	1658	1695	1637	2130	1150	1642	1660.51	1.62	0	1313	1793	1717	1669	1593	1545	1693	1569	80	488	500	1110	1	1	15923057	262	0.23	0.30	12	0.25	7078.00	5572.00	3260	20230214	-49.54	1545	20231020	6.47	3260	-49.54	20230214	1545	6.47	20231020	3260	-49.54	20230214	1545	6.47	20231020	4.52	N	106240	500	79 억		257412	N	N	0	N	00	N
37	20231025	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1667	25	2	1.52	40837624	24468	11.33	1658	1695	1655	2130	1150	1642	1669.02	1.62	0	1212	1793	1717	1669	1593	1545	1693	1569	80	488	500	1110	1	1	15923057	265	0.24	0.30	12	0.15	7078.00	5572.00	3260	20230214	-48.87	1545	20231020	7.90	3260	-48.87	20230214	1545	7.90	20231020	3260	-48.87	20230214	1545	7.90	20231020	4.52	N	106240	500	79 억		257412	N	N	0	N	00	N
38	20231025	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1670	28	2	1.71	33636207	20152	9.33	1658	1695	1655	2130	1150	1642	1669.12	1.62	0	4240	1793	1717	1669	1593	1545	1693	1569	80	488	500	1110	1	1	15923057	266	0.24	0.30	12	0.13	7078.00	5572.00	3260	20230214	-48.77	1545	20231020	8.09	3260	-48.77	20230214	1545	8.09	20231020	3260	-48.77	20230214	1545	8.09	20231020	4.52	N	106240	500	79 억		257412	N	N	0	N	00	N
39	20231025	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1673	31	2	1.89	28252534	16928	7.84	1658	1695	1655	2130	1150	1642	1668.98	1.62	0	2802	1793	1717	1669	1593	1545	1693	1569	80	488	500	1110	1	1	15923057	266	0.24	0.30	12	0.11	7078.00	5572.00	3260	20230214	-48.68	1545	20231020	8.28	3260	-48.68	20230214	1545	8.28	20231020	3260	-48.68	20230214	1545	8.28	20231020	4.52	N	106240	500	79 억		257412	N	N	0	N	00	N
40	20231025	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1667	25	2	1.52	21648843	12964	6.00	1658	1695	1655	2130	1150	1642	1669.92	1.62	0	1945	1793	1717	1669	1593	1545	1693	1569	80	488	500	1110	1	1	15923057	265	0.24	0.30	12	0.08	7078.00	5572.00	3260	20230214	-48.87	1545	20231020	7.90	3260	-48.87	20230214	1545	7.90	20231020	3260	-48.87	20230214	1545	7.90	20231020	4.52	N	106240	500	79 억		257412	N	N	0	N	00	N
41	20231025	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1664	22	2	1.34	9443245	5693	2.64	1658	1678	1655	2130	1150	1642	1658.75	1.62	0	572	1793	1717	1669	1593	1545	1693	1569	80	488	500	1110	1	1	15923057	265	0.24	0.30	12	0.04	7078.00	5572.00	3260	20230214	-48.96	1545	20231020	7.70	3260	-48.96	20230214	1545	7.70	20231020	3260	-48.96	20230214	1545	7.70	20231020	4.52	N	106240	500	79 억		257412	N	N	0	N	00	N
42	20231024	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1642	-30	5	-1.79	359776719	215938	231.35	1672	1745	1621	2170	1171	1672	1666.12	1.86	0	-39044	1724	1698	1649	1623	1574	1711	1636	80	498	500	1130	1	1	15923057	261	0.23	0.29	12	1.36	7078.00	5572.00	3260	20230214	-49.63	1545	20231020	6.28	3260	-49.63	20230214	1545	6.28	20231020	3260	-49.63	20230214	1545	6.28	20231020	4.51	N	106240	500	79 억		296458	N	N	0	N	00	N
43	20231024	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1662	-10	5	-0.60	336643810	201880	216.28	1672	1745	1621	2170	1171	1672	1667.54	1.86	0	-30394	1724	1698	1649	1623	1574	1711	1636	80	498	500	1130	1	1	15923057	265	0.23	0.30	12	1.27	7078.00	5572.00	3260	20230214	-49.02	1545	20231020	7.57	3260	-49.02	20230214	1545	7.57	20231020	3260	-49.02	20230214	1545	7.57	20231020	4.51	N	106240	500	79 억		296458	N	N	0	N	00	N
44	20231024	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1650	-22	5	-1.32	254712196	152204	163.06	1672	1745	1621	2170	1171	1672	1673.49	1.86	0	-12914	1724	1698	1649	1623	1574	1711	1636	80	498	500	1130	1	1	15923057	263	0.23	0.30	12	0.96	7078.00	5572.00	3260	20230214	-49.39	1545	20231020	6.80	3260	-49.39	20230214	1545	6.80	20231020	3260	-49.39	20230214	1545	6.80	20231020	4.51	N	106240	500	79 억		296458	N	N	0	N	00	N
45	20231024	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1675	3	2	0.18	136977425	81185	86.98	1672	1745	1621	2170	1171	1672	1687.23	1.86	0	9015	1724	1698	1649	1623	1574	1711	1636	80	498	500	1130	1	1	15923057	267	0.24	0.30	12	0.51	7078.00	5572.00	3260	20230214	-48.62	1545	20231020	8.41	3260	-48.62	20230214	1545	8.41	20231020	3260	-48.62	20230214	1545	8.41	20231020	4.51	N	106240	500	79 억		296458	N	N	0	N	00	N
46	20231024	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1677	5	2	0.30	126558665	74968	80.32	1672	1745	1621	2170	1171	1672	1688.17	1.86	0	9190	1724	1698	1649	1623	1574	1711	1636	80	498	500	1130	1	1	15923057	267	0.24	0.30	12	0.47	7078.00	5572.00	3260	20230214	-48.56	1545	20231020	8.54	3260	-48.56	20230214	1545	8.54	20231020	3260	-48.56	20230214	1545	8.54	20231020	4.51	N	106240	500	79 억		296458	N	N	0	N	00	N
47	20231024	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1666	-6	5	-0.36	122567323	72581	77.76	1672	1745	1621	2170	1171	1672	1688.70	1.86	0	8902	1724	1698	1649	1623	1574	1711	1636	80	498	500	1130	1	1	15923057	265	0.24	0.30	12	0.46	7078.00	5572.00	3260	20230214	-48.90	1545	20231020	7.83	3260	-48.90	20230214	1545	7.83	20231020	3260	-48.90	20230214	1545	7.83	20231020	4.51	N	106240	500	79 억		296458	N	N	0	N	00	N
48	20231024	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1680	8	2	0.48	108725816	64186	68.77	1672	1745	1672	2170	1171	1672	1693.92	1.86	0	7226	1724	1698	1649	1623	1574	1711	1636	80	498	500	1130	1	1	15923057	268	0.24	0.30	12	0.40	7078.00	5572.00	3260	20230214	-48.47	1545	20231020	8.74	3260	-48.47	20230214	1545	8.74	20231020	3260	-48.47	20230214	1545	8.74	20231020	4.51	N	106240	500	79 억		296458	N	N	0	N	00	N
49	20231024	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	73	2	4.37	41615191	24568	26.32	1672	1745	1672	2170	1171	1672	1693.88	1.86	0	5766	1724	1698	1649	1623	1574	1711	1636	80	498	500	1130	1	1	15923057	278	0.25	0.31	12	0.15	7078.00	5572.00	3260	20230214	-46.47	1545	20231020	12.94	3260	-46.47	20230214	1545	12.94	20231020	3260	-46.47	20230214	1545	12.94	20231020	4.51	N	106240	500	79 억		296458	N	N	0	N	00	N
50	20231023	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1672	47	2	2.89	152952804	93339	57.20	1611	1675	1600	2110	1138	1625	1638.68	1.71	0	24083	1729	1677	1611	1559	1493	1644	1526	80	485	500	1100	1	1	15923057	266	0.24	0.30	12	0.59	7078.00	5572.00	3260	20230214	-48.71	1545	20231020	8.22	3260	-48.71	20230214	1545	8.22	20231020	3260	-48.71	20230214	1545	8.22	20231020	4.60	N	106240	500	79 억		272381	N	N	0	N	00	N
51	20231023	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1665	40	2	2.46	128863467	78877	48.33	1611	1675	1600	2110	1138	1625	1633.73	1.71	0	16004	1729	1677	1611	1559	1493	1644	1526	80	485	500	1100	1	1	15923057	265	0.24	0.30	12	0.50	7078.00	5572.00	3260	20230214	-48.93	1545	20231020	7.77	3260	-48.93	20230214	1545	7.77	20231020	3260	-48.93	20230214	1545	7.77	20231020	4.60	N	106240	500	79 억		272381	N	N	0	N	00	N
52	20231023	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	14	2	0.86	99706435	61188	37.49	1611	1675	1600	2110	1138	1625	1629.51	1.71	0	6386	1729	1677	1611	1559	1493	1644	1526	80	485	500	1100	1	1	15923057	261	0.23	0.29	12	0.38	7078.00	5572.00	3260	20230214	-49.72	1545	20231020	6.08	3260	-49.72	20230214	1545	6.08	20231020	3260	-49.72	20230214	1545	6.08	20231020	4.60	N	106240	500	79 억		272381	N	N	0	N	00	N
53	20231023	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	10	2	0.62	78995764	48382	29.65	1611	1675	1601	2110	1138	1625	1632.75	1.71	0	3075	1729	1677	1611	1559	1493	1644	1526	80	485	500	1100	1	1	15923057	260	0.23	0.29	12	0.30	7078.00	5572.00	3260	20230214	-49.85	1545	20231020	5.83	3260	-49.85	20230214	1545	5.83	20231020	3260	-49.85	20230214	1545	5.83	20231020	4.60	N	106240	500	79 억		272381	N	N	0	N	00	N
54	20231023	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1647	22	2	1.35	77927083	47732	29.25	1611	1675	1601	2110	1138	1625	1632.60	1.71	0	2878	1729	1677	1611	1559	1493	1644	1526	80	485	500	1100	1	1	15923057	262	0.23	0.30	12	0.30	7078.00	5572.00	3260	20230214	-49.48	1545	20231020	6.60	3260	-49.48	20230214	1545	6.60	20231020	3260	-49.48	20230214	1545	6.60	20231020	4.60	N	106240	500	79 억		272381	N	N	0	N	00	N
55	20231023	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1674	49	2	3.02	74136622	45434	27.84	1611	1675	1601	2110	1138	1625	1631.74	1.71	0	2916	1729	1677	1611	1559	1493	1644	1526	80	485	500	1100	1	1	15923057	267	0.24	0.30	12	0.29	7078.00	5572.00	3260	20230214	-48.65	1545	20231020	8.35	3260	-48.65	20230214	1545	8.35	20231020	3260	-48.65	20230214	1545	8.35	20231020	4.60	N	106240	500	79 억		272381	N	N	0	N	00	N
56	20231023	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1667	42	2	2.58	65352437	40169	24.61	1611	1668	1601	2110	1138	1625	1626.94	1.71	0	1656	1729	1677	1611	1559	1493	1644	1526	80	485	500	1100	1	1	15923057	265	0.24	0.30	12	0.25	7078.00	5572.00	3260	20230214	-48.87	1545	20231020	7.90	3260	-48.87	20230214	1545	7.90	20231020	3260	-48.87	20230214	1545	7.90	20231020	4.60	N	106240	500	79 억		272381	N	N	0	N	00	N
57	20231023	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	-22	5	-1.35	12114143	7523	4.61	1611	1611	1601	2110	1138	1625	1610.28	1.71	0	-1761	1729	1677	1611	1559	1493	1644	1526	80	485	500	1100	1	1	15923057	255	0.23	0.29	12	0.05	7078.00	5572.00	3260	20230214	-50.83	1545	20231020	3.75	3260	-50.83	20230214	1545	3.75	20231020	3260	-50.83	20230214	1545	3.75	20231020	4.60	N	106240	500	79 억		272381	N	N	0	N	00	N
58	20231020	160703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1625	-23	5	-1.40	260367323	163191	316.35	1648	1663	1545	2140	1154	1648	1595.36	1.62	0	31830	1751	1699	1670	1618	1589	1685	1604	80	492	500	1120	1	1	15923057	259	0.23	0.29	12	1.02	7078.00	5572.00	3260	20230214	-50.15	1545	20231020	5.18	3260	-50.15	20230214	1545	5.18	20231020	3260	-50.15	20230214	1545	5.18	20231020	4.62	N	106240	500	79 억		258306	N	N	0	N	00	N
59	20231020	150702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1601	-47	5	-2.85	252413893	158249	306.77	1648	1663	1545	2140	1154	1648	1594.93	1.62	0	32440	1751	1699	1670	1618	1589	1685	1604	80	492	500	1120	1	1	15923057	255	0.23	0.29	12	0.99	7078.00	5572.00	3260	20230214	-50.89	1545	20231020	3.62	3260	-50.89	20230214	1545	3.62	20231020	3260	-50.89	20230214	1545	3.62	20231020	4.62	N	106240	500	79 억		258306	N	N	0	N	00	N
60	20231020	140707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1602	-46	5	-2.79	223167385	139994	271.39	1648	1663	1545	2140	1154	1648	1593.99	1.62	0	30498	1751	1699	1670	1618	1589	1685	1604	80	492	500	1120	1	1	15923057	255	0.23	0.29	12	0.88	7078.00	5572.00	3260	20230214	-50.86	1545	20231020	3.69	3260	-50.86	20230214	1545	3.69	20231020	3260	-50.86	20230214	1545	3.69	20231020	4.62	N	106240	500	79 억		258306	N	N	0	N	00	N
61	20231020	130648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1581	-67	5	-4.07	186214553	116880	226.58	1648	1663	1545	2140	1154	1648	1593.05	1.62	0	19541	1751	1699	1670	1618	1589	1685	1604	80	492	500	1120	1	1	15923057	252	0.22	0.28	12	0.73	7078.00	5572.00	3260	20230214	-51.50	1545	20231020	2.33	3260	-51.50	20230214	1545	2.33	20231020	3260	-51.50	20230214	1545	2.33	20231020	4.62	N	106240	500	79 억		258306	N	N	0	N	00	N
62	20231020	120700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1603	-45	5	-2.73	164234507	103007	199.68	1648	1663	1545	2140	1154	1648	1594.23	1.62	0	17240	1751	1699	1670	1618	1589	1685	1604	80	492	500	1120	1	1	15923057	255	0.23	0.29	12	0.65	7078.00	5572.00	3260	20230214	-50.83	1545	20231020	3.75	3260	-50.83	20230214	1545	3.75	20231020	3260	-50.83	20230214	1545	3.75	20231020	4.62	N	106240	500	79 억		258306	N	N	0	N	00	N
63	20231020	110707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1547	-101	5	-6.13	111614261	69295	134.33	1648	1663	1545	2140	1154	1648	1610.53	1.62	0	11890	1751	1699	1670	1618	1589	1685	1604	80	492	500	1120	1	1	15923057	246	0.22	0.28	12	0.44	7078.00	5572.00	3260	20230214	-52.55	1545	20231020	0.13	3260	-52.55	20230214	1545	0.13	20231020	3260	-52.55	20230214	1545	0.13	20231020	4.62	N	106240	500	79 억		258306	N	N	0	N	00	N
64	20231020	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1631	-17	5	-1.03	59149660	35961	69.71	1648	1663	1625	2140	1154	1648	1644.80	1.62	0	8414	1751	1699	1670	1618	1589	1685	1604	80	492	500	1120	1	1	15923057	260	0.23	0.29	12	0.23	7078.00	5572.00	3260	20230214	-49.97	1599	20231005	2.00	3260	-49.97	20230214	1599	2.00	20231005	3260	-49.97	20230214	1599	2.00	20231005	4.62	N	106240	500	79 억		258306	N	N	0	N	00	N
65	20231020	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1648	0	3	0.00	18965784	11508	22.31	1648	1663	1648	2140	1154	1648	1648.05	1.62	0	7432	1751	1699	1670	1618	1589	1685	1604	80	492	500	1120	1	1	15923057	262	0.23	0.30	12	0.07	7078.00	5572.00	3260	20230214	-49.45	1599	20231005	3.06	3260	-49.45	20230214	1599	3.06	20231005	3260	-49.45	20230214	1599	3.06	20231005	4.62	N	106240	500	79 억		258306	N	N	0	N	00	N
66	20231019	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1648	-69	5	-4.02	85934753	51578	145.22	1717	1722	1641	2230	1202	1717	1666.11	1.66	0	-5363	1757	1737	1722	1702	1687	1729	1694	80	513	500	1160	1	1	15923057	262	0.23	0.30	12	0.32	7078.00	5572.00	3260	20230214	-49.45	1599	20231005	3.06	3260	-49.45	20230214	1599	3.06	20231005	3260	-49.45	20230214	1599	3.06	20231005	4.70	N	106240	500	79 억		265006	N	N	0	N	00	N
67	20231019	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1642	-75	5	-4.37	74892401	44862	126.31	1717	1722	1642	2230	1202	1717	1669.40	1.66	0	-4858	1757	1737	1722	1702	1687	1729	1694	80	513	500	1160	1	1	15923057	261	0.23	0.29	12	0.28	7078.00	5572.00	3260	20230214	-49.63	1599	20231005	2.69	3260	-49.63	20230214	1599	2.69	20231005	3260	-49.63	20230214	1599	2.69	20231005	4.70	N	106240	500	79 억		265006	N	N	0	N	00	N
68	20231019	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1647	-70	5	-4.08	50430156	30004	84.48	1717	1722	1644	2230	1202	1717	1680.78	1.66	0	-5126	1757	1737	1722	1702	1687	1729	1694	80	513	500	1160	1	1	15923057	262	0.23	0.30	12	0.19	7078.00	5572.00	3260	20230214	-49.48	1599	20231005	3.00	3260	-49.48	20230214	1599	3.00	20231005	3260	-49.48	20230214	1599	3.00	20231005	4.70	N	106240	500	79 억		265006	N	N	0	N	00	N
69	20231019	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1646	-71	5	-4.14	42620857	25256	71.11	1717	1722	1646	2230	1202	1717	1687.55	1.66	0	-4037	1757	1737	1722	1702	1687	1729	1694	80	513	500	1160	1	1	15923057	262	0.23	0.30	12	0.16	7078.00	5572.00	3260	20230214	-49.51	1599	20231005	2.94	3260	-49.51	20230214	1599	2.94	20231005	3260	-49.51	20230214	1599	2.94	20231005	4.70	N	106240	500	79 억		265006	N	N	0	N	00	N
70	20231019	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1654	-63	5	-3.67	38006317	22459	63.24	1717	1722	1654	2230	1202	1717	1692.25	1.66	0	-3756	1757	1737	1722	1702	1687	1729	1694	80	513	500	1160	1	1	15923057	263	0.23	0.30	12	0.14	7078.00	5572.00	3260	20230214	-49.26	1599	20231005	3.44	3260	-49.26	20230214	1599	3.44	20231005	3260	-49.26	20230214	1599	3.44	20231005	4.70	N	106240	500	79 억		265006	N	N	0	N	00	N
71	20231019	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1668	-49	5	-2.85	27419346	16091	45.31	1717	1722	1662	2230	1202	1717	1704.02	1.66	0	-2471	1757	1737	1722	1702	1687	1729	1694	80	513	500	1160	1	1	15923057	266	0.24	0.30	12	0.10	7078.00	5572.00	3260	20230214	-48.83	1599	20231005	4.32	3260	-48.83	20230214	1599	4.32	20231005	3260	-48.83	20230214	1599	4.32	20231005	4.70	N	106240	500	79 억		265006	N	N	0	N	00	N
72	20231019	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1671	-46	5	-2.68	25747516	15090	42.49	1717	1722	1662	2230	1202	1717	1706.26	1.66	0	-1917	1757	1737	1722	1702	1687	1729	1694	80	513	500	1160	1	1	15923057	266	0.24	0.30	12	0.09	7078.00	5572.00	3260	20230214	-48.74	1599	20231005	4.50	3260	-48.74	20230214	1599	4.50	20231005	3260	-48.74	20230214	1599	4.50	20231005	4.70	N	106240	500	79 억		265006	N	N	0	N	00	N
73	20231019	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1717	0	3	0.00	16992912	9898	27.87	1717	1722	1710	2230	1202	1717	1716.80	1.66	0	-798	1757	1737	1722	1702	1687	1729	1694	80	513	500	1160	1	1	15923057	273	0.24	0.31	12	0.06	7078.00	5572.00	3260	20230214	-47.33	1599	20231005	7.38	3260	-47.33	20230214	1599	7.38	20231005	3260	-47.33	20230214	1599	7.38	20231005	4.70	N	106240	500	79 억		265006	N	N	0	N	00	N
74	20231018	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1717	2	2	0.12	61014486	35499	86.40	1741	1742	1707	2225	1201	1715	1718.82	1.63	0	4998	1748	1731	1708	1691	1668	1740	1700	80	510	500	1160	1	1	15923057	273	0.24	0.31	12	0.22	7078.00	5572.00	3260	20230214	-47.33	1599	20231005	7.38	3260	-47.33	20230214	1599	7.38	20231005	3260	-47.33	20230214	1599	7.38	20231005	4.66	N	106240	500	79 억		259978	N	N	0	N	00	N
75	20231018	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1715	0	3	0.00	55680925	32393	78.84	1741	1742	1707	2225	1201	1715	1718.92	1.63	0	4790	1748	1731	1708	1691	1668	1740	1700	80	510	500	1160	1	1	15923057	273	0.24	0.31	12	0.20	7078.00	5572.00	3260	20230214	-47.39	1599	20231005	7.25	3260	-47.39	20230214	1599	7.25	20231005	3260	-47.39	20230214	1599	7.25	20231005	4.66	N	106240	500	79 억		259978	N	N	0	N	00	N
76	20231018	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1717	2	2	0.12	51596423	30007	73.03	1741	1742	1713	2225	1201	1715	1719.48	1.63	0	4732	1748	1731	1708	1691	1668	1740	1700	80	510	500	1160	1	1	15923057	273	0.24	0.31	12	0.19	7078.00	5572.00	3260	20230214	-47.33	1599	20231005	7.38	3260	-47.33	20230214	1599	7.38	20231005	3260	-47.33	20230214	1599	7.38	20231005	4.66	N	106240	500	79 억		259978	N	N	0	N	00	N
77	20231018	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	8	2	0.47	48276165	28072	68.32	1741	1742	1714	2225	1201	1715	1719.73	1.63	0	4498	1748	1731	1708	1691	1668	1740	1700	80	510	500	1160	1	1	15923057	274	0.24	0.31	12	0.18	7078.00	5572.00	3260	20230214	-47.15	1599	20231005	7.75	3260	-47.15	20230214	1599	7.75	20231005	3260	-47.15	20230214	1599	7.75	20231005	4.66	N	106240	500	79 억		259978	N	N	0	N	00	N
78	20231018	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	9	2	0.52	32684702	18985	46.21	1741	1742	1715	2225	1201	1715	1721.61	1.63	0	4062	1748	1731	1708	1691	1668	1740	1700	80	510	500	1160	1	1	15923057	275	0.24	0.31	12	0.12	7078.00	5572.00	3260	20230214	-47.12	1599	20231005	7.82	3260	-47.12	20230214	1599	7.82	20231005	3260	-47.12	20230214	1599	7.82	20231005	4.66	N	106240	500	79 억		259978	N	N	0	N	00	N
79	20231018	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	5	2	0.29	30626313	17789	43.30	1741	1742	1715	2225	1201	1715	1721.64	1.63	0	4108	1748	1731	1708	1691	1668	1740	1700	80	510	500	1160	1	1	15923057	274	0.24	0.31	12	0.11	7078.00	5572.00	3260	20230214	-47.24	1599	20231005	7.57	3260	-47.24	20230214	1599	7.57	20231005	3260	-47.24	20230214	1599	7.57	20231005	4.66	N	106240	500	79 억		259978	N	N	0	N	00	N
80	20231018	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	5	2	0.29	14328853	8317	20.24	1741	1742	1715	2225	1201	1715	1722.84	1.63	0	-150	1748	1731	1708	1691	1668	1740	1700	80	510	500	1160	1	1	15923057	274	0.24	0.31	12	0.05	7078.00	5572.00	3260	20230214	-47.24	1599	20231005	7.57	3260	-47.24	20230214	1599	7.57	20231005	3260	-47.24	20230214	1599	7.57	20231005	4.66	N	106240	500	79 억		259978	N	N	0	N	00	N
81	20231018	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1726	11	2	0.64	4686567	2699	6.57	1741	1742	1726	2225	1201	1715	1736.41	1.63	0	-873	1748	1731	1708	1691	1668	1740	1700	80	510	500	1160	1	1	15923057	275	0.24	0.31	12	0.02	7078.00	5572.00	3260	20230214	-47.06	1599	20231005	7.94	3260	-47.06	20230214	1599	7.94	20231005	3260	-47.06	20230214	1599	7.94	20231005	4.66	N	106240	500	79 억		259978	N	N	0	N	00	N
82	20231017	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1715	30	2	1.78	69242101	40556	127.37	1685	1725	1685	2190	1180	1685	1707.32	1.61	0	3243	1732	1708	1684	1660	1636	1720	1672	80	505	500	1140	1	1	15923057	273	0.24	0.31	12	0.25	7078.00	5572.00	3260	20230214	-47.39	1599	20231005	7.25	3260	-47.39	20230214	1599	7.25	20231005	3260	-47.39	20230214	1599	7.25	20231005	4.69	N	106240	500	79 억		256060	N	N	0	N	00	N
83	20231017	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	34	2	2.02	68148409	39919	125.37	1685	1725	1685	2190	1180	1685	1707.17	1.61	0	3254	1732	1708	1684	1660	1636	1720	1672	80	505	500	1140	1	1	15923057	274	0.24	0.31	12	0.25	7078.00	5572.00	3260	20230214	-47.27	1599	20231005	7.50	3260	-47.27	20230214	1599	7.50	20231005	3260	-47.27	20230214	1599	7.50	20231005	4.69	N	106240	500	79 억		256060	N	N	0	N	00	N
84	20231017	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	34	2	2.02	63783968	37378	117.39	1685	1725	1685	2190	1180	1685	1706.46	1.61	0	3517	1732	1708	1684	1660	1636	1720	1672	80	505	500	1140	1	1	15923057	274	0.24	0.31	12	0.23	7078.00	5572.00	3260	20230214	-47.27	1599	20231005	7.50	3260	-47.27	20230214	1599	7.50	20231005	3260	-47.27	20230214	1599	7.50	20231005	4.69	N	106240	500	79 억		256060	N	N	0	N	00	N
85	20231017	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	35	2	2.08	57155862	33521	105.27	1685	1725	1685	2190	1180	1685	1705.08	1.61	0	5446	1732	1708	1684	1660	1636	1720	1672	80	505	500	1140	1	1	15923057	274	0.24	0.31	12	0.21	7078.00	5572.00	3260	20230214	-47.24	1599	20231005	7.57	3260	-47.24	20230214	1599	7.57	20231005	3260	-47.24	20230214	1599	7.57	20231005	4.69	N	106240	500	79 억		256060	N	N	0	N	00	N
86	20231017	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	38	2	2.26	54892629	32205	101.14	1685	1725	1685	2190	1180	1685	1704.48	1.61	0	5918	1732	1708	1684	1660	1636	1720	1672	80	505	500	1140	1	1	15923057	274	0.24	0.31	12	0.20	7078.00	5572.00	3260	20230214	-47.15	1599	20231005	7.75	3260	-47.15	20230214	1599	7.75	20231005	3260	-47.15	20230214	1599	7.75	20231005	4.69	N	106240	500	79 억		256060	N	N	0	N	00	N
87	20231017	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1715	30	2	1.78	47881730	28122	88.32	1685	1725	1685	2190	1180	1685	1702.64	1.61	0	5862	1732	1708	1684	1660	1636	1720	1672	80	505	500	1140	1	1	15923057	273	0.24	0.31	12	0.18	7078.00	5572.00	3260	20230214	-47.39	1599	20231005	7.25	3260	-47.39	20230214	1599	7.25	20231005	3260	-47.39	20230214	1599	7.25	20231005	4.69	N	106240	500	79 억		256060	N	N	0	N	00	N
88	20231017	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1695	10	2	0.59	41239686	24225	76.08	1685	1725	1685	2190	1180	1685	1702.36	1.61	0	3173	1732	1708	1684	1660	1636	1720	1672	80	505	500	1140	1	1	15923057	270	0.24	0.30	12	0.15	7078.00	5572.00	3260	20230214	-48.01	1599	20231005	6.00	3260	-48.01	20230214	1599	6.00	20231005	3260	-48.01	20230214	1599	6.00	20231005	4.69	N	106240	500	79 억		256060	N	N	0	N	00	N
89	20231017	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1695	10	2	0.59	18020363	10669	33.51	1685	1717	1685	2190	1180	1685	1689.04	1.61	0	1286	1732	1708	1684	1660	1636	1720	1672	80	505	500	1140	1	1	15923057	270	0.24	0.30	12	0.07	7078.00	5572.00	3260	20230214	-48.01	1599	20231005	6.00	3260	-48.01	20230214	1599	6.00	20231005	3260	-48.01	20230214	1599	6.00	20231005	4.69	N	106240	500	79 억		256060	N	N	0	N	00	N
90	20231016	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1685	-23	5	-1.35	52916332	31577	61.76	1680	1708	1660	2220	1196	1708	1675.76	1.64	0	-3782	1803	1755	1728	1680	1653	1742	1667	80	512	500	1160	1	1	15923057	268	0.24	0.30	12	0.20	7078.00	5572.00	3260	20230214	-48.31	1599	20231005	5.38	3260	-48.31	20230214	1599	5.38	20231005	3260	-48.31	20230214	1599	5.38	20231005	4.74	N	106240	500	79 억		261350	N	N	0	N	00	N
91	20231016	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1663	-45	5	-2.63	44396547	26507	51.84	1680	1708	1660	2220	1196	1708	1674.90	1.64	0	-3500	1803	1755	1728	1680	1653	1742	1667	80	512	500	1160	1	1	15923057	265	0.23	0.30	12	0.17	7078.00	5572.00	3260	20230214	-48.99	1599	20231005	4.00	3260	-48.99	20230214	1599	4.00	20231005	3260	-48.99	20230214	1599	4.00	20231005	4.74	N	106240	500	79 억		261350	N	N	0	N	00	N
92	20231016	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1664	-44	5	-2.58	38655188	23059	45.10	1680	1708	1660	2220	1196	1708	1676.36	1.64	0	-3705	1803	1755	1728	1680	1653	1742	1667	80	512	500	1160	1	1	15923057	265	0.24	0.30	12	0.14	7078.00	5572.00	3260	20230214	-48.96	1599	20231005	4.07	3260	-48.96	20230214	1599	4.07	20231005	3260	-48.96	20230214	1599	4.07	20231005	4.74	N	106240	500	79 억		261350	N	N	0	N	00	N
93	20231016	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1663	-45	5	-2.63	33152951	19758	38.64	1680	1708	1660	2220	1196	1708	1677.95	1.64	0	-3897	1803	1755	1728	1680	1653	1742	1667	80	512	500	1160	1	1	15923057	265	0.23	0.30	12	0.12	7078.00	5572.00	3260	20230214	-48.99	1599	20231005	4.00	3260	-48.99	20230214	1599	4.00	20231005	3260	-48.99	20230214	1599	4.00	20231005	4.74	N	106240	500	79 억		261350	N	N	0	N	00	N
94	20231016	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1665	-43	5	-2.52	25786680	15326	29.97	1680	1708	1665	2220	1196	1708	1682.54	1.64	0	-3897	1803	1755	1728	1680	1653	1742	1667	80	512	500	1160	1	1	15923057	265	0.24	0.30	12	0.10	7078.00	5572.00	3260	20230214	-48.93	1599	20231005	4.13	3260	-48.93	20230214	1599	4.13	20231005	3260	-48.93	20230214	1599	4.13	20231005	4.74	N	106240	500	79 억		261350	N	N	0	N	00	N
95	20231016	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1687	-21	5	-1.23	21443973	12727	24.89	1680	1708	1679	2220	1196	1708	1684.92	1.64	0	-3494	1803	1755	1728	1680	1653	1742	1667	80	512	500	1160	1	1	15923057	269	0.24	0.30	12	0.08	7078.00	5572.00	3260	20230214	-48.25	1599	20231005	5.50	3260	-48.25	20230214	1599	5.50	20231005	3260	-48.25	20230214	1599	5.50	20231005	4.74	N	106240	500	79 억		261350	N	N	0	N	00	N
96	20231016	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1686	-22	5	-1.29	15371958	9123	17.84	1680	1708	1679	2220	1196	1708	1684.97	1.64	0	-2533	1803	1755	1728	1680	1653	1742	1667	80	512	500	1160	1	1	15923057	268	0.24	0.30	12	0.06	7078.00	5572.00	3260	20230214	-48.28	1599	20231005	5.44	3260	-48.28	20230214	1599	5.44	20231005	3260	-48.28	20230214	1599	5.44	20231005	4.74	N	106240	500	79 억		261350	N	N	0	N	00	N
97	20231016	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1690	-18	5	-1.05	8936323	5312	10.39	1680	1708	1680	2220	1196	1708	1682.29	1.64	0	-1179	1803	1755	1728	1680	1653	1742	1667	80	512	500	1160	1	1	15923057	269	0.24	0.30	12	0.03	7078.00	5572.00	3260	20230214	-48.16	1599	20231005	5.69	3260	-48.16	20230214	1599	5.69	20231005	3260	-48.16	20230214	1599	5.69	20231005	4.74	N	106240	500	79 억		261350	N	N	0	N	00	N
98	20231012	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	68	2	3.97	144652814	83468	177.59	1712	1779	1710	2220	1198	1711	1733.03	1.67	0	12724	1771	1740	1693	1662	1615	1756	1678	80	509	500	1160	1	1	15923057	283	0.25	0.32	12	0.52	7078.00	5572.00	4465	20221007	-60.16	1599	20231005	11.26	3260	-45.43	20230214	1599	11.26	20231005	3260	-45.43	20230214	1599	11.26	20231005	4.83	N	106240	500	79 억		265718	N	N	0	N	00	N
99	20231012	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	47	2	2.75	133038462	76899	163.61	1712	1765	1710	2220	1198	1711	1730.04	1.67	0	11832	1771	1740	1693	1662	1615	1756	1678	80	509	500	1160	1	1	15923057	280	0.25	0.32	12	0.48	7078.00	5572.00	4465	20221007	-60.63	1599	20231005	9.94	3260	-46.07	20230214	1599	9.94	20231005	3260	-46.07	20230214	1599	9.94	20231005	4.83	N	106240	500	79 억		265718	N	N	0	N	00	N
100	20231012	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	46	2	2.69	128956542	74582	158.69	1712	1765	1710	2220	1198	1711	1729.06	1.67	0	11670	1771	1740	1693	1662	1615	1756	1678	80	509	500	1160	1	1	15923057	280	0.25	0.32	12	0.47	7078.00	5572.00	4465	20221007	-60.65	1599	20231005	9.88	3260	-46.10	20230214	1599	9.88	20231005	3260	-46.10	20230214	1599	9.88	20231005	4.83	N	106240	500	79 억		265718	N	N	0	N	00	N
101	20231012	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	49	2	2.86	121519251	70349	149.68	1712	1760	1710	2220	1198	1711	1727.38	1.67	0	10707	1771	1740	1693	1662	1615	1756	1678	80	509	500	1160	1	1	15923057	280	0.25	0.32	12	0.44	7078.00	5572.00	4465	20221007	-60.58	1599	20231005	10.07	3260	-46.01	20230214	1599	10.07	20231005	3260	-46.01	20230214	1599	10.07	20231005	4.83	N	106240	500	79 억		265718	N	N	0	N	00	N
102	20231012	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1732	21	2	1.23	96330323	55948	119.04	1712	1741	1710	2220	1198	1711	1721.78	1.67	0	6372	1771	1740	1693	1662	1615	1756	1678	80	509	500	1160	1	1	15923057	276	0.24	0.31	12	0.35	7078.00	5572.00	4465	20221007	-61.21	1599	20231005	8.32	3260	-46.87	20230214	1599	8.32	20231005	3260	-46.87	20230214	1599	8.32	20231005	4.83	N	106240	500	79 억		265718	N	N	0	N	00	N
103	20231012	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	9	2	0.53	93532696	54328	115.59	1712	1741	1710	2220	1198	1711	1721.63	1.67	0	5974	1771	1740	1693	1662	1615	1756	1678	80	509	500	1160	1	1	15923057	274	0.24	0.31	12	0.34	7078.00	5572.00	4465	20221007	-61.48	1599	20231005	7.57	3260	-47.24	20230214	1599	7.57	20231005	3260	-47.24	20230214	1599	7.57	20231005	4.83	N	106240	500	79 억		265718	N	N	0	N	00	N
104	20231012	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	5	2	0.29	54858160	31931	67.94	1712	1741	1710	2220	1198	1711	1718.02	1.67	0	88	1771	1740	1693	1662	1615	1756	1678	80	509	500	1160	1	1	15923057	273	0.24	0.31	12	0.20	7078.00	5572.00	4465	20221007	-61.57	1599	20231005	7.32	3260	-47.36	20230214	1599	7.32	20231005	3260	-47.36	20230214	1599	7.32	20231005	4.83	N	106240	500	79 억		265718	N	N	0	N	00	N
105	20231012	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	28	2	1.64	2470869	1433	3.05	1712	1740	1712	2220	1198	1711	1724.26	1.67	0	-498	1771	1740	1693	1662	1615	1756	1678	80	509	500	1160	1	1	15923057	277	0.25	0.31	12	0.01	7078.00	5572.00	4465	20221007	-61.05	1599	20231005	8.76	3260	-46.66	20230214	1599	8.76	20231005	3260	-46.66	20230214	1599	8.76	20231005	4.83	N	106240	500	79 억		265718	N	N	0	N	00	N
106	20231011	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1711	33	2	1.97	79012307	46602	52.46	1668	1724	1646	2180	1175	1678	1695.51	1.65	0	3656	1916	1796	1728	1608	1540	1763	1575	80	502	500	1140	1	1	15923057	272	0.24	0.31	12	0.29	7078.00	5572.00	4465	20221006	-61.68	1599	20231005	7.00	3260	-47.52	20230214	1599	7.00	20231005	3260	-47.52	20230214	1599	7.00	20231005	4.84	N	106240	500	79 억		262102	N	N	0	N	00	N
107	20231011	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	34	2	2.03	75152632	44344	49.92	1668	1724	1646	2180	1175	1678	1694.84	1.65	0	4193	1916	1796	1728	1608	1540	1763	1575	80	502	500	1140	1	1	15923057	273	0.24	0.31	12	0.28	7078.00	5572.00	4465	20221006	-61.66	1599	20231005	7.07	3260	-47.48	20230214	1599	7.07	20231005	3260	-47.48	20230214	1599	7.07	20231005	4.84	N	106240	500	79 억		262102	N	N	0	N	00	N
108	20231011	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1705	27	2	1.61	69112949	40815	45.94	1668	1724	1646	2180	1175	1678	1693.40	1.65	0	6599	1916	1796	1728	1608	1540	1763	1575	80	502	500	1140	1	1	15923057	271	0.24	0.31	12	0.26	7078.00	5572.00	4465	20221006	-61.81	1599	20231005	6.63	3260	-47.70	20230214	1599	6.63	20231005	3260	-47.70	20230214	1599	6.63	20231005	4.84	N	106240	500	79 억		262102	N	N	0	N	00	N
109	20231011	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1713	35	2	2.09	63716915	37654	42.38	1668	1724	1646	2180	1175	1678	1692.25	1.65	0	7221	1916	1796	1728	1608	1540	1763	1575	80	502	500	1140	1	1	15923057	273	0.24	0.31	12	0.24	7078.00	5572.00	4465	20221006	-61.63	1599	20231005	7.13	3260	-47.45	20230214	1599	7.13	20231005	3260	-47.45	20230214	1599	7.13	20231005	4.84	N	106240	500	79 억		262102	N	N	0	N	00	N
110	20231011	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	38	2	2.26	58854685	34799	39.17	1668	1724	1646	2180	1175	1678	1691.36	1.65	0	7240	1916	1796	1728	1608	1540	1763	1575	80	502	500	1140	1	1	15923057	273	0.24	0.31	12	0.22	7078.00	5572.00	4465	20221006	-61.57	1599	20231005	7.32	3260	-47.36	20230214	1599	7.32	20231005	3260	-47.36	20230214	1599	7.32	20231005	4.84	N	106240	500	79 억		262102	N	N	0	N	00	N
111	20231011	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1714	36	2	2.15	51582262	30561	34.40	1668	1724	1646	2180	1175	1678	1687.91	1.65	0	7810	1916	1796	1728	1608	1540	1763	1575	80	502	500	1140	1	1	15923057	273	0.24	0.31	12	0.19	7078.00	5572.00	4465	20221006	-61.61	1599	20231005	7.19	3260	-47.42	20230214	1599	7.19	20231005	3260	-47.42	20230214	1599	7.19	20231005	4.84	N	106240	500	79 억		262102	N	N	0	N	00	N
112	20231011	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	43	2	2.56	49690691	29458	33.16	1668	1724	1646	2180	1175	1678	1686.89	1.65	0	8489	1916	1796	1728	1608	1540	1763	1575	80	502	500	1140	1	1	15923057	274	0.24	0.31	12	0.19	7078.00	5572.00	4465	20221006	-61.46	1599	20231005	7.63	3260	-47.21	20230214	1599	7.63	20231005	3260	-47.21	20230214	1599	7.63	20231005	4.84	N	106240	500	79 억		262102	N	N	0	N	00	N
113	20231011	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1690	12	2	0.72	14583043	8717	9.81	1668	1711	1668	2180	1175	1678	1672.82	1.65	0	540	1916	1796	1728	1608	1540	1763	1575	80	502	500	1140	1	1	15923057	269	0.24	0.30	12	0.05	7078.00	5572.00	4465	20221006	-62.15	1599	20231005	5.69	3260	-48.16	20230214	1599	5.69	20231005	3260	-48.16	20230214	1599	5.69	20231005	4.84	N	106240	500	79 억		262102	N	N	0	N	00	N
114	20231010	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1678	-18	5	-1.06	151576422	87659	187.46	1696	1848	1660	2200	1188	1696	1729.16	1.64	0	888	1746	1721	1685	1660	1624	1733	1672	80	504	500	1150	1	1	15923057	267	0.24	0.30	12	0.55	7078.00	5572.00	4465	20221005	-62.42	1599	20231005	4.94	3260	-48.53	20230214	1599	4.94	20231005	3260	-48.53	20230214	1599	4.94	20231005	4.92	N	106240	500	79 억		261402	N	N	0	N	00	N
115	20231010	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1660	-36	5	-2.12	148327033	85721	183.32	1696	1848	1660	2200	1188	1696	1730.35	1.64	0	1008	1746	1721	1685	1660	1624	1733	1672	80	504	500	1150	1	1	15923057	264	0.23	0.30	12	0.54	7078.00	5572.00	4465	20221005	-62.82	1599	20231005	3.81	3260	-49.08	20230214	1599	3.81	20231005	3260	-49.08	20230214	1599	3.81	20231005	4.92	N	106240	500	79 억		261402	N	N	0	N	00	N
116	20231010	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1695	-1	5	-0.06	135041383	77811	166.40	1696	1848	1692	2200	1188	1696	1735.51	1.64	0	-11	1746	1721	1685	1660	1624	1733	1672	80	504	500	1150	1	1	15923057	270	0.24	0.30	12	0.49	7078.00	5572.00	4465	20221005	-62.04	1599	20231005	6.00	3260	-48.01	20230214	1599	6.00	20231005	3260	-48.01	20230214	1599	6.00	20231005	4.92	N	106240	500	79 억		261402	N	N	0	N	00	N
117	20231010	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1735	39	2	2.30	107152728	61553	131.63	1696	1848	1696	2200	1188	1696	1740.82	1.64	0	728	1746	1721	1685	1660	1624	1733	1672	80	504	500	1150	1	1	15923057	276	0.25	0.31	12	0.39	7078.00	5572.00	4465	20221005	-61.14	1599	20231005	8.51	3260	-46.78	20230214	1599	8.51	20231005	3260	-46.78	20230214	1599	8.51	20231005	4.92	N	106240	500	79 억		261402	N	N	0	N	00	N
118	20231010	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1734	38	2	2.24	92875188	53311	114.01	1696	1848	1696	2200	1188	1696	1742.14	1.64	0	6186	1746	1721	1685	1660	1624	1733	1672	80	504	500	1150	1	1	15923057	276	0.24	0.31	12	0.33	7078.00	5572.00	4465	20221005	-61.16	1599	20231005	8.44	3260	-46.81	20230214	1599	8.44	20231005	3260	-46.81	20230214	1599	8.44	20231005	4.92	N	106240	500	79 억		261402	N	N	0	N	00	N
119	20231010	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	54	2	3.18	82151892	47148	100.83	1696	1848	1696	2200	1188	1696	1742.43	1.64	0	7181	1746	1721	1685	1660	1624	1733	1672	80	504	500	1150	1	1	15923057	279	0.25	0.31	12	0.30	7078.00	5572.00	4465	20221005	-60.81	1599	20231005	9.44	3260	-46.32	20230214	1599	9.44	20231005	3260	-46.32	20230214	1599	9.44	20231005	4.92	N	106240	500	79 억		261402	N	N	0	N	00	N
120	20231010	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	53	2	3.12	67459514	38788	82.95	1696	1848	1696	2200	1188	1696	1739.19	1.64	0	6987	1746	1721	1685	1660	1624	1733	1672	80	504	500	1150	1	1	15923057	278	0.25	0.31	12	0.24	7078.00	5572.00	4465	20221005	-60.83	1599	20231005	9.38	3260	-46.35	20230214	1599	9.38	20231005	3260	-46.35	20230214	1599	9.38	20231005	4.92	N	106240	500	79 억		261402	N	N	0	N	00	N
121	20231010	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	25	2	1.47	34520463	19899	42.55	1696	1848	1696	2200	1188	1696	1734.78	1.64	0	163	1746	1721	1685	1660	1624	1733	1672	80	504	500	1150	1	1	15923057	274	0.24	0.31	12	0.12	7078.00	5572.00	4465	20221005	-61.46	1599	20231005	7.63	3260	-47.21	20230214	1599	7.63	20231005	3260	-47.21	20230214	1599	7.63	20231005	4.92	N	106240	500	79 억		261402	N	N	0	N	00	N
122	20231006	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1696	59	2	3.60	78495288	46760	52.27	1649	1710	1649	2125	1146	1637	1678.68	1.57	0	10373	1702	1669	1634	1601	1566	1686	1618	80	488	500	1110	1	1	15923057	270	0.24	0.30	12	0.29	7078.00	5572.00	4465	20221004	-62.02	1599	20231005	6.07	3260	-47.98	20230214	1599	6.07	20231005	10400	-83.69	20221006	1599	6.07	20231005	4.91	N	106240	500	79 억		249581	N	N	0	N	00	N
123	20231006	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1698	61	2	3.73	72682688	43319	48.42	1649	1710	1649	2125	1146	1637	1677.85	1.57	0	10184	1702	1669	1634	1601	1566	1686	1618	80	488	500	1110	1	1	15923057	270	0.24	0.30	12	0.27	7078.00	5572.00	4465	20221004	-61.97	1599	20231005	6.19	3260	-47.91	20230214	1599	6.19	20231005	10400	-83.67	20221006	1599	6.19	20231005	4.91	N	106240	500	79 억		249581	N	N	0	N	00	N
124	20231006	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1703	66	2	4.03	63131456	37706	42.15	1649	1705	1649	2125	1146	1637	1674.31	1.57	0	9723	1702	1669	1634	1601	1566	1686	1618	80	488	500	1110	1	1	15923057	271	0.24	0.31	12	0.24	7078.00	5572.00	4465	20221004	-61.86	1599	20231005	6.50	3260	-47.76	20230214	1599	6.50	20231005	10400	-83.62	20221006	1599	6.50	20231005	4.91	N	106240	500	79 억		249581	N	N	0	N	00	N
125	20231006	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1705	68	2	4.15	57309117	34284	38.32	1649	1705	1649	2125	1146	1637	1671.60	1.57	0	9750	1702	1669	1634	1601	1566	1686	1618	80	488	500	1110	1	1	15923057	271	0.24	0.31	12	0.22	7078.00	5572.00	4465	20221004	-61.81	1599	20231005	6.63	3260	-47.70	20230214	1599	6.63	20231005	10400	-83.61	20221006	1599	6.63	20231005	4.91	N	106240	500	79 억		249581	N	N	0	N	00	N
126	20231006	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	63	2	3.85	55439691	33184	37.09	1649	1700	1649	2125	1146	1637	1670.68	1.57	0	9776	1702	1669	1634	1601	1566	1686	1618	80	488	500	1110	1	1	15923057	271	0.24	0.31	12	0.21	7078.00	5572.00	4465	20221004	-61.93	1599	20231005	6.32	3260	-47.85	20230214	1599	6.32	20231005	10400	-83.65	20221006	1599	6.32	20231005	4.91	N	106240	500	79 억		249581	N	N	0	N	00	N
127	20231006	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1686	49	2	2.99	41746340	25096	28.05	1649	1691	1649	2125	1146	1637	1663.47	1.57	0	9458	1702	1669	1634	1601	1566	1686	1618	80	488	500	1110	1	1	15923057	268	0.24	0.30	12	0.16	7078.00	5572.00	4465	20221004	-62.24	1599	20231005	5.44	3260	-48.28	20230214	1599	5.44	20231005	10400	-83.79	20221006	1599	5.44	20231005	4.91	N	106240	500	79 억		249581	N	N	0	N	00	N
128	20231006	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1669	32	2	1.95	36529605	21980	24.57	1649	1691	1649	2125	1146	1637	1661.95	1.57	0	8878	1702	1669	1634	1601	1566	1686	1618	80	488	500	1110	1	1	15923057	266	0.24	0.30	12	0.14	7078.00	5572.00	4465	20221004	-62.62	1599	20231005	4.38	3260	-48.80	20230214	1599	4.38	20231005	10400	-83.95	20221006	1599	4.38	20231005	4.91	N	106240	500	79 억		249581	N	N	0	N	00	N
129	20231006	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1683	46	2	2.81	29924371	18040	20.17	1649	1685	1649	2125	1146	1637	1658.78	1.57	0	7051	1702	1669	1634	1601	1566	1686	1618	80	488	500	1110	1	1	15923057	268	0.24	0.30	12	0.11	7078.00	5572.00	4465	20221004	-62.31	1599	20231005	5.25	3260	-48.37	20230214	1599	5.25	20231005	10400	-83.82	20221006	1599	5.25	20231005	4.91	N	106240	500	79 억		249581	N	N	0	N	00	N