KissMeData/048430/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	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-300	5	-3.91	326469560	43424	220.17	7680	7800	7370	9970	5370	7670	7521.45	1.21	0	-18521	7876	7772	7606	7502	7336	7825	7555	58	2300	500	4750	10	1	11520000	849	98.27	0.72	12	0.38	75.00	10291.00	14000	20230629	-47.36	5800	20221027	27.07	14000	-47.36	20230629	6840	7.75	20230103	14000	-47.36	20230629	6030	22.22	20221104	2.60	N	048430	500	57 억		139626	N	N	0	N	00	N
3	20231031	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-270	5	-3.52	277654440	36822	186.70	7680	7800	7400	9970	5370	7670	7540.45	1.21	0	-17693	7876	7772	7606	7502	7336	7825	7555	58	2300	500	4750	10	1	11520000	852	98.67	0.72	12	0.32	75.00	10291.00	14000	20230629	-47.14	5800	20221027	27.59	14000	-47.14	20230629	6840	8.19	20230103	14000	-47.14	20230629	6030	22.72	20221104	2.60	N	048430	500	57 억		139626	N	N	0	N	00	N
4	20231031	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-220	5	-2.87	220799830	29166	147.88	7680	7800	7450	9970	5370	7670	7570.45	1.21	0	-15192	7876	7772	7606	7502	7336	7825	7555	58	2300	500	4750	10	1	11520000	858	99.33	0.72	12	0.25	75.00	10291.00	14000	20230629	-46.79	5800	20221027	28.45	14000	-46.79	20230629	6840	8.92	20230103	14000	-46.79	20230629	6030	23.55	20221104	2.60	N	048430	500	57 억		139626	N	N	0	N	00	N
5	20231031	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-150	5	-1.96	183985260	24244	122.92	7680	7800	7480	9970	5370	7670	7588.90	1.21	0	-11853	7876	7772	7606	7502	7336	7825	7555	58	2300	500	4750	10	1	11520000	866	100.27	0.73	12	0.21	75.00	10291.00	14000	20230629	-46.29	5800	20221027	29.66	14000	-46.29	20230629	6840	9.94	20230103	14000	-46.29	20230629	6030	24.71	20221104	2.60	N	048430	500	57 억		139626	N	N	0	N	00	N
6	20231031	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-140	5	-1.83	135850110	17827	90.39	7680	7800	7500	9970	5370	7670	7620.47	1.21	0	-6578	7876	7772	7606	7502	7336	7825	7555	58	2300	500	4750	10	1	11520000	867	100.40	0.73	12	0.15	75.00	10291.00	14000	20230629	-46.21	5800	20221027	29.83	14000	-46.21	20230629	6840	10.09	20230103	14000	-46.21	20230629	6030	24.88	20221104	2.60	N	048430	500	57 억		139626	N	N	0	N	00	N
7	20231031	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-110	5	-1.43	99251830	12967	65.75	7680	7800	7520	9970	5370	7670	7654.19	1.21	0	-3633	7876	7772	7606	7502	7336	7825	7555	58	2300	500	4750	10	1	11520000	871	100.80	0.73	12	0.11	75.00	10291.00	14000	20230629	-46.00	5800	20221027	30.34	14000	-46.00	20230629	6840	10.53	20230103	14000	-46.00	20230629	6030	25.37	20221104	2.60	N	048430	500	57 억		139626	N	N	0	N	00	N
8	20231031	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-40	5	-0.52	75829220	9872	50.05	7680	7800	7580	9970	5370	7670	7681.24	1.21	0	-1669	7876	7772	7606	7502	7336	7825	7555	58	2300	500	4750	10	1	11520000	879	101.73	0.74	12	0.09	75.00	10291.00	14000	20230629	-45.50	5800	20221027	31.55	14000	-45.50	20230629	6840	11.55	20230103	14000	-45.50	20230629	6030	26.53	20221104	2.60	N	048430	500	57 억		139626	N	N	0	N	00	N
9	20231031	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	120	2	1.56	14368670	1861	9.44	7680	7790	7680	9970	5370	7670	7720.94	1.21	0	904	7876	7772	7606	7502	7336	7825	7555	58	2300	500	4750	10	1	11520000	897	103.87	0.76	12	0.02	75.00	10291.00	14000	20230629	-44.36	5800	20221027	34.31	14000	-44.36	20230629	6840	13.89	20230103	14000	-44.36	20230629	6030	29.19	20221104	2.60	N	048430	500	57 억		139626	N	N	0	N	00	N
10	20231030	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-10	5	-0.13	147138250	19386	44.69	7570	7710	7440	9980	5380	7680	7589.45	1.23	0	-2029	7926	7802	7606	7482	7286	7865	7545	58	2300	500	4760	10	1	11520000	884	102.27	0.75	12	0.17	75.00	10291.00	14000	20230629	-45.21	5780	20221026	32.70	14000	-45.21	20230629	6840	12.13	20230103	14000	-45.21	20230629	6030	27.20	20221104	2.60	N	048430	500	57 억		141649	N	N	0	N	00	N
11	20231030	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-60	5	-0.78	136864630	18045	41.60	7570	7710	7440	9980	5380	7680	7584.63	1.23	0	-2016	7926	7802	7606	7482	7286	7865	7545	58	2300	500	4760	10	1	11520000	878	101.60	0.74	12	0.16	75.00	10291.00	14000	20230629	-45.57	5780	20221026	31.83	14000	-45.57	20230629	6840	11.40	20230103	14000	-45.57	20230629	6030	26.37	20221104	2.60	N	048430	500	57 억		141649	N	N	0	N	00	N
12	20231030	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-50	5	-0.65	126637460	16703	38.50	7570	7710	7440	9980	5380	7680	7581.72	1.23	0	-1792	7926	7802	7606	7482	7286	7865	7545	58	2300	500	4760	10	1	11520000	879	101.73	0.74	12	0.14	75.00	10291.00	14000	20230629	-45.50	5780	20221026	32.01	14000	-45.50	20230629	6840	11.55	20230103	14000	-45.50	20230629	6030	26.53	20221104	2.60	N	048430	500	57 억		141649	N	N	0	N	00	N
13	20231030	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-30	5	-0.39	112878320	14902	34.35	7570	7710	7440	9980	5380	7680	7574.71	1.23	0	-217	7926	7802	7606	7482	7286	7865	7545	58	2300	500	4760	10	1	11520000	881	102.00	0.74	12	0.13	75.00	10291.00	14000	20230629	-45.36	5780	20221026	32.35	14000	-45.36	20230629	6840	11.84	20230103	14000	-45.36	20230629	6030	26.87	20221104	2.60	N	048430	500	57 억		141649	N	N	0	N	00	N
14	20231030	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-70	5	-0.91	93316620	12347	28.46	7570	7660	7440	9980	5380	7680	7557.84	1.23	0	281	7926	7802	7606	7482	7286	7865	7545	58	2300	500	4760	10	1	11520000	877	101.47	0.74	12	0.11	75.00	10291.00	14000	20230629	-45.64	5780	20221026	31.66	14000	-45.64	20230629	6840	11.26	20230103	14000	-45.64	20230629	6030	26.20	20221104	2.60	N	048430	500	57 억		141649	N	N	0	N	00	N
15	20231030	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-20	5	-0.26	79701640	10553	24.33	7570	7660	7440	9980	5380	7680	7552.51	1.23	0	-193	7926	7802	7606	7482	7286	7865	7545	58	2300	500	4760	10	1	11520000	882	102.13	0.74	12	0.09	75.00	10291.00	14000	20230629	-45.29	5780	20221026	32.53	14000	-45.29	20230629	6840	11.99	20230103	14000	-45.29	20230629	6030	27.03	20221104	2.60	N	048430	500	57 억		141649	N	N	0	N	00	N
16	20231030	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-90	5	-1.17	57460110	7628	17.58	7570	7640	7440	9980	5380	7680	7532.79	1.23	0	-1570	7926	7802	7606	7482	7286	7865	7545	58	2300	500	4760	10	1	11520000	874	101.20	0.74	12	0.07	75.00	10291.00	14000	20230629	-45.79	5780	20221026	31.31	14000	-45.79	20230629	6840	10.96	20230103	14000	-45.79	20230629	6030	25.87	20221104	2.60	N	048430	500	57 억		141649	N	N	0	N	00	N
17	20231030	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-110	5	-1.43	14085200	1860	4.29	7570	7640	7570	9980	5380	7680	7572.69	1.23	0	179	7926	7802	7606	7482	7286	7865	7545	58	2300	500	4760	10	1	11520000	872	100.93	0.74	12	0.02	75.00	10291.00	14000	20230629	-45.93	5780	20221026	30.97	14000	-45.93	20230629	6840	10.67	20230103	14000	-45.93	20230629	6030	25.54	20221104	2.60	N	048430	500	57 억		141649	N	N	0	N	00	N
18	20231027	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	210	2	2.81	319915410	42139	76.82	7480	7730	7410	9710	5230	7470	7591.91	1.06	0	18909	7850	7660	7530	7340	7210	7595	7275	58	2240	500	4630	10	1	11520000	885	102.40	0.75	12	0.37	75.00	10291.00	14000	20230629	-45.14	5780	20221026	32.87	14000	-45.14	20230629	6840	12.28	20230103	14000	-45.14	20230629	5800	32.41	20221027	2.57	N	048430	500	57 억		122496	N	N	0	N	00	N
19	20231027	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	150	2	2.01	310230960	40873	74.51	7480	7730	7410	9710	5230	7470	7590.12	1.06	0	18924	7850	7660	7530	7340	7210	7595	7275	58	2240	500	4630	10	1	11520000	878	101.60	0.74	12	0.35	75.00	10291.00	14000	20230629	-45.57	5780	20221026	31.83	14000	-45.57	20230629	6840	11.40	20230103	14000	-45.57	20230629	5800	31.38	20221027	2.57	N	048430	500	57 억		122496	N	N	0	N	00	N
20	20231027	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	140	2	1.87	257035590	33846	61.70	7480	7730	7410	9710	5230	7470	7594.27	1.06	0	14282	7850	7660	7530	7340	7210	7595	7275	58	2240	500	4630	10	1	11520000	877	101.47	0.74	12	0.29	75.00	10291.00	14000	20230629	-45.64	5780	20221026	31.66	14000	-45.64	20230629	6840	11.26	20230103	14000	-45.64	20230629	5800	31.21	20221027	2.57	N	048430	500	57 억		122496	N	N	0	N	00	N
21	20231027	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	160	2	2.14	230371820	30347	55.32	7480	7730	7410	9710	5230	7470	7591.26	1.06	0	13309	7850	7660	7530	7340	7210	7595	7275	58	2240	500	4630	10	1	11520000	879	101.73	0.74	12	0.26	75.00	10291.00	14000	20230629	-45.50	5780	20221026	32.01	14000	-45.50	20230629	6840	11.55	20230103	14000	-45.50	20230629	5800	31.55	20221027	2.57	N	048430	500	57 억		122496	N	N	0	N	00	N
22	20231027	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	230	2	3.08	188557350	24893	45.38	7480	7730	7410	9710	5230	7470	7574.71	1.06	0	13101	7850	7660	7530	7340	7210	7595	7275	58	2240	500	4630	10	1	11520000	887	102.67	0.75	12	0.22	75.00	10291.00	14000	20230629	-45.00	5780	20221026	33.22	14000	-45.00	20230629	6840	12.57	20230103	14000	-45.00	20230629	5800	32.76	20221027	2.57	N	048430	500	57 억		122496	N	N	0	N	00	N
23	20231027	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	160	2	2.14	145577670	19299	35.18	7480	7680	7410	9710	5230	7470	7543.28	1.06	0	9303	7850	7660	7530	7340	7210	7595	7275	58	2240	500	4630	10	1	11520000	879	101.73	0.74	12	0.17	75.00	10291.00	14000	20230629	-45.50	5780	20221026	32.01	14000	-45.50	20230629	6840	11.55	20230103	14000	-45.50	20230629	5800	31.55	20221027	2.57	N	048430	500	57 억		122496	N	N	0	N	00	N
24	20231027	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	50	2	0.67	65017890	8691	15.84	7480	7580	7410	9710	5230	7470	7481.06	1.06	0	-107	7850	7660	7530	7340	7210	7595	7275	58	2240	500	4630	10	1	11520000	866	100.27	0.73	12	0.08	75.00	10291.00	14000	20230629	-46.29	5780	20221026	30.10	14000	-46.29	20230629	6840	9.94	20230103	14000	-46.29	20230629	5800	29.66	20221027	2.57	N	048430	500	57 억		122496	N	N	0	N	00	N
25	20231027	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	60	2	0.80	16276910	2162	3.94	7480	7580	7480	9710	5230	7470	7528.64	1.06	0	451	7850	7660	7530	7340	7210	7595	7275	58	2240	500	4630	10	1	11520000	867	100.40	0.73	12	0.02	75.00	10291.00	14000	20230629	-46.21	5780	20221026	30.28	14000	-46.21	20230629	6840	10.09	20230103	14000	-46.21	20230629	5800	29.83	20221027	2.57	N	048430	500	57 억		122496	N	N	0	N	00	N
26	20231026	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-390	5	-4.96	408346930	54346	121.81	7710	7720	7400	10210	5510	7860	7513.91	1.25	0	-20992	8073	7966	7843	7736	7613	8020	7790	58	2350	500	4870	10	1	11520000	861	99.60	0.73	12	0.47	75.00	10291.00	14000	20230629	-46.64	5760	20221024	29.69	14000	-46.64	20230629	6840	9.21	20230103	14000	-46.64	20230629	5780	29.24	20221026	2.62	N	048430	500	57 억		143908	N	N	0	N	00	N
27	20231026	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-370	5	-4.71	379036450	50421	113.01	7710	7720	7400	10210	5510	7860	7517.43	1.25	0	-20744	8073	7966	7843	7736	7613	8020	7790	58	2350	500	4870	10	1	11520000	863	99.87	0.73	12	0.44	75.00	10291.00	14000	20230629	-46.50	5760	20221024	30.03	14000	-46.50	20230629	6840	9.50	20230103	14000	-46.50	20230629	5780	29.58	20221026	2.62	N	048430	500	57 억		143908	N	N	0	N	00	N
28	20231026	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-410	5	-5.22	319417940	42524	95.31	7710	7720	7400	10210	5510	7860	7511.47	1.25	0	-17952	8073	7966	7843	7736	7613	8020	7790	58	2350	500	4870	10	1	11520000	858	99.33	0.72	12	0.37	75.00	10291.00	14000	20230629	-46.79	5760	20221024	29.34	14000	-46.79	20230629	6840	8.92	20230103	14000	-46.79	20230629	5780	28.89	20221026	2.62	N	048430	500	57 억		143908	N	N	0	N	00	N
29	20231026	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-410	5	-5.22	284018550	37756	84.62	7710	7720	7410	10210	5510	7860	7522.47	1.25	0	-16700	8073	7966	7843	7736	7613	8020	7790	58	2350	500	4870	10	1	11520000	858	99.33	0.72	12	0.33	75.00	10291.00	14000	20230629	-46.79	5760	20221024	29.34	14000	-46.79	20230629	6840	8.92	20230103	14000	-46.79	20230629	5780	28.89	20221026	2.62	N	048430	500	57 억		143908	N	N	0	N	00	N
30	20231026	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-420	5	-5.34	240641260	31931	71.57	7710	7720	7440	10210	5510	7860	7536.29	1.25	0	-15426	8073	7966	7843	7736	7613	8020	7790	58	2350	500	4870	10	1	11520000	857	99.20	0.72	12	0.28	75.00	10291.00	14000	20230629	-46.86	5760	20221024	29.17	14000	-46.86	20230629	6840	8.77	20230103	14000	-46.86	20230629	5780	28.72	20221026	2.62	N	048430	500	57 억		143908	N	N	0	N	00	N
31	20231026	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-350	5	-4.45	194943360	25815	57.86	7710	7720	7470	10210	5510	7860	7551.55	1.25	0	-10427	8073	7966	7843	7736	7613	8020	7790	58	2350	500	4870	10	1	11520000	865	100.13	0.73	12	0.22	75.00	10291.00	14000	20230629	-46.36	5760	20221024	30.38	14000	-46.36	20230629	6840	9.80	20230103	14000	-46.36	20230629	5780	29.93	20221026	2.62	N	048430	500	57 억		143908	N	N	0	N	00	N
32	20231026	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-260	5	-3.31	140326970	18544	41.56	7710	7720	7470	10210	5510	7860	7567.24	1.25	0	-4841	8073	7966	7843	7736	7613	8020	7790	58	2350	500	4870	10	1	11520000	876	101.33	0.74	12	0.16	75.00	10291.00	14000	20230629	-45.71	5760	20221024	31.94	14000	-45.71	20230629	6840	11.11	20230103	14000	-45.71	20230629	5780	31.49	20221026	2.62	N	048430	500	57 억		143908	N	N	0	N	00	N
33	20231026	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-240	5	-3.05	17833450	2328	5.22	7710	7720	7610	10210	5510	7860	7660.42	1.25	0	50	8073	7966	7843	7736	7613	8020	7790	58	2350	500	4870	10	1	11520000	878	101.60	0.74	12	0.02	75.00	10291.00	14000	20230629	-45.57	5760	20221024	32.29	14000	-45.57	20230629	6840	11.40	20230103	14000	-45.57	20230629	5780	31.83	20221026	2.62	N	048430	500	57 억		143908	N	N	0	N	00	N
34	20231025	160500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7860	180	2	2.34	345340600	44126	39.56	7760	7950	7720	9980	5380	7680	7826.24	1.10	0	17156	8140	7910	7600	7370	7060	8025	7485	58	2300	500	4760	10	1	11520000	905	104.80	0.76	12	0.38	75.00	10291.00	14000	20230629	-43.86	5700	20221021	37.89	14000	-43.86	20230629	6840	14.91	20230103	14000	-43.86	20230629	5780	35.99	20221026	2.70	N	048430	500	57 억		126752	N	N	0	N	00	N
35	20231025	150459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7820	140	2	1.82	337262270	43098	38.64	7760	7950	7720	9980	5380	7680	7825.47	1.10	0	16594	8140	7910	7600	7370	7060	8025	7485	58	2300	500	4760	10	1	11520000	901	104.27	0.76	12	0.37	75.00	10291.00	14000	20230629	-44.14	5700	20221021	37.19	14000	-44.14	20230629	6840	14.33	20230103	14000	-44.14	20230629	5780	35.29	20221026	2.70	N	048430	500	57 억		126752	N	N	0	N	00	N
36	20231025	140456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7800	120	2	1.56	231385920	29497	26.44	7760	7950	7720	9980	5380	7680	7844.39	1.10	0	10008	8140	7910	7600	7370	7060	8025	7485	58	2300	500	4760	10	1	11520000	899	104.00	0.76	12	0.26	75.00	10291.00	14000	20230629	-44.29	5700	20221021	36.84	14000	-44.29	20230629	6840	14.04	20230103	14000	-44.29	20230629	5780	34.95	20221026	2.70	N	048430	500	57 억		126752	N	N	0	N	00	N
37	20231025	130457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7810	130	2	1.69	214421240	27324	24.50	7760	7950	7720	9980	5380	7680	7847.36	1.10	0	10211	8140	7910	7600	7370	7060	8025	7485	58	2300	500	4760	10	1	11520000	900	104.13	0.76	12	0.24	75.00	10291.00	14000	20230629	-44.21	5700	20221021	37.02	14000	-44.21	20230629	6840	14.18	20230103	14000	-44.21	20230629	5780	35.12	20221026	2.70	N	048430	500	57 억		126752	N	N	0	N	00	N
38	20231025	120456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7910	230	2	2.99	196204200	24998	22.41	7760	7950	7720	9980	5380	7680	7848.80	1.10	0	10882	8140	7910	7600	7370	7060	8025	7485	58	2300	500	4760	10	1	11520000	911	105.47	0.77	12	0.22	75.00	10291.00	14000	20230629	-43.50	5700	20221021	38.77	14000	-43.50	20230629	6840	15.64	20230103	14000	-43.50	20230629	5780	36.85	20221026	2.70	N	048430	500	57 억		126752	N	N	0	N	00	N
39	20231025	110457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7860	180	2	2.34	148947820	19008	17.04	7760	7950	7720	9980	5380	7680	7836.06	1.10	0	7805	8140	7910	7600	7370	7060	8025	7485	58	2300	500	4760	10	1	11520000	905	104.80	0.76	12	0.16	75.00	10291.00	14000	20230629	-43.86	5700	20221021	37.89	14000	-43.86	20230629	6840	14.91	20230103	14000	-43.86	20230629	5780	35.99	20221026	2.70	N	048430	500	57 억		126752	N	N	0	N	00	N
40	20231025	100456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7820	140	2	1.82	73456210	9427	8.45	7760	7880	7720	9980	5380	7680	7792.11	1.10	0	3274	8140	7910	7600	7370	7060	8025	7485	58	2300	500	4760	10	1	11520000	901	104.27	0.76	12	0.08	75.00	10291.00	14000	20230629	-44.14	5700	20221021	37.19	14000	-44.14	20230629	6840	14.33	20230103	14000	-44.14	20230629	5780	35.29	20221026	2.70	N	048430	500	57 억		126752	N	N	0	N	00	N
41	20231025	090454	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7740	60	2	0.78	4626220	597	0.54	7760	7760	7740	9980	5380	7680	7749.11	1.10	0	122	8140	7910	7600	7370	7060	8025	7485	58	2300	500	4760	10	1	11520000	892	103.20	0.75	12	0.01	75.00	10291.00	14000	20230629	-44.71	5700	20221021	35.79	14000	-44.71	20230629	6840	13.16	20230103	14000	-44.71	20230629	5780	33.91	20221026	2.70	N	048430	500	57 억		126752	N	N	0	N	00	N
42	20231024	160445	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7680	170	2	2.26	847751840	111397	320.92	7510	7830	7290	9760	5260	7510	7610.18	0.95	0	17677	7770	7640	7500	7370	7230	7705	7435	58	2250	500	4650	10	1	11520000	885	102.40	0.75	12	0.97	75.00	10291.00	14000	20230629	-45.14	5700	20221021	34.74	14000	-45.14	20230629	6840	12.28	20230103	14000	-45.14	20230629	5760	33.33	20221024	2.81	N	048430	500	57 억		109082	N	N	0	N	00	N
43	20231024	150453	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7720	210	2	2.80	825487110	108507	312.59	7510	7830	7290	9760	5260	7510	7607.69	0.95	0	16250	7770	7640	7500	7370	7230	7705	7435	58	2250	500	4650	10	1	11520000	889	102.93	0.75	12	0.94	75.00	10291.00	14000	20230629	-44.86	5700	20221021	35.44	14000	-44.86	20230629	6840	12.87	20230103	14000	-44.86	20230629	5760	34.03	20221024	2.81	N	048430	500	57 억		109082	N	N	0	N	00	N
44	20231024	140444	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7720	210	2	2.80	724425310	95422	274.90	7510	7830	7290	9760	5260	7510	7591.81	0.95	0	8526	7770	7640	7500	7370	7230	7705	7435	58	2250	500	4650	10	1	11520000	889	102.93	0.75	12	0.83	75.00	10291.00	14000	20230629	-44.86	5700	20221021	35.44	14000	-44.86	20230629	6840	12.87	20230103	14000	-44.86	20230629	5760	34.03	20221024	2.81	N	048430	500	57 억		109082	N	N	0	N	00	N
45	20231024	130451	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7550	40	2	0.53	626256340	82620	238.02	7510	7830	7290	9760	5260	7510	7579.96	0.95	0	-1505	7770	7640	7500	7370	7230	7705	7435	58	2250	500	4650	10	1	11520000	870	100.67	0.73	12	0.72	75.00	10291.00	14000	20230629	-46.07	5700	20221021	32.46	14000	-46.07	20230629	6840	10.38	20230103	14000	-46.07	20230629	5760	31.08	20221024	2.81	N	048430	500	57 억		109082	N	N	0	N	00	N
46	20231024	120455	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7520	10	2	0.13	590639620	77893	224.40	7510	7830	7290	9760	5260	7510	7582.70	0.95	0	-3357	7770	7640	7500	7370	7230	7705	7435	58	2250	500	4650	10	1	11520000	866	100.27	0.73	12	0.68	75.00	10291.00	14000	20230629	-46.29	5700	20221021	31.93	14000	-46.29	20230629	6840	9.94	20230103	14000	-46.29	20230629	5760	30.56	20221024	2.81	N	048430	500	57 억		109082	N	N	0	N	00	N
47	20231024	110451	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7430	-80	5	-1.07	230112690	30695	88.43	7510	7660	7290	9760	5260	7510	7496.75	0.95	0	-1740	7770	7640	7500	7370	7230	7705	7435	58	2250	500	4650	10	1	11520000	856	99.07	0.72	12	0.27	75.00	10291.00	14000	20230629	-46.93	5700	20221021	30.35	14000	-46.93	20230629	6840	8.63	20230103	14000	-46.93	20230629	5760	28.99	20221024	2.81	N	048430	500	57 억		109082	N	N	0	N	00	N
48	20231024	100446	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7470	-40	5	-0.53	45976340	6089	17.54	7510	7650	7470	9760	5260	7510	7550.72	0.95	0	-1891	7770	7640	7500	7370	7230	7705	7435	58	2250	500	4650	10	1	11520000	861	99.60	0.73	12	0.05	75.00	10291.00	14000	20230629	-46.64	5700	20221021	31.05	14000	-46.64	20230629	6840	9.21	20230103	14000	-46.64	20230629	5760	29.69	20221024	2.81	N	048430	500	57 억		109082	N	N	0	N	00	N
49	20231024	090450	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7580	70	2	0.93	7359370	979	2.82	7510	7580	7510	9760	5260	7510	7517.23	0.95	0	318	7770	7640	7500	7370	7230	7705	7435	58	2250	500	4650	10	1	11520000	873	101.07	0.74	12	0.01	75.00	10291.00	14000	20230629	-45.86	5700	20221021	32.98	14000	-45.86	20230629	6840	10.82	20230103	14000	-45.86	20230629	5760	31.60	20221024	2.81	N	048430	500	57 억		109082	N	N	0	N	00	N
50	20231023	160443	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7510	50	2	0.67	257191850	34293	44.38	7360	7630	7360	9690	5230	7460	7499.84	0.83	0	13251	7900	7680	7570	7350	7240	7625	7295	58	2230	500	4620	10	1	11520000	865	100.13	0.73	12	0.30	75.00	10291.00	14000	20230629	-46.36	5700	20221021	31.75	14000	-46.36	20230629	6840	9.80	20230103	14000	-46.36	20230629	5760	30.38	20221024	2.96	N	048430	500	57 억		95831	N	N	0	N	00	N
51	20231023	150445	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7540	80	2	1.07	245549470	32740	42.37	7360	7630	7360	9690	5230	7460	7499.98	0.83	0	13399	7900	7680	7570	7350	7240	7625	7295	58	2230	500	4620	10	1	11520000	869	100.53	0.73	12	0.28	75.00	10291.00	14000	20230629	-46.14	5700	20221021	32.28	14000	-46.14	20230629	6840	10.23	20230103	14000	-46.14	20230629	5760	30.90	20221024	2.96	N	048430	500	57 억		95831	N	N	0	N	00	N
52	20231023	140444	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7480	20	2	0.27	209398930	27890	36.09	7360	7630	7360	9690	5230	7460	7508.03	0.83	0	12505	7900	7680	7570	7350	7240	7625	7295	58	2230	500	4620	10	1	11520000	862	99.73	0.73	12	0.24	75.00	10291.00	14000	20230629	-46.57	5700	20221021	31.23	14000	-46.57	20230629	6840	9.36	20230103	14000	-46.57	20230629	5760	29.86	20221024	2.96	N	048430	500	57 억		95831	N	N	0	N	00	N
53	20231023	130447	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7500	40	2	0.54	168610630	22432	29.03	7360	7630	7360	9690	5230	7460	7516.52	0.83	0	10729	7900	7680	7570	7350	7240	7625	7295	58	2230	500	4620	10	1	11520000	864	100.00	0.73	12	0.19	75.00	10291.00	14000	20230629	-46.43	5700	20221021	31.58	14000	-46.43	20230629	6840	9.65	20230103	14000	-46.43	20230629	5760	30.21	20221024	2.96	N	048430	500	57 억		95831	N	N	0	N	00	N
54	20231023	120443	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7570	110	2	1.47	148114370	19701	25.50	7360	7630	7360	9690	5230	7460	7518.11	0.83	0	10372	7900	7680	7570	7350	7240	7625	7295	58	2230	500	4620	10	1	11520000	872	100.93	0.74	12	0.17	75.00	10291.00	14000	20230629	-45.93	5700	20221021	32.81	14000	-45.93	20230629	6840	10.67	20230103	14000	-45.93	20230629	5760	31.42	20221024	2.96	N	048430	500	57 억		95831	N	N	0	N	00	N
55	20231023	110443	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7600	140	2	1.88	125143750	16663	21.56	7360	7630	7360	9690	5230	7460	7510.28	0.83	0	10831	7900	7680	7570	7350	7240	7625	7295	58	2230	500	4620	10	1	11520000	876	101.33	0.74	12	0.14	75.00	10291.00	14000	20230629	-45.71	5700	20221021	33.33	14000	-45.71	20230629	6840	11.11	20230103	14000	-45.71	20230629	5760	31.94	20221024	2.96	N	048430	500	57 억		95831	N	N	0	N	00	N
56	20231023	100439	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7550	90	2	1.21	86728780	11593	15.00	7360	7590	7360	9690	5230	7460	7481.13	0.83	0	6457	7900	7680	7570	7350	7240	7625	7295	58	2230	500	4620	10	1	11520000	870	100.67	0.73	12	0.10	75.00	10291.00	14000	20230629	-46.07	5700	20221021	32.46	14000	-46.07	20230629	6840	10.38	20230103	14000	-46.07	20230629	5760	31.08	20221024	2.96	N	048430	500	57 억		95831	N	N	0	N	00	N
57	20231023	090449	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7480	20	2	0.27	23893330	3232	4.18	7360	7480	7360	9690	5230	7460	7392.74	0.83	0	1302	7900	7680	7570	7350	7240	7625	7295	58	2230	500	4620	10	1	11520000	862	99.73	0.73	12	0.03	75.00	10291.00	14000	20230629	-46.57	5700	20221021	31.23	14000	-46.57	20230629	6840	9.36	20230103	14000	-46.57	20230629	5760	29.86	20221024	2.96	N	048430	500	57 억		95831	N	N	0	N	00	N
58	20231020	160443	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7460	-460	5	-5.81	572290650	75647	103.31	7740	7790	7460	10290	5550	7920	7565.42	0.96	0	-14826	8240	8080	7840	7680	7440	7960	7560	58	2370	500	4910	10	1	11520000	859	99.47	0.72	12	0.66	75.00	10291.00	14000	20230629	-46.71	5700	20221021	30.88	14000	-46.71	20230629	6840	9.06	20230103	14000	-46.71	20230629	5700	30.88	20221021	2.97	N	048430	500	57 억		110186	N	N	0	N	00	N
59	20231020	150443	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7510	-410	5	-5.18	521266470	68823	93.99	7740	7790	7490	10290	5550	7920	7574.02	0.96	0	-16868	8240	8080	7840	7680	7440	7960	7560	58	2370	500	4910	10	1	11520000	865	100.13	0.73	12	0.60	75.00	10291.00	14000	20230629	-46.36	5700	20221021	31.75	14000	-46.36	20230629	6840	9.80	20230103	14000	-46.36	20230629	5700	31.75	20221021	2.97	N	048430	500	57 억		110186	N	N	0	N	00	N
60	20231020	140445	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7640	-280	5	-3.54	418482940	55181	75.36	7740	7790	7500	10290	5550	7920	7583.82	0.96	0	-15789	8240	8080	7840	7680	7440	7960	7560	58	2370	500	4910	10	1	11520000	880	101.87	0.74	12	0.48	75.00	10291.00	14000	20230629	-45.43	5700	20221021	34.04	14000	-45.43	20230629	6840	11.70	20230103	14000	-45.43	20230629	5700	34.04	20221021	2.97	N	048430	500	57 억		110186	N	N	0	N	00	N
61	20231020	130433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7570	-350	5	-4.42	372603140	49164	67.15	7740	7790	7500	10290	5550	7920	7578.78	0.96	0	-16490	8240	8080	7840	7680	7440	7960	7560	58	2370	500	4910	10	1	11520000	872	100.93	0.74	12	0.43	75.00	10291.00	14000	20230629	-45.93	5700	20221021	32.81	14000	-45.93	20230629	6840	10.67	20230103	14000	-45.93	20230629	5700	32.81	20221021	2.97	N	048430	500	57 억		110186	N	N	0	N	00	N
62	20231020	120440	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7580	-340	5	-4.29	356503020	47039	64.24	7740	7790	7500	10290	5550	7920	7578.88	0.96	0	-16635	8240	8080	7840	7680	7440	7960	7560	58	2370	500	4910	10	1	11520000	873	101.07	0.74	12	0.41	75.00	10291.00	14000	20230629	-45.86	5700	20221021	32.98	14000	-45.86	20230629	6840	10.82	20230103	14000	-45.86	20230629	5700	32.98	20221021	2.97	N	048430	500	57 억		110186	N	N	0	N	00	N
63	20231020	110445	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7540	-380	5	-4.80	315699690	41608	56.83	7740	7790	7500	10290	5550	7920	7587.48	0.96	0	-15913	8240	8080	7840	7680	7440	7960	7560	58	2370	500	4910	10	1	11520000	869	100.53	0.73	12	0.36	75.00	10291.00	14000	20230629	-46.14	5700	20221021	32.28	14000	-46.14	20230629	6840	10.23	20230103	14000	-46.14	20230629	5700	32.28	20221021	2.97	N	048430	500	57 억		110186	N	N	0	N	00	N
64	20231020	100440	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7540	-380	5	-4.80	237543560	31214	42.63	7740	7790	7530	10290	5550	7920	7610.16	0.96	0	-10080	8240	8080	7840	7680	7440	7960	7560	58	2370	500	4910	10	1	11520000	869	100.53	0.73	12	0.27	75.00	10291.00	14000	20230629	-46.14	5700	20221021	32.28	14000	-46.14	20230629	6840	10.23	20230103	14000	-46.14	20230629	5700	32.28	20221021	2.97	N	048430	500	57 억		110186	N	N	0	N	00	N
65	20231020	090442	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7700	-220	5	-2.78	35863190	4626	6.32	7740	7790	7700	10290	5550	7920	7752.53	0.96	0	-1778	8240	8080	7840	7680	7440	7960	7560	58	2370	500	4910	10	1	11520000	887	102.67	0.75	12	0.04	75.00	10291.00	14000	20230629	-45.00	5700	20221021	35.09	14000	-45.00	20230629	6840	12.57	20230103	14000	-45.00	20230629	5700	35.09	20221021	2.97	N	048430	500	57 억		110186	N	N	0	N	00	N
66	20231019	160438	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7920	-120	5	-1.49	568353200	73191	178.36	8000	8000	7600	10450	5630	8040	7763.07	1.07	0	-12804	8273	8156	8073	7956	7873	8115	7915	58	2410	500	4980	10	1	11520000	912	105.60	0.77	12	0.64	75.00	10291.00	14000	20230629	-43.43	5420	20221017	46.13	14000	-43.43	20230629	6840	15.79	20230103	14000	-43.43	20230629	5700	38.95	20221021	3.03	N	048430	500	57 억		123407	N	N	0	N	00	N
67	20231019	150437	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7710	-330	5	-4.10	503256200	64855	158.04	8000	8000	7600	10450	5630	8040	7759.71	1.07	0	-10673	8273	8156	8073	7956	7873	8115	7915	58	2410	500	4980	10	1	11520000	888	102.80	0.75	12	0.56	75.00	10291.00	14000	20230629	-44.93	5420	20221017	42.25	14000	-44.93	20230629	6840	12.72	20230103	14000	-44.93	20230629	5700	35.26	20221021	3.03	N	048430	500	57 억		123407	N	N	0	N	00	N
68	20231019	140439	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7740	-300	5	-3.73	351708920	45115	109.94	8000	8000	7670	10450	5630	8040	7795.83	1.07	0	-11720	8273	8156	8073	7956	7873	8115	7915	58	2410	500	4980	10	1	11520000	892	103.20	0.75	12	0.39	75.00	10291.00	14000	20230629	-44.71	5420	20221017	42.80	14000	-44.71	20230629	6840	13.16	20230103	14000	-44.71	20230629	5700	35.79	20221021	3.03	N	048430	500	57 억		123407	N	N	0	N	00	N
69	20231019	130435	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7720	-320	5	-3.98	336328780	43123	105.09	8000	8000	7670	10450	5630	8040	7799.29	1.07	0	-11197	8273	8156	8073	7956	7873	8115	7915	58	2410	500	4980	10	1	11520000	889	102.93	0.75	12	0.37	75.00	10291.00	14000	20230629	-44.86	5420	20221017	42.44	14000	-44.86	20230629	6840	12.87	20230103	14000	-44.86	20230629	5700	35.44	20221021	3.03	N	048430	500	57 억		123407	N	N	0	N	00	N
70	20231019	120438	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7740	-300	5	-3.73	260675310	33309	81.17	8000	8000	7730	10450	5630	8040	7825.97	1.07	0	-11562	8273	8156	8073	7956	7873	8115	7915	58	2410	500	4980	10	1	11520000	892	103.20	0.75	12	0.29	75.00	10291.00	14000	20230629	-44.71	5420	20221017	42.80	14000	-44.71	20230629	6840	13.16	20230103	14000	-44.71	20230629	5700	35.79	20221021	3.03	N	048430	500	57 억		123407	N	N	0	N	00	N
71	20231019	110438	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7830	-210	5	-2.61	149953190	19084	46.51	8000	8000	7770	10450	5630	8040	7857.53	1.07	0	-8649	8273	8156	8073	7956	7873	8115	7915	58	2410	500	4980	10	1	11520000	902	104.40	0.76	12	0.17	75.00	10291.00	14000	20230629	-44.07	5420	20221017	44.46	14000	-44.07	20230629	6840	14.47	20230103	14000	-44.07	20230629	5700	37.37	20221021	3.03	N	048430	500	57 억		123407	N	N	0	N	00	N
72	20231019	100435	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7870	-170	5	-2.11	93655480	11910	29.02	8000	8000	7770	10450	5630	8040	7863.60	1.07	0	-5176	8273	8156	8073	7956	7873	8115	7915	58	2410	500	4980	10	1	11520000	907	104.93	0.76	12	0.10	75.00	10291.00	14000	20230629	-43.79	5420	20221017	45.20	14000	-43.79	20230629	6840	15.06	20230103	14000	-43.79	20230629	5700	38.07	20221021	3.03	N	048430	500	57 억		123407	N	N	0	N	00	N
73	20231019	090439	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7930	-110	5	-1.37	10665160	1339	3.26	8000	8000	7930	10450	5630	8040	7965.02	1.07	0	-746	8273	8156	8073	7956	7873	8115	7915	58	2410	500	4980	10	1	11520000	914	105.73	0.77	12	0.01	75.00	10291.00	14000	20230629	-43.36	5420	20221017	46.31	14000	-43.36	20230629	6840	15.94	20230103	14000	-43.36	20230629	5700	39.12	20221021	3.03	N	048430	500	57 억		123407	N	N	0	N	00	N
74	20231018	160440	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8040	0	3	0.00	326072600	40486	123.44	8050	8190	7990	10450	5630	8040	8053.96	1.03	0	4194	8320	8180	8020	7880	7720	8250	7950	58	2410	500	4980	10	1	11520000	926	107.20	0.78	12	0.35	75.00	10291.00	14000	20230629	-42.57	5420	20221017	48.34	14000	-42.57	20230629	6840	17.54	20230103	14000	-42.57	20230629	5700	41.05	20221021	3.07	N	048430	500	57 억		119152	N	N	0	N	00	N
75	20231018	150435	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8040	0	3	0.00	316367140	39278	119.75	8050	8190	7990	10450	5630	8040	8054.56	1.03	0	3466	8320	8180	8020	7880	7720	8250	7950	58	2410	500	4980	10	1	11520000	926	107.20	0.78	12	0.34	75.00	10291.00	14000	20230629	-42.57	5420	20221017	48.34	14000	-42.57	20230629	6840	17.54	20230103	14000	-42.57	20230629	5700	41.05	20221021	3.07	N	048430	500	57 억		119152	N	N	0	N	00	N
76	20231018	140431	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8020	-20	5	-0.25	241597170	29943	91.29	8050	8190	8000	10450	5630	8040	8068.57	1.03	0	3764	8320	8180	8020	7880	7720	8250	7950	58	2410	500	4980	10	1	11520000	924	106.93	0.78	12	0.26	75.00	10291.00	14000	20230629	-42.71	5420	20221017	47.97	14000	-42.71	20230629	6840	17.25	20230103	14000	-42.71	20230629	5700	40.70	20221021	3.07	N	048430	500	57 억		119152	N	N	0	N	00	N
77	20231018	130429	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8050	10	2	0.12	209054030	25896	78.95	8050	8190	8000	10450	5630	8040	8072.83	1.03	0	5959	8320	8180	8020	7880	7720	8250	7950	58	2410	500	4980	10	1	11520000	927	107.33	0.78	12	0.22	75.00	10291.00	14000	20230629	-42.50	5420	20221017	48.52	14000	-42.50	20230629	6840	17.69	20230103	14000	-42.50	20230629	5700	41.23	20221021	3.07	N	048430	500	57 억		119152	N	N	0	N	00	N
78	20231018	120436	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8080	40	2	0.50	190026780	23529	71.74	8050	8190	8000	10450	5630	8040	8076.28	1.03	0	7592	8320	8180	8020	7880	7720	8250	7950	58	2410	500	4980	10	1	11520000	931	107.73	0.79	12	0.20	75.00	10291.00	14000	20230629	-42.29	5420	20221017	49.08	14000	-42.29	20230629	6840	18.13	20230103	14000	-42.29	20230629	5700	41.75	20221021	3.07	N	048430	500	57 억		119152	N	N	0	N	00	N
79	20231018	110433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8130	90	2	1.12	133647010	16538	50.42	8050	8190	8000	10450	5630	8040	8081.21	1.03	0	5211	8320	8180	8020	7880	7720	8250	7950	58	2410	500	4980	10	1	11520000	937	108.40	0.79	12	0.14	75.00	10291.00	14000	20230629	-41.93	5420	20221017	50.00	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	5700	42.63	20221021	3.07	N	048430	500	57 억		119152	N	N	0	N	00	N
80	20231018	100435	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8060	20	2	0.25	89556090	11086	33.80	8050	8190	8000	10450	5630	8040	8078.31	1.03	0	967	8320	8180	8020	7880	7720	8250	7950	58	2410	500	4980	10	1	11520000	929	107.47	0.78	12	0.10	75.00	10291.00	14000	20230629	-42.43	5420	20221017	48.71	14000	-42.43	20230629	6840	17.84	20230103	14000	-42.43	20230629	5700	41.40	20221021	3.07	N	048430	500	57 억		119152	N	N	0	N	00	N
81	20231018	090432	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8000	-40	5	-0.50	12538100	1556	4.74	8050	8190	8000	10450	5630	8040	8057.90	1.03	0	-1072	8320	8180	8020	7880	7720	8250	7950	58	2410	500	4980	10	1	11520000	922	106.67	0.78	12	0.01	75.00	10291.00	14000	20230629	-42.86	5420	20221017	47.60	14000	-42.86	20230629	6840	16.96	20230103	14000	-42.86	20230629	5700	40.35	20221021	3.07	N	048430	500	57 억		119152	N	N	0	N	00	N
82	20231017	160435	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8040	190	2	2.42	262447670	32616	57.38	7860	8160	7860	10200	5500	7850	8046.59	0.88	0	17283	8116	7982	7906	7772	7696	7945	7735	58	2350	500	4860	10	1	11520000	926	107.20	0.78	12	0.28	75.00	10291.00	14000	20230629	-42.57	5240	20221013	53.44	14000	-42.57	20230629	6840	17.54	20230103	14000	-42.57	20230629	5420	48.34	20221017	3.08	N	048430	500	57 억		101295	N	N	0	N	00	N
83	20231017	150434	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8040	190	2	2.42	244465070	30378	53.44	7860	8160	7860	10200	5500	7850	8047.44	0.88	0	15976	8116	7982	7906	7772	7696	7945	7735	58	2350	500	4860	10	1	11520000	926	107.20	0.78	12	0.26	75.00	10291.00	14000	20230629	-42.57	5240	20221013	53.44	14000	-42.57	20230629	6840	17.54	20230103	14000	-42.57	20230629	5420	48.34	20221017	3.08	N	048430	500	57 억		101295	N	N	0	N	00	N
84	20231017	140436	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8050	200	2	2.55	231157510	28722	50.53	7860	8160	7860	10200	5500	7850	8048.10	0.88	0	16084	8116	7982	7906	7772	7696	7945	7735	58	2350	500	4860	10	1	11520000	927	107.33	0.78	12	0.25	75.00	10291.00	14000	20230629	-42.50	5240	20221013	53.63	14000	-42.50	20230629	6840	17.69	20230103	14000	-42.50	20230629	5420	48.52	20221017	3.08	N	048430	500	57 억		101295	N	N	0	N	00	N
85	20231017	130433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8090	240	2	3.06	194695240	24196	42.57	7860	8160	7860	10200	5500	7850	8046.59	0.88	0	15479	8116	7982	7906	7772	7696	7945	7735	58	2350	500	4860	10	1	11520000	932	107.87	0.79	12	0.21	75.00	10291.00	14000	20230629	-42.21	5240	20221013	54.39	14000	-42.21	20230629	6840	18.27	20230103	14000	-42.21	20230629	5420	49.26	20221017	3.08	N	048430	500	57 억		101295	N	N	0	N	00	N
86	20231017	120435	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8070	220	2	2.80	180502300	22436	39.47	7860	8160	7860	10200	5500	7850	8045.21	0.88	0	14687	8116	7982	7906	7772	7696	7945	7735	58	2350	500	4860	10	1	11520000	930	107.60	0.78	12	0.19	75.00	10291.00	14000	20230629	-42.36	5240	20221013	54.01	14000	-42.36	20230629	6840	17.98	20230103	14000	-42.36	20230629	5420	48.89	20221017	3.08	N	048430	500	57 억		101295	N	N	0	N	00	N
87	20231017	110430	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8110	260	2	3.31	167735080	20860	36.70	7860	8160	7860	10200	5500	7850	8040.99	0.88	0	14023	8116	7982	7906	7772	7696	7945	7735	58	2350	500	4860	10	1	11520000	934	108.13	0.79	12	0.18	75.00	10291.00	14000	20230629	-42.07	5240	20221013	54.77	14000	-42.07	20230629	6840	18.57	20230103	14000	-42.07	20230629	5420	49.63	20221017	3.08	N	048430	500	57 억		101295	N	N	0	N	00	N
88	20231017	100428	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8080	230	2	2.93	154743120	19260	33.88	7860	8160	7860	10200	5500	7850	8034.43	0.88	0	12782	8116	7982	7906	7772	7696	7945	7735	58	2350	500	4860	10	1	11520000	931	107.73	0.79	12	0.17	75.00	10291.00	14000	20230629	-42.29	5240	20221013	54.20	14000	-42.29	20230629	6840	18.13	20230103	14000	-42.29	20230629	5420	49.08	20221017	3.08	N	048430	500	57 억		101295	N	N	0	N	00	N
89	20231017	090431	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8000	150	2	1.91	53666820	6785	11.94	7860	8070	7860	10200	5500	7850	7909.63	0.88	0	2539	8116	7982	7906	7772	7696	7945	7735	58	2350	500	4860	10	1	11520000	922	106.67	0.78	12	0.06	75.00	10291.00	14000	20230629	-42.86	5240	20221013	52.67	14000	-42.86	20230629	6840	16.96	20230103	14000	-42.86	20230629	5420	47.60	20221017	3.08	N	048430	500	57 억		101295	N	N	0	N	00	N
90	20231016	160430	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7850	-160	5	-2.00	439012760	55541	105.90	8000	8040	7830	10410	5610	8010	7904.40	0.88	0	125	8476	8242	8126	7892	7776	8185	7835	58	2400	500	4960	10	1	11520000	904	104.67	0.76	12	0.48	75.00	10291.00	14000	20230629	-43.93	5240	20221013	49.81	14000	-43.93	20230629	6840	14.77	20230103	14000	-43.93	20230629	5420	44.83	20221017	3.09	N	048430	500	57 억		101136	N	N	0	N	00	N
91	20231016	150430	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7880	-130	5	-1.62	407553700	51552	98.30	8000	8040	7830	10410	5610	8010	7905.68	0.88	0	-864	8476	8242	8126	7892	7776	8185	7835	58	2400	500	4960	10	1	11520000	908	105.07	0.77	12	0.45	75.00	10291.00	14000	20230629	-43.71	5240	20221013	50.38	14000	-43.71	20230629	6840	15.20	20230103	14000	-43.71	20230629	5420	45.39	20221017	3.09	N	048430	500	57 억		101136	N	N	0	N	00	N
92	20231016	140430	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7910	-100	5	-1.25	338590220	42807	81.62	8000	8040	7830	10410	5610	8010	7909.69	0.88	0	947	8476	8242	8126	7892	7776	8185	7835	58	2400	500	4960	10	1	11520000	911	105.47	0.77	12	0.37	75.00	10291.00	14000	20230629	-43.50	5240	20221013	50.95	14000	-43.50	20230629	6840	15.64	20230103	14000	-43.50	20230629	5420	45.94	20221017	3.09	N	048430	500	57 억		101136	N	N	0	N	00	N
93	20231016	130429	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7890	-120	5	-1.50	306184250	38689	73.77	8000	8040	7830	10410	5610	8010	7913.99	0.88	0	1585	8476	8242	8126	7892	7776	8185	7835	58	2400	500	4960	10	1	11520000	909	105.20	0.77	12	0.34	75.00	10291.00	14000	20230629	-43.64	5240	20221013	50.57	14000	-43.64	20230629	6840	15.35	20230103	14000	-43.64	20230629	5420	45.57	20221017	3.09	N	048430	500	57 억		101136	N	N	0	N	00	N
94	20231016	120429	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7900	-110	5	-1.37	223928470	28236	53.84	8000	8040	7880	10410	5610	8010	7930.60	0.88	0	1920	8476	8242	8126	7892	7776	8185	7835	58	2400	500	4960	10	1	11520000	910	105.33	0.77	12	0.25	75.00	10291.00	14000	20230629	-43.57	5240	20221013	50.76	14000	-43.57	20230629	6840	15.50	20230103	14000	-43.57	20230629	5420	45.76	20221017	3.09	N	048430	500	57 억		101136	N	N	0	N	00	N
95	20231016	110427	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7970	-40	5	-0.50	185794820	23421	44.66	8000	8040	7880	10410	5610	8010	7932.83	0.88	0	2209	8476	8242	8126	7892	7776	8185	7835	58	2400	500	4960	10	1	11520000	918	106.27	0.77	12	0.20	75.00	10291.00	14000	20230629	-43.07	5240	20221013	52.10	14000	-43.07	20230629	6840	16.52	20230103	14000	-43.07	20230629	5420	47.05	20221017	3.09	N	048430	500	57 억		101136	N	N	0	N	00	N
96	20231016	100423	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7940	-70	5	-0.87	142007400	17935	34.20	8000	8000	7880	10410	5610	8010	7917.89	0.88	0	2316	8476	8242	8126	7892	7776	8185	7835	58	2400	500	4960	10	1	11520000	915	105.87	0.77	12	0.16	75.00	10291.00	14000	20230629	-43.29	5240	20221013	51.53	14000	-43.29	20230629	6840	16.08	20230103	14000	-43.29	20230629	5420	46.49	20221017	3.09	N	048430	500	57 억		101136	N	N	0	N	00	N
97	20231016	090426	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7910	-100	5	-1.25	14119360	1775	3.38	8000	8000	7900	10410	5610	8010	7954.57	0.88	0	-475	8476	8242	8126	7892	7776	8185	7835	58	2400	500	4960	10	1	11520000	911	105.47	0.77	12	0.02	75.00	10291.00	14000	20230629	-43.50	5240	20221013	50.95	14000	-43.50	20230629	6840	15.64	20230103	14000	-43.50	20230629	5420	45.94	20221017	3.09	N	048430	500	57 억		101136	N	N	0	N	00	N
98	20231012	160436	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8310	160	2	1.96	341027540	41109	78.82	8190	8360	8160	10590	5710	8150	8298.32	0.85	0	21288	8463	8306	8113	7956	7763	8385	8035	58	2440	500	5050	10	1	11520000	957	110.80	0.81	12	0.36	75.00	10291.00	14000	20230629	-40.64	5240	20221013	58.59	14000	-40.64	20230629	6840	21.49	20230103	14000	-40.64	20230629	5240	58.59	20221013	3.19	N	048430	500	57 억		98110	N	N	0	N	00	N
99	20231012	150428	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8290	140	2	1.72	320083030	38587	73.99	8190	8360	8160	10590	5710	8150	8297.90	0.85	0	19754	8463	8306	8113	7956	7763	8385	8035	58	2440	500	5050	10	1	11520000	955	110.53	0.81	12	0.33	75.00	10291.00	14000	20230629	-40.79	5240	20221013	58.21	14000	-40.79	20230629	6840	21.20	20230103	14000	-40.79	20230629	5240	58.21	20221013	3.19	N	048430	500	57 억		98110	N	N	0	N	00	N
100	20231012	140428	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8320	170	2	2.09	295131450	35582	68.22	8190	8360	8160	10590	5710	8150	8297.43	0.85	0	19184	8463	8306	8113	7956	7763	8385	8035	58	2440	500	5050	10	1	11520000	958	110.93	0.81	12	0.31	75.00	10291.00	14000	20230629	-40.57	5240	20221013	58.78	14000	-40.57	20230629	6840	21.64	20230103	14000	-40.57	20230629	5240	58.78	20221013	3.19	N	048430	500	57 억		98110	N	N	0	N	00	N
101	20231012	130428	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8340	190	2	2.33	259911180	31358	60.13	8190	8350	8160	10590	5710	8150	8291.82	0.85	0	17311	8463	8306	8113	7956	7763	8385	8035	58	2440	500	5050	10	1	11520000	961	111.20	0.81	12	0.27	75.00	10291.00	14000	20230629	-40.43	5240	20221013	59.16	14000	-40.43	20230629	6840	21.93	20230103	14000	-40.43	20230629	5240	59.16	20221013	3.19	N	048430	500	57 억		98110	N	N	0	N	00	N
102	20231012	120436	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8290	140	2	1.72	224544750	27101	51.96	8190	8350	8160	10590	5710	8150	8289.23	0.85	0	14445	8463	8306	8113	7956	7763	8385	8035	58	2440	500	5050	10	1	11520000	955	110.53	0.81	12	0.24	75.00	10291.00	14000	20230629	-40.79	5240	20221013	58.21	14000	-40.79	20230629	6840	21.20	20230103	14000	-40.79	20230629	5240	58.21	20221013	3.19	N	048430	500	57 억		98110	N	N	0	N	00	N
103	20231012	110433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8290	140	2	1.72	204878790	24735	47.43	8190	8340	8160	10590	5710	8150	8287.00	0.85	0	12993	8463	8306	8113	7956	7763	8385	8035	58	2440	500	5050	10	1	11520000	955	110.53	0.81	12	0.21	75.00	10291.00	14000	20230629	-40.79	5240	20221013	58.21	14000	-40.79	20230629	6840	21.20	20230103	14000	-40.79	20230629	5240	58.21	20221013	3.19	N	048430	500	57 억		98110	N	N	0	N	00	N
104	20231012	100432	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8290	140	2	1.72	126558030	15282	29.30	8190	8330	8160	10590	5710	8150	8288.12	0.85	0	7615	8463	8306	8113	7956	7763	8385	8035	58	2440	500	5050	10	1	11520000	955	110.53	0.81	12	0.13	75.00	10291.00	14000	20230629	-40.79	5240	20221013	58.21	14000	-40.79	20230629	6840	21.20	20230103	14000	-40.79	20230629	5240	58.21	20221013	3.19	N	048430	500	57 억		98110	N	N	0	N	00	N
105	20231012	090433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8190	40	2	0.49	16727830	2046	3.92	8190	8230	8160	10590	5710	8150	8190.25	0.85	0	506	8463	8306	8113	7956	7763	8385	8035	58	2440	500	5050	10	1	11520000	943	109.20	0.80	12	0.02	75.00	10291.00	14000	20230629	-41.50	5240	20221013	56.30	14000	-41.50	20230629	6840	19.74	20230103	14000	-41.50	20230629	5240	56.30	20221013	3.19	N	048430	500	57 억		98110	N	N	0	N	00	N
106	20231011	160429	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8150	240	2	3.03	398705410	48866	43.74	7920	8270	7920	10280	5540	7910	8159.20	0.63	0	25828	8563	8236	8063	7736	7563	8150	7650	58	2370	500	4900	10	1	11520000	939	108.67	0.79	12	0.42	75.00	10291.00	14000	20230629	-41.79	5240	20221013	55.53	14000	-41.79	20230629	6840	19.15	20230103	14000	-41.79	20230629	5240	55.53	20221013	3.09	N	048430	500	57 억		72282	N	N	0	N	00	N
107	20231011	150430	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8130	220	2	2.78	369068920	45222	40.48	7920	8270	7920	10280	5540	7910	8161.27	0.63	0	24123	8563	8236	8063	7736	7563	8150	7650	58	2370	500	4900	10	1	11520000	937	108.40	0.79	12	0.39	75.00	10291.00	14000	20230629	-41.93	5240	20221013	55.15	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	5240	55.15	20221013	3.09	N	048430	500	57 억		72282	N	N	0	N	00	N
108	20231011	140434	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8150	240	2	3.03	354582440	43440	38.89	7920	8270	7920	10280	5540	7910	8162.58	0.63	0	23715	8563	8236	8063	7736	7563	8150	7650	58	2370	500	4900	10	1	11520000	939	108.67	0.79	12	0.38	75.00	10291.00	14000	20230629	-41.79	5240	20221013	55.53	14000	-41.79	20230629	6840	19.15	20230103	14000	-41.79	20230629	5240	55.53	20221013	3.09	N	048430	500	57 억		72282	N	N	0	N	00	N
109	20231011	130426	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8170	260	2	3.29	316081410	38714	34.66	7920	8270	7920	10280	5540	7910	8164.52	0.63	0	22337	8563	8236	8063	7736	7563	8150	7650	58	2370	500	4900	10	1	11520000	941	108.93	0.79	12	0.34	75.00	10291.00	14000	20230629	-41.64	5240	20221013	55.92	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	5240	55.92	20221013	3.09	N	048430	500	57 억		72282	N	N	0	N	00	N
110	20231011	120436	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8210	300	2	3.79	297127030	36391	32.58	7920	8270	7920	10280	5540	7910	8164.85	0.63	0	22030	8563	8236	8063	7736	7563	8150	7650	58	2370	500	4900	10	1	11520000	946	109.47	0.80	12	0.32	75.00	10291.00	14000	20230629	-41.36	5240	20221013	56.68	14000	-41.36	20230629	6840	20.03	20230103	14000	-41.36	20230629	5240	56.68	20221013	3.09	N	048430	500	57 억		72282	N	N	0	N	00	N
111	20231011	110431	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8250	340	2	4.30	274302950	33621	30.10	7920	8260	7920	10280	5540	7910	8158.68	0.63	0	20455	8563	8236	8063	7736	7563	8150	7650	58	2370	500	4900	10	1	11520000	950	110.00	0.80	12	0.29	75.00	10291.00	14000	20230629	-41.07	5240	20221013	57.44	14000	-41.07	20230629	6840	20.61	20230103	14000	-41.07	20230629	5240	57.44	20221013	3.09	N	048430	500	57 억		72282	N	N	0	N	00	N
112	20231011	100428	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8170	260	2	3.29	172078250	21181	18.96	7920	8230	7920	10280	5540	7910	8124.18	0.63	0	14592	8563	8236	8063	7736	7563	8150	7650	58	2370	500	4900	10	1	11520000	941	108.93	0.79	12	0.18	75.00	10291.00	14000	20230629	-41.64	5240	20221013	55.92	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	5240	55.92	20221013	3.09	N	048430	500	57 억		72282	N	N	0	N	00	N
113	20231011	090431	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8070	160	2	2.02	19296440	2418	2.16	7920	8080	7920	10280	5540	7910	7980.33	0.63	0	723	8563	8236	8063	7736	7563	8150	7650	58	2370	500	4900	10	1	11520000	930	107.60	0.78	12	0.02	75.00	10291.00	14000	20230629	-42.36	5240	20221013	54.01	14000	-42.36	20230629	6840	17.98	20230103	14000	-42.36	20230629	5240	54.01	20221013	3.09	N	048430	500	57 억		72282	N	N	0	N	00	N
114	20231010	160426	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7910	-440	5	-5.27	893410050	109869	14.75	8300	8390	7890	10850	5850	8350	8130.02	0.70	0	-8052	9430	8890	8450	7910	7470	9160	8180	58	2500	500	5170	10	1	11520000	911	105.47	0.77	12	0.95	75.00	10291.00	14000	20230629	-43.50	5240	20221013	50.95	14000	-43.50	20230629	6840	15.64	20230103	14000	-43.50	20230629	5240	50.95	20221013	3.17	N	048430	500	57 억		80305	N	N	0	N	00	N
115	20231010	150425	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7920	-430	5	-5.15	845315120	103807	13.93	8300	8390	7890	10850	5850	8350	8140.82	0.70	0	-9001	9430	8890	8450	7910	7470	9160	8180	58	2500	500	5170	10	1	11520000	912	105.60	0.77	12	0.90	75.00	10291.00	14000	20230629	-43.43	5240	20221013	51.15	14000	-43.43	20230629	6840	15.79	20230103	14000	-43.43	20230629	5240	51.15	20221013	3.17	N	048430	500	57 억		80305	N	N	0	N	00	N
116	20231010	140426	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8060	-290	5	-3.47	639672240	77955	10.46	8300	8390	7990	10850	5850	8350	8203.50	0.70	0	-1391	9430	8890	8450	7910	7470	9160	8180	58	2500	500	5170	10	1	11520000	929	107.47	0.78	12	0.68	75.00	10291.00	14000	20230629	-42.43	5240	20221013	53.82	14000	-42.43	20230629	6840	17.84	20230103	14000	-42.43	20230629	5240	53.82	20221013	3.17	N	048430	500	57 억		80305	N	N	0	N	00	N
117	20231010	130423	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8050	-300	5	-3.59	564771130	68617	9.21	8300	8390	8040	10850	5850	8350	8228.74	0.70	0	3213	9430	8890	8450	7910	7470	9160	8180	58	2500	500	5170	10	1	11520000	927	107.33	0.78	12	0.60	75.00	10291.00	14000	20230629	-42.50	5240	20221013	53.63	14000	-42.50	20230629	6840	17.69	20230103	14000	-42.50	20230629	5240	53.63	20221013	3.17	N	048430	500	57 억		80305	N	N	0	N	00	N
118	20231010	120425	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8220	-130	5	-1.56	391846040	47350	6.35	8300	8390	8200	10850	5850	8350	8273.67	0.70	0	9009	9430	8890	8450	7910	7470	9160	8180	58	2500	500	5170	10	1	11520000	947	109.60	0.80	12	0.41	75.00	10291.00	14000	20230629	-41.29	5240	20221013	56.87	14000	-41.29	20230629	6840	20.18	20230103	14000	-41.29	20230629	5240	56.87	20221013	3.17	N	048430	500	57 억		80305	N	N	0	N	00	N
119	20231010	110416	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8320	-30	5	-0.36	311420420	37618	5.05	8300	8390	8200	10850	5850	8350	8276.24	0.70	0	8113	9430	8890	8450	7910	7470	9160	8180	58	2500	500	5170	10	1	11520000	958	110.93	0.81	12	0.33	75.00	10291.00	14000	20230629	-40.57	5240	20221013	58.78	14000	-40.57	20230629	6840	21.64	20230103	14000	-40.57	20230629	5240	58.78	20221013	3.17	N	048430	500	57 억		80305	N	N	0	N	00	N
120	20231010	100421	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8320	-30	5	-0.36	287435210	34735	4.66	8300	8390	8200	10850	5850	8350	8272.52	0.70	0	6800	9430	8890	8450	7910	7470	9160	8180	58	2500	500	5170	10	1	11520000	958	110.93	0.81	12	0.30	75.00	10291.00	14000	20230629	-40.57	5240	20221013	58.78	14000	-40.57	20230629	6840	21.64	20230103	14000	-40.57	20230629	5240	58.78	20221013	3.17	N	048430	500	57 억		80305	N	N	0	N	00	N
121	20231010	090420	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8310	-40	5	-0.48	68808150	8276	1.11	8300	8390	8300	10850	5850	8350	8308.40	0.70	0	877	9430	8890	8450	7910	7470	9160	8180	58	2500	500	5170	10	1	11520000	957	110.80	0.81	12	0.07	75.00	10291.00	14000	20230629	-40.64	5240	20221013	58.59	14000	-40.64	20230629	6840	21.49	20230103	14000	-40.64	20230629	5240	58.59	20221013	3.17	N	048430	500	57 억		80305	N	N	0	N	00	N
122	20231006	160424	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8350	380	2	4.77	6314066260	740308	422.93	8010	8990	8010	10360	5580	7970	8530.17	0.82	0	-13926	8863	8416	8143	7696	7423	8280	7560	58	2390	500	4940	10	1	11520000	962	111.33	0.81	12	6.43	75.00	10291.00	14000	20230629	-40.36	5240	20221013	59.35	14000	-40.36	20230629	6840	22.08	20230103	14000	-40.36	20230629	5240	59.35	20221013	3.24	N	048430	500	57 억		94820	N	N	0	N	00	N
123	20231006	150416	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8390	420	2	5.27	6181484510	724463	413.88	8010	8990	8010	10360	5580	7970	8533.58	0.82	0	-18124	8863	8416	8143	7696	7423	8280	7560	58	2390	500	4940	10	1	11520000	967	111.87	0.82	12	6.29	75.00	10291.00	14000	20230629	-40.07	5240	20221013	60.11	14000	-40.07	20230629	6840	22.66	20230103	14000	-40.07	20230629	5240	60.11	20221013	3.24	N	048430	500	57 억		94820	N	N	0	N	00	N
124	20231006	140417	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8320	350	2	4.39	5693530450	666338	380.67	8010	8990	8010	10360	5580	7970	8545.70	0.82	0	-15295	8863	8416	8143	7696	7423	8280	7560	58	2390	500	4940	10	1	11520000	958	110.93	0.81	12	5.78	75.00	10291.00	14000	20230629	-40.57	5240	20221013	58.78	14000	-40.57	20230629	6840	21.64	20230103	14000	-40.57	20230629	5240	58.78	20221013	3.24	N	048430	500	57 억		94820	N	N	0	N	00	N
125	20231006	130415	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8380	410	2	5.14	5531813600	646932	369.58	8010	8990	8010	10360	5580	7970	8552.09	0.82	0	-22215	8863	8416	8143	7696	7423	8280	7560	58	2390	500	4940	10	1	11520000	965	111.73	0.81	12	5.62	75.00	10291.00	14000	20230629	-40.14	5240	20221013	59.92	14000	-40.14	20230629	6840	22.51	20230103	14000	-40.14	20230629	5240	59.92	20221013	3.24	N	048430	500	57 억		94820	N	N	0	N	00	N
126	20231006	120411	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8220	250	2	3.14	3201096590	374158	213.75	8010	8900	8010	10360	5580	7970	8557.64	0.82	0	-19273	8863	8416	8143	7696	7423	8280	7560	58	2390	500	4940	10	1	11520000	947	109.60	0.80	12	3.25	75.00	10291.00	14000	20230629	-41.29	5240	20221013	56.87	14000	-41.29	20230629	6840	20.18	20230103	14000	-41.29	20230629	5240	56.87	20221013	3.24	N	048430	500	57 억		94820	N	N	0	N	00	N
127	20231006	110410	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8290	320	2	4.02	3119512200	364229	208.08	8010	8900	8010	10360	5580	7970	8566.97	0.82	0	-19686	8863	8416	8143	7696	7423	8280	7560	58	2390	500	4940	10	1	11520000	955	110.53	0.81	12	3.16	75.00	10291.00	14000	20230629	-40.79	5240	20221013	58.21	14000	-40.79	20230629	6840	21.20	20230103	14000	-40.79	20230629	5240	58.21	20221013	3.24	N	048430	500	57 억		94820	N	N	0	N	00	N
128	20231006	100412	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8310	340	2	4.27	2990211400	348611	199.16	8010	8900	8010	10360	5580	7970	8579.92	0.82	0	-19113	8863	8416	8143	7696	7423	8280	7560	58	2390	500	4940	10	1	11520000	957	110.80	0.81	12	3.03	75.00	10291.00	14000	20230629	-40.64	5240	20221013	58.59	14000	-40.64	20230629	6840	21.49	20230103	14000	-40.64	20230629	5240	58.59	20221013	3.24	N	048430	500	57 억		94820	N	N	0	N	00	N
129	20231006	090409	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8810	840	2	10.54	305800030	36220	20.69	8010	8810	8010	10360	5580	7970	8461.65	0.82	0	4099	8863	8416	8143	7696	7423	8280	7560	58	2390	500	4940	10	1	11520000	1015	117.47	0.86	12	0.31	75.00	10291.00	14000	20230629	-37.07	5240	20221013	68.13	14000	-37.07	20230629	6840	28.80	20230103	14000	-37.07	20230629	5240	68.13	20221013	3.24	N	048430	500	57 억		94820	Y	N	0	N	00	N