KissMeData/010170/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	160249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1295	-28	5	-2.12	290986535	223157	110.99	1325	1341	1289	1719	927	1323	1303.96	1.77	0	-100058	1368	1345	1321	1298	1274	1357	1310	373	396	500	920	1	1	74511166	965	-30.83	0.91	12	0.30	-42.00	1420.00	3485	20221228	-62.84	1289	20231031	0.47	3345	-61.29	20230102	1289	0.47	20231031	3485	-62.84	20221228	1289	0.47	20231031	0.89	N	010170	500	372 억		1318454	N	N	146	N	00	N
3	20231031	150251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1299	-24	5	-1.81	253755824	194436	96.70	1325	1341	1289	1719	927	1323	1305.09	1.77	0	-103908	1368	1345	1321	1298	1274	1357	1310	373	396	500	920	1	1	74511166	968	-30.93	0.91	12	0.26	-42.00	1420.00	3485	20221228	-62.73	1289	20231031	0.78	3345	-61.17	20230102	1289	0.78	20231031	3485	-62.73	20221228	1289	0.78	20231031	0.89	N	010170	500	372 억		1318454	N	N	31	N	00	N
4	20231031	140254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1301	-22	5	-1.66	236186174	180925	89.98	1325	1341	1289	1719	927	1323	1305.44	1.77	0	-103466	1368	1345	1321	1298	1274	1357	1310	373	396	500	920	1	1	74511166	969	-30.98	0.92	12	0.24	-42.00	1420.00	3485	20221228	-62.67	1289	20231031	0.93	3345	-61.11	20230102	1289	0.93	20231031	3485	-62.67	20221228	1289	0.93	20231031	0.89	N	010170	500	372 억		1318454	N	N	31	N	00	N
5	20231031	130251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1293	-30	5	-2.27	211074677	161623	80.38	1325	1341	1289	1719	927	1323	1305.97	1.77	0	-103828	1368	1345	1321	1298	1274	1357	1310	373	396	500	920	1	1	74511166	963	-30.79	0.91	12	0.22	-42.00	1420.00	3485	20221228	-62.90	1289	20231031	0.31	3345	-61.35	20230102	1289	0.31	20231031	3485	-62.90	20221228	1289	0.31	20231031	0.89	N	010170	500	372 억		1318454	N	N	31	N	00	N
6	20231031	120247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-18	5	-1.36	118717930	90504	45.01	1325	1341	1303	1719	927	1323	1311.74	1.77	0	-58446	1368	1345	1321	1298	1274	1357	1310	373	396	500	920	1	1	74511166	972	-31.07	0.92	12	0.12	-42.00	1420.00	3485	20221228	-62.55	1297	20231030	0.62	3345	-60.99	20230102	1297	0.62	20231030	3485	-62.55	20221228	1297	0.62	20231030	0.89	N	010170	500	372 억		1318454	N	N	31	N	00	N
7	20231031	110256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	-10	5	-0.76	95583342	72772	36.19	1325	1341	1305	1719	927	1323	1313.46	1.77	0	-43198	1368	1345	1321	1298	1274	1357	1310	373	396	500	920	1	1	74511166	978	-31.26	0.92	12	0.10	-42.00	1420.00	3485	20221228	-62.32	1297	20231030	1.23	3345	-60.75	20230102	1297	1.23	20231030	3485	-62.32	20221228	1297	1.23	20231030	0.89	N	010170	500	372 억		1318454	N	N	31	N	00	N
8	20231031	100254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	-8	5	-0.60	35960992	27211	13.53	1325	1341	1312	1719	927	1323	1321.56	1.77	0	-11265	1368	1345	1321	1298	1274	1357	1310	373	396	500	920	1	1	74511166	980	-31.31	0.93	12	0.04	-42.00	1420.00	3485	20221228	-62.27	1297	20231030	1.39	3345	-60.69	20230102	1297	1.39	20231030	3485	-62.27	20221228	1297	1.39	20231030	0.89	N	010170	500	372 억		1318454	N	N	31	N	00	N
9	20231031	090251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	17	2	1.28	2777846	2088	1.04	1325	1341	1325	1719	927	1323	1330.39	1.77	0	-150	1368	1345	1321	1298	1274	1357	1310	373	396	500	920	1	1	74511166	998	-31.90	0.94	12	0.00	-42.00	1420.00	3485	20221228	-61.55	1297	20231030	3.32	3345	-59.94	20230102	1297	3.32	20231030	3485	-61.55	20221228	1297	3.32	20231030	0.89	N	010170	500	372 억		1318454	N	N	31	N	00	N
10	20231030	160249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1323	9	2	0.68	265363976	200656	128.07	1303	1344	1297	1708	920	1314	1322.48	1.66	0	77150	1372	1343	1322	1293	1272	1357	1307	373	394	500	910	1	1	74511166	986	-31.50	0.93	12	0.27	-42.00	1420.00	3485	20221228	-62.04	1297	20231030	2.00	3345	-60.45	20230102	1297	2.00	20231030	3485	-62.04	20221228	1297	2.00	20231030	0.88	N	010170	500	372 억		1239988	N	N	31	N	00	N
11	20231030	150244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1328	14	2	1.07	250085953	189113	120.70	1303	1344	1297	1708	920	1314	1322.42	1.66	0	74292	1372	1343	1322	1293	1272	1357	1307	373	394	500	910	1	1	74511166	990	-31.62	0.94	12	0.25	-42.00	1420.00	3485	20221228	-61.89	1297	20231030	2.39	3345	-60.30	20230102	1297	2.39	20231030	3485	-61.89	20221228	1297	2.39	20231030	0.88	N	010170	500	372 억		1239988	N	N	54	N	00	N
12	20231030	140245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1331	17	2	1.29	210907482	159706	101.93	1303	1344	1297	1708	920	1314	1320.60	1.66	0	66770	1372	1343	1322	1293	1272	1357	1307	373	394	500	910	1	1	74511166	992	-31.69	0.94	12	0.21	-42.00	1420.00	3485	20221228	-61.81	1297	20231030	2.62	3345	-60.21	20230102	1297	2.62	20231030	3485	-61.81	20221228	1297	2.62	20231030	0.88	N	010170	500	372 억		1239988	N	N	54	N	00	N
13	20231030	130244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1322	8	2	0.61	165493755	125492	80.10	1303	1344	1297	1708	920	1314	1318.76	1.66	0	45996	1372	1343	1322	1293	1272	1357	1307	373	394	500	910	1	1	74511166	985	-31.48	0.93	12	0.17	-42.00	1420.00	3485	20221228	-62.07	1297	20231030	1.93	3345	-60.48	20230102	1297	1.93	20231030	3485	-62.07	20221228	1297	1.93	20231030	0.88	N	010170	500	372 억		1239988	N	N	54	N	00	N
14	20231030	120242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1327	13	2	0.99	142721955	108348	69.15	1303	1344	1297	1708	920	1314	1317.26	1.66	0	30180	1372	1343	1322	1293	1272	1357	1307	373	394	500	910	1	1	74511166	989	-31.60	0.93	12	0.15	-42.00	1420.00	3485	20221228	-61.92	1297	20231030	2.31	3345	-60.33	20230102	1297	2.31	20231030	3485	-61.92	20221228	1297	2.31	20231030	0.88	N	010170	500	372 억		1239988	N	N	54	N	00	N
15	20231030	110242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1329	15	2	1.14	134992912	102515	65.43	1303	1344	1297	1708	920	1314	1316.81	1.66	0	27717	1372	1343	1322	1293	1272	1357	1307	373	394	500	910	1	1	74511166	990	-31.64	0.94	12	0.14	-42.00	1420.00	3485	20221228	-61.87	1297	20231030	2.47	3345	-60.27	20230102	1297	2.47	20231030	3485	-61.87	20221228	1297	2.47	20231030	0.88	N	010170	500	372 억		1239988	N	N	54	N	00	N
16	20231030	100242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1327	13	2	0.99	108357929	82392	52.59	1303	1344	1297	1708	920	1314	1315.15	1.66	0	12312	1372	1343	1322	1293	1272	1357	1307	373	394	500	910	1	1	74511166	989	-31.60	0.93	12	0.11	-42.00	1420.00	3485	20221228	-61.92	1297	20231030	2.31	3345	-60.33	20230102	1297	2.31	20231030	3485	-61.92	20221228	1297	2.31	20231030	0.88	N	010170	500	372 억		1239988	N	N	54	N	00	N
17	20231030	090240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	-11	5	-0.84	1081490	830	0.53	1303	1303	1303	1708	920	1314	1303.00	1.66	0	-108	1372	1343	1322	1293	1272	1357	1307	373	394	500	910	1	1	74511166	971	-31.02	0.92	12	0.00	-42.00	1420.00	3485	20221228	-62.61	1298	20231024	0.39	3345	-61.05	20230102	1298	0.39	20231024	3485	-62.61	20221228	1298	0.39	20231024	0.88	N	010170	500	372 억		1239988	N	N	54	N	00	N
18	20231027	160230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	-6	5	-0.45	205702612	156024	51.25	1312	1351	1301	1716	924	1320	1318.41	1.67	0	-4151	1404	1361	1331	1288	1258	1347	1274	373	396	500	920	1	1	74511166	979	-31.29	0.93	12	0.21	-42.00	1420.00	3485	20221228	-62.30	1298	20231024	1.23	3345	-60.72	20230102	1298	1.23	20231024	3485	-62.30	20221228	1298	1.23	20231024	0.89	N	010170	500	372 억		1244139	N	N	54	N	00	N
19	20231027	150243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	-2	5	-0.15	183014498	138789	45.59	1312	1351	1301	1716	924	1320	1318.65	1.67	0	-3974	1404	1361	1331	1288	1258	1347	1274	373	396	500	920	1	1	74511166	982	-31.38	0.93	12	0.19	-42.00	1420.00	3485	20221228	-62.18	1298	20231024	1.54	3345	-60.60	20230102	1298	1.54	20231024	3485	-62.18	20221228	1298	1.54	20231024	0.89	N	010170	500	372 억		1244139	N	N	106	N	00	N
20	20231027	140242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	1	2	0.08	162479531	123177	40.46	1312	1351	1301	1716	924	1320	1319.07	1.67	0	-6994	1404	1361	1331	1288	1258	1347	1274	373	396	500	920	1	1	74511166	984	-31.45	0.93	12	0.17	-42.00	1420.00	3485	20221228	-62.09	1298	20231024	1.77	3345	-60.51	20230102	1298	1.77	20231024	3485	-62.09	20221228	1298	1.77	20231024	0.89	N	010170	500	372 억		1244139	N	N	106	N	00	N
21	20231027	130241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	-2	5	-0.15	140960136	106833	35.09	1312	1351	1301	1716	924	1320	1319.44	1.67	0	-1457	1404	1361	1331	1288	1258	1347	1274	373	396	500	920	1	1	74511166	982	-31.38	0.93	12	0.14	-42.00	1420.00	3485	20221228	-62.18	1298	20231024	1.54	3345	-60.60	20230102	1298	1.54	20231024	3485	-62.18	20221228	1298	1.54	20231024	0.89	N	010170	500	372 억		1244139	N	N	106	N	00	N
22	20231027	120243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	13	2	0.98	124429387	94346	30.99	1312	1351	1301	1716	924	1320	1318.86	1.67	0	5037	1404	1361	1331	1288	1258	1347	1274	373	396	500	920	1	1	74511166	993	-31.74	0.94	12	0.13	-42.00	1420.00	3485	20221228	-61.75	1298	20231024	2.70	3345	-60.15	20230102	1298	2.70	20231024	3485	-61.75	20221228	1298	2.70	20231024	0.89	N	010170	500	372 억		1244139	N	N	106	N	00	N
23	20231027	110245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1331	11	2	0.83	84789140	64636	21.23	1312	1338	1301	1716	924	1320	1311.79	1.67	0	-2253	1404	1361	1331	1288	1258	1347	1274	373	396	500	920	1	1	74511166	992	-31.69	0.94	12	0.09	-42.00	1420.00	3485	20221228	-61.81	1298	20231024	2.54	3345	-60.21	20230102	1298	2.54	20231024	3485	-61.81	20221228	1298	2.54	20231024	0.89	N	010170	500	372 억		1244139	N	N	106	N	00	N
24	20231027	100243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-14	5	-1.06	50210590	38362	12.60	1312	1320	1302	1716	924	1320	1308.86	1.67	0	-12322	1404	1361	1331	1288	1258	1347	1274	373	396	500	920	1	1	74511166	973	-31.10	0.92	12	0.05	-42.00	1420.00	3485	20221228	-62.53	1298	20231024	0.62	3345	-60.96	20230102	1298	0.62	20231024	3485	-62.53	20221228	1298	0.62	20231024	0.89	N	010170	500	372 억		1244139	N	N	106	N	00	N
25	20231027	090241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	0	3	0.00	1266728	961	0.32	1312	1320	1312	1716	924	1320	1318.14	1.67	0	178	1404	1361	1331	1288	1258	1347	1274	373	396	500	920	1	1	74511166	984	-31.43	0.93	12	0.00	-42.00	1420.00	3485	20221228	-62.12	1298	20231024	1.69	3345	-60.54	20230102	1298	1.69	20231024	3485	-62.12	20221228	1298	1.69	20231024	0.89	N	010170	500	372 억		1244139	N	N	106	N	00	N
26	20231026	160240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	-58	5	-4.21	402089285	304295	210.65	1374	1374	1301	1791	965	1378	1321.38	1.75	0	-57841	1404	1391	1382	1369	1360	1386	1364	373	413	500	960	1	1	74511166	984	-31.43	0.93	12	0.41	-42.00	1420.00	3485	20221228	-62.12	1298	20231024	1.69	3345	-60.54	20230102	1298	1.69	20231024	3485	-62.12	20221228	1298	1.69	20231024	0.90	N	010170	500	372 억		1301863	N	N	106	N	00	N
27	20231026	150239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	-66	5	-4.79	389532851	294761	204.05	1374	1374	1301	1791	965	1378	1321.52	1.75	0	-56764	1404	1391	1382	1369	1360	1386	1364	373	413	500	960	1	1	74511166	978	-31.24	0.92	12	0.40	-42.00	1420.00	3485	20221228	-62.35	1298	20231024	1.08	3345	-60.78	20230102	1298	1.08	20231024	3485	-62.35	20221228	1298	1.08	20231024	0.90	N	010170	500	372 억		1301863	N	N	55	N	00	N
28	20231026	140239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1311	-67	5	-4.86	353314841	267164	184.95	1374	1374	1301	1791	965	1378	1322.46	1.75	0	-53400	1404	1391	1382	1369	1360	1386	1364	373	413	500	960	1	1	74511166	977	-31.21	0.92	12	0.36	-42.00	1420.00	3485	20221228	-62.38	1298	20231024	1.00	3345	-60.81	20230102	1298	1.00	20231024	3485	-62.38	20221228	1298	1.00	20231024	0.90	N	010170	500	372 억		1301863	N	N	55	N	00	N
29	20231026	130240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	-60	5	-4.35	311882694	235533	163.05	1374	1374	1310	1791	965	1378	1324.16	1.75	0	-47894	1404	1391	1382	1369	1360	1386	1364	373	413	500	960	1	1	74511166	982	-31.38	0.93	12	0.32	-42.00	1420.00	3485	20221228	-62.18	1298	20231024	1.54	3345	-60.60	20230102	1298	1.54	20231024	3485	-62.18	20221228	1298	1.54	20231024	0.90	N	010170	500	372 억		1301863	N	N	55	N	00	N
30	20231026	120239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	-63	5	-4.57	246647084	185907	128.70	1374	1374	1313	1791	965	1378	1326.72	1.75	0	-45932	1404	1391	1382	1369	1360	1386	1364	373	413	500	960	1	1	74511166	980	-31.31	0.93	12	0.25	-42.00	1420.00	3485	20221228	-62.27	1298	20231024	1.31	3345	-60.69	20230102	1298	1.31	20231024	3485	-62.27	20221228	1298	1.31	20231024	0.90	N	010170	500	372 억		1301863	N	N	55	N	00	N
31	20231026	110241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	-46	5	-3.34	137666402	103263	71.49	1374	1374	1313	1791	965	1378	1333.16	1.75	0	-30392	1404	1391	1382	1369	1360	1386	1364	373	413	500	960	1	1	74511166	992	-31.71	0.94	12	0.14	-42.00	1420.00	3485	20221228	-61.78	1298	20231024	2.62	3345	-60.18	20230102	1298	2.62	20231024	3485	-61.78	20221228	1298	2.62	20231024	0.90	N	010170	500	372 억		1301863	N	N	55	N	00	N
32	20231026	100241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	-48	5	-3.48	108384286	81355	56.32	1374	1374	1313	1791	965	1378	1332.24	1.75	0	-26858	1404	1391	1382	1369	1360	1386	1364	373	413	500	960	1	1	74511166	991	-31.67	0.94	12	0.11	-42.00	1420.00	3485	20221228	-61.84	1298	20231024	2.47	3345	-60.24	20230102	1298	2.47	20231024	3485	-61.84	20221228	1298	2.47	20231024	0.90	N	010170	500	372 억		1301863	N	N	55	N	00	N
33	20231026	090239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	-28	5	-2.03	3127608	2292	1.59	1374	1374	1347	1791	965	1378	1364.58	1.75	0	-488	1404	1391	1382	1369	1360	1386	1364	373	413	500	960	1	1	74511166	1006	-32.14	0.95	12	0.00	-42.00	1420.00	3485	20221228	-61.26	1298	20231024	4.01	3345	-59.64	20230102	1298	4.01	20231024	3485	-61.26	20221228	1298	4.01	20231024	0.90	N	010170	500	372 억		1301863	N	N	55	N	00	N
34	20231025	160240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1378	-10	5	-0.72	197411303	142697	33.94	1380	1395	1373	1804	972	1388	1383.43	1.75	0	5368	1448	1418	1358	1328	1268	1433	1343	373	416	500	970	1	1	74511166	1027	-32.81	0.97	12	0.19	-42.00	1420.00	3485	20221228	-60.46	1298	20231024	6.16	3345	-58.80	20230102	1298	6.16	20231024	3485	-60.46	20221228	1298	6.16	20231024	0.94	N	010170	500	372 억		1302259	N	N	55	N	00	N
35	20231025	150241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	1	2	0.07	154893239	111912	26.62	1380	1395	1373	1804	972	1388	1384.06	1.75	0	12682	1448	1418	1358	1328	1268	1433	1343	373	416	500	970	1	1	74511166	1035	-33.07	0.98	12	0.15	-42.00	1420.00	3485	20221228	-60.14	1298	20231024	7.01	3345	-58.48	20230102	1298	7.01	20231024	3485	-60.14	20221228	1298	7.01	20231024	0.94	N	010170	500	372 억		1302259	N	N	131	N	00	N
36	20231025	140237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-2	5	-0.14	135569914	97993	23.31	1380	1395	1373	1804	972	1388	1383.47	1.75	0	9055	1448	1418	1358	1328	1268	1433	1343	373	416	500	970	1	1	74511166	1033	-33.00	0.98	12	0.13	-42.00	1420.00	3485	20221228	-60.23	1298	20231024	6.78	3345	-58.57	20230102	1298	6.78	20231024	3485	-60.23	20221228	1298	6.78	20231024	0.94	N	010170	500	372 억		1302259	N	N	131	N	00	N
37	20231025	130240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	-1	5	-0.07	120504986	87105	20.72	1380	1395	1373	1804	972	1388	1383.45	1.75	0	12080	1448	1418	1358	1328	1268	1433	1343	373	416	500	970	1	1	74511166	1033	-33.02	0.98	12	0.12	-42.00	1420.00	3485	20221228	-60.20	1298	20231024	6.86	3345	-58.54	20230102	1298	6.86	20231024	3485	-60.20	20221228	1298	6.86	20231024	0.94	N	010170	500	372 억		1302259	N	N	131	N	00	N
38	20231025	120239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	1	2	0.07	95292362	68926	16.39	1380	1395	1373	1804	972	1388	1382.53	1.75	0	19900	1448	1418	1358	1328	1268	1433	1343	373	416	500	970	1	1	74511166	1035	-33.07	0.98	12	0.09	-42.00	1420.00	3485	20221228	-60.14	1298	20231024	7.01	3345	-58.48	20230102	1298	7.01	20231024	3485	-60.14	20221228	1298	7.01	20231024	0.94	N	010170	500	372 억		1302259	N	N	131	N	00	N
39	20231025	110239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	-1	5	-0.07	75050487	54383	12.94	1380	1389	1373	1804	972	1388	1380.04	1.75	0	22003	1448	1418	1358	1328	1268	1433	1343	373	416	500	970	1	1	74511166	1033	-33.02	0.98	12	0.07	-42.00	1420.00	3485	20221228	-60.20	1298	20231024	6.86	3345	-58.54	20230102	1298	6.86	20231024	3485	-60.20	20221228	1298	6.86	20231024	0.94	N	010170	500	372 억		1302259	N	N	131	N	00	N
40	20231025	100239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1384	-4	5	-0.29	31278195	22694	5.40	1380	1388	1373	1804	972	1388	1378.26	1.75	0	6063	1448	1418	1358	1328	1268	1433	1343	373	416	500	970	1	1	74511166	1031	-32.95	0.97	12	0.03	-42.00	1420.00	3485	20221228	-60.29	1298	20231024	6.63	3345	-58.62	20230102	1298	6.63	20231024	3485	-60.29	20221228	1298	6.63	20231024	0.94	N	010170	500	372 억		1302259	N	N	131	N	00	N
41	20231025	090239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	-8	5	-0.58	6643360	4822	1.15	1380	1380	1375	1804	972	1388	1377.72	1.75	0	1118	1448	1418	1358	1328	1268	1433	1343	373	416	500	970	1	1	74511166	1028	-32.86	0.97	12	0.01	-42.00	1420.00	3485	20221228	-60.40	1298	20231024	6.32	3345	-58.74	20230102	1298	6.32	20231024	3485	-60.40	20221228	1298	6.32	20231024	0.94	N	010170	500	372 억		1302259	N	N	131	N	00	N
42	20231024	160235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1388	68	2	5.15	562537112	416614	119.43	1325	1388	1298	1716	924	1320	1350.25	1.66	0	34830	1386	1353	1332	1299	1278	1369	1315	373	396	500	920	1	1	74511166	1034	-33.05	0.98	12	0.56	-42.00	1420.00	3485	20221228	-60.17	1298	20231024	6.93	3345	-58.51	20230102	1298	6.93	20231024	3485	-60.17	20221228	1298	6.93	20231024	0.96	N	010170	500	372 억		1237464	N	N	131	N	00	N
43	20231024	150238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1385	65	2	4.92	507341052	376648	107.97	1325	1388	1298	1716	924	1320	1347.00	1.66	0	21990	1386	1353	1332	1299	1278	1369	1315	373	396	500	920	1	1	74511166	1032	-32.98	0.98	12	0.51	-42.00	1420.00	3485	20221228	-60.26	1298	20231024	6.70	3345	-58.59	20230102	1298	6.70	20231024	3485	-60.26	20221228	1298	6.70	20231024	0.96	N	010170	500	372 억		1237464	N	N	568	N	00	N
44	20231024	140234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1372	52	2	3.94	445267236	331717	95.09	1325	1385	1298	1716	924	1320	1342.32	1.66	0	-7319	1386	1353	1332	1299	1278	1369	1315	373	396	500	920	1	1	74511166	1022	-32.67	0.97	12	0.45	-42.00	1420.00	3485	20221228	-60.63	1298	20231024	5.70	3345	-58.98	20230102	1298	5.70	20231024	3485	-60.63	20221228	1298	5.70	20231024	0.96	N	010170	500	372 억		1237464	N	N	568	N	00	N
45	20231024	130238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1374	54	2	4.09	370085470	277043	79.42	1325	1382	1298	1716	924	1320	1335.85	1.66	0	-21972	1386	1353	1332	1299	1278	1369	1315	373	396	500	920	1	1	74511166	1024	-32.71	0.97	12	0.37	-42.00	1420.00	3485	20221228	-60.57	1298	20231024	5.86	3345	-58.92	20230102	1298	5.86	20231024	3485	-60.57	20221228	1298	5.86	20231024	0.96	N	010170	500	372 억		1237464	N	N	568	N	00	N
46	20231024	120236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1329	9	2	0.68	263905144	198813	56.99	1325	1382	1298	1716	924	1320	1327.41	1.66	0	-33649	1386	1353	1332	1299	1278	1369	1315	373	396	500	920	1	1	74511166	990	-31.64	0.94	12	0.27	-42.00	1420.00	3485	20221228	-61.87	1298	20231024	2.39	3345	-60.27	20230102	1298	2.39	20231024	3485	-61.87	20221228	1298	2.39	20231024	0.96	N	010170	500	372 억		1237464	N	N	568	N	00	N
47	20231024	110237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1327	7	2	0.53	192530589	144979	41.56	1325	1382	1298	1716	924	1320	1327.99	1.66	0	-50213	1386	1353	1332	1299	1278	1369	1315	373	396	500	920	1	1	74511166	989	-31.60	0.93	12	0.19	-42.00	1420.00	3485	20221228	-61.92	1298	20231024	2.23	3345	-60.33	20230102	1298	2.23	20231024	3485	-61.92	20221228	1298	2.23	20231024	0.96	N	010170	500	372 억		1237464	N	N	568	N	00	N
48	20231024	100236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	-3	5	-0.23	110631922	82517	23.66	1325	1382	1313	1716	924	1320	1340.74	1.66	0	-30455	1386	1353	1332	1299	1278	1369	1315	373	396	500	920	1	1	74511166	981	-31.36	0.93	12	0.11	-42.00	1420.00	3485	20221228	-62.21	1311	20231023	0.46	3345	-60.63	20230102	1311	0.46	20231023	3485	-62.21	20221228	1311	0.46	20231023	0.96	N	010170	500	372 억		1237464	N	N	568	N	00	N
49	20231024	090236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	45	2	3.41	9571224	6996	2.01	1325	1382	1325	1716	924	1320	1368.78	1.66	0	-1908	1386	1353	1332	1299	1278	1369	1315	373	396	500	920	1	1	74511166	1017	-32.50	0.96	12	0.01	-42.00	1420.00	3485	20221228	-60.83	1311	20231023	4.12	3345	-59.19	20230102	1311	4.12	20231023	3485	-60.83	20221228	1311	4.12	20231023	0.96	N	010170	500	372 억		1237464	N	N	568	N	00	N
50	20231023	160234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1320	5	2	0.38	465551538	348050	92.52	1315	1365	1311	1709	921	1315	1337.61	1.61	0	46584	1400	1357	1336	1293	1272	1347	1283	373	394	500	920	1	1	74511166	984	-31.43	0.93	12	0.47	-42.00	1420.00	3485	20221228	-62.12	1311	20231023	0.69	3345	-60.54	20230102	1311	0.69	20231023	3485	-62.12	20221228	1311	0.69	20231023	0.95	N	010170	500	372 억		1196140	N	N	568	N	00	N
51	20231023	150232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1324	9	2	0.68	435292800	325180	86.44	1315	1365	1311	1709	921	1315	1338.62	1.61	0	42185	1400	1357	1336	1293	1272	1347	1283	373	394	500	920	1	1	74511166	987	-31.52	0.93	12	0.44	-42.00	1420.00	3485	20221228	-62.01	1311	20231023	0.99	3345	-60.42	20230102	1311	0.99	20231023	3485	-62.01	20221228	1311	0.99	20231023	0.95	N	010170	500	372 억		1196140	N	N	103	N	00	N
52	20231023	140235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1324	9	2	0.68	381563107	284564	75.64	1315	1365	1311	1709	921	1315	1340.87	1.61	0	34604	1400	1357	1336	1293	1272	1347	1283	373	394	500	920	1	1	74511166	987	-31.52	0.93	12	0.38	-42.00	1420.00	3485	20221228	-62.01	1311	20231023	0.99	3345	-60.42	20230102	1311	0.99	20231023	3485	-62.01	20221228	1311	0.99	20231023	0.95	N	010170	500	372 억		1196140	N	N	103	N	00	N
53	20231023	130234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1339	24	2	1.83	330401953	246193	65.44	1315	1365	1311	1709	921	1315	1342.04	1.61	0	39082	1400	1357	1336	1293	1272	1347	1283	373	394	500	920	1	1	74511166	998	-31.88	0.94	12	0.33	-42.00	1420.00	3485	20221228	-61.58	1311	20231023	2.14	3345	-59.97	20230102	1311	2.14	20231023	3485	-61.58	20221228	1311	2.14	20231023	0.95	N	010170	500	372 억		1196140	N	N	103	N	00	N
54	20231023	120233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1348	33	2	2.51	303821236	226373	60.17	1315	1365	1311	1709	921	1315	1342.13	1.61	0	41002	1400	1357	1336	1293	1272	1347	1283	373	394	500	920	1	1	74511166	1004	-32.10	0.95	12	0.30	-42.00	1420.00	3485	20221228	-61.32	1311	20231023	2.82	3345	-59.70	20230102	1311	2.82	20231023	3485	-61.32	20221228	1311	2.82	20231023	0.95	N	010170	500	372 억		1196140	N	N	103	N	00	N
55	20231023	110235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1361	46	2	3.50	249653815	186379	49.54	1315	1365	1311	1709	921	1315	1339.50	1.61	0	60867	1400	1357	1336	1293	1272	1347	1283	373	394	500	920	1	1	74511166	1014	-32.40	0.96	12	0.25	-42.00	1420.00	3485	20221228	-60.95	1311	20231023	3.81	3345	-59.31	20230102	1311	3.81	20231023	3485	-60.95	20221228	1311	3.81	20231023	0.95	N	010170	500	372 억		1196140	N	N	103	N	00	N
56	20231023	100232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1350	35	2	2.66	166599336	124924	33.21	1315	1350	1311	1709	921	1315	1333.61	1.61	0	23552	1400	1357	1336	1293	1272	1347	1283	373	394	500	920	1	1	74511166	1006	-32.14	0.95	12	0.17	-42.00	1420.00	3485	20221228	-61.26	1311	20231023	2.97	3345	-59.64	20230102	1311	2.97	20231023	3485	-61.26	20221228	1311	2.97	20231023	0.95	N	010170	500	372 억		1196140	N	N	103	N	00	N
57	20231023	090236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1328	13	2	0.99	3515414	2672	0.71	1315	1328	1315	1709	921	1315	1315.65	1.61	0	935	1400	1357	1336	1293	1272	1347	1283	373	394	500	920	1	1	74511166	990	-31.62	0.94	12	0.00	-42.00	1420.00	3485	20221228	-61.89	1315	20231023	0.99	3345	-60.30	20230102	1315	0.99	20231023	3485	-61.89	20221228	1315	0.99	20231023	0.95	N	010170	500	372 억		1196140	N	N	103	N	00	N
58	20231020	160234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1315	-65	5	-4.71	489083735	366621	88.97	1375	1379	1315	1794	966	1380	1334.03	1.57	0	26568	1446	1413	1393	1360	1340	1403	1350	373	414	500	960	1	1	74511166	980	-31.31	0.93	12	0.49	-42.00	1420.00	3485	20221228	-62.27	1315	20231020	0.00	3345	-60.69	20230102	1315	0.00	20231020	3485	-62.27	20221228	1315	0.00	20231020	0.94	N	010170	500	372 억		1169080	N	N	103	N	00	N
59	20231020	150233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1334	-46	5	-3.33	433118288	324201	78.68	1375	1379	1315	1794	966	1380	1335.96	1.57	0	11127	1446	1413	1393	1360	1340	1403	1350	373	414	500	960	1	1	74511166	994	-31.76	0.94	12	0.44	-42.00	1420.00	3485	20221228	-61.72	1315	20231020	1.44	3345	-60.12	20230102	1315	1.44	20231020	3485	-61.72	20221228	1315	1.44	20231020	0.94	N	010170	500	372 억		1169080	N	N	0	N	00	N
60	20231020	140235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1353	-27	5	-1.96	380748645	285107	69.19	1375	1379	1315	1794	966	1380	1335.46	1.57	0	17036	1446	1413	1393	1360	1340	1403	1350	373	414	500	960	1	1	74511166	1008	-32.21	0.95	12	0.38	-42.00	1420.00	3485	20221228	-61.18	1315	20231020	2.89	3345	-59.55	20230102	1315	2.89	20231020	3485	-61.18	20221228	1315	2.89	20231020	0.94	N	010170	500	372 억		1169080	N	N	0	N	00	N
61	20231020	130228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1335	-45	5	-3.26	328644177	246407	59.80	1375	1379	1315	1794	966	1380	1333.75	1.57	0	-3797	1446	1413	1393	1360	1340	1403	1350	373	414	500	960	1	1	74511166	995	-31.79	0.94	12	0.33	-42.00	1420.00	3485	20221228	-61.69	1315	20231020	1.52	3345	-60.09	20230102	1315	1.52	20231020	3485	-61.69	20221228	1315	1.52	20231020	0.94	N	010170	500	372 억		1169080	N	N	0	N	00	N
62	20231020	120232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1333	-47	5	-3.41	298993369	224243	54.42	1375	1379	1315	1794	966	1380	1333.35	1.57	0	-7474	1446	1413	1393	1360	1340	1403	1350	373	414	500	960	1	1	74511166	993	-31.74	0.94	12	0.30	-42.00	1420.00	3485	20221228	-61.75	1315	20231020	1.37	3345	-60.15	20230102	1315	1.37	20231020	3485	-61.75	20221228	1315	1.37	20231020	0.94	N	010170	500	372 억		1169080	N	N	0	N	00	N
63	20231020	110234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1323	-57	5	-4.13	257486171	192895	46.81	1375	1379	1315	1794	966	1380	1334.85	1.57	0	-12958	1446	1413	1393	1360	1340	1403	1350	373	414	500	960	1	1	74511166	986	-31.50	0.93	12	0.26	-42.00	1420.00	3485	20221228	-62.04	1315	20231020	0.61	3345	-60.45	20230102	1315	0.61	20231020	3485	-62.04	20221228	1315	0.61	20231020	0.94	N	010170	500	372 억		1169080	N	N	0	N	00	N
64	20231020	100233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1331	-49	5	-3.55	148726868	110723	26.87	1375	1379	1326	1794	966	1380	1343.23	1.57	0	-30279	1446	1413	1393	1360	1340	1403	1350	373	414	500	960	1	1	74511166	992	-31.69	0.94	12	0.15	-42.00	1420.00	3485	20221228	-61.81	1326	20231020	0.38	3345	-60.21	20230102	1326	0.38	20231020	3485	-61.81	20221228	1326	0.38	20231020	0.94	N	010170	500	372 억		1169080	N	N	0	N	00	N
65	20231020	090233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1373	-7	5	-0.51	3986461	2900	0.70	1375	1375	1373	1794	966	1380	1374.64	1.57	0	128	1446	1413	1393	1360	1340	1403	1350	373	414	500	960	1	1	74511166	1023	-32.69	0.97	12	0.00	-42.00	1420.00	3485	20221228	-60.60	1373	20231020	0.00	3345	-58.95	20230102	1373	0.00	20231020	3485	-60.60	20221228	1373	0.00	20231020	0.94	N	010170	500	372 억		1169080	N	N	0	N	00	N
66	20231019	160232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1380	-57	5	-3.97	569144911	409303	167.74	1424	1426	1373	1868	1006	1437	1390.53	1.66	0	-70761	1531	1483	1459	1411	1387	1472	1400	373	431	500	1000	1	1	74511166	1028	-32.86	0.97	12	0.55	-42.00	1420.00	3485	20221228	-60.40	1373	20231019	0.51	3345	-58.74	20230102	1373	0.51	20231019	3485	-60.40	20221228	1373	0.51	20231019	0.94	N	010170	500	372 억		1239841	N	N	89	N	00	N
67	20231019	150232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1374	-63	5	-4.38	510219327	366489	150.19	1424	1426	1373	1868	1006	1437	1392.18	1.66	0	-74490	1531	1483	1459	1411	1387	1472	1400	373	431	500	1000	1	1	74511166	1024	-32.71	0.97	12	0.49	-42.00	1420.00	3485	20221228	-60.57	1373	20231019	0.07	3345	-58.92	20230102	1373	0.07	20231019	3485	-60.57	20221228	1373	0.07	20231019	0.94	N	010170	500	372 억		1239841	N	N	89	N	00	N
68	20231019	140231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1392	-45	5	-3.13	312081221	223181	91.46	1424	1426	1390	1868	1006	1437	1398.33	1.66	0	-62636	1531	1483	1459	1411	1387	1472	1400	373	431	500	1000	1	1	74511166	1037	-33.14	0.98	12	0.30	-42.00	1420.00	3485	20221228	-60.06	1390	20231019	0.14	3345	-58.39	20230102	1390	0.14	20231019	3485	-60.06	20221228	1390	0.14	20231019	0.94	N	010170	500	372 억		1239841	N	N	89	N	00	N
69	20231019	130231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1393	-44	5	-3.06	291423745	208356	85.39	1424	1426	1390	1868	1006	1437	1398.68	1.66	0	-59923	1531	1483	1459	1411	1387	1472	1400	373	431	500	1000	1	1	74511166	1038	-33.17	0.98	12	0.28	-42.00	1420.00	3485	20221228	-60.03	1390	20231019	0.22	3345	-58.36	20230102	1390	0.22	20231019	3485	-60.03	20221228	1390	0.22	20231019	0.94	N	010170	500	372 억		1239841	N	N	89	N	00	N
70	20231019	120231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1395	-42	5	-2.92	212202783	151430	62.06	1424	1426	1393	1868	1006	1437	1401.33	1.66	0	-44531	1531	1483	1459	1411	1387	1472	1400	373	431	500	1000	1	1	74511166	1039	-33.21	0.98	12	0.20	-42.00	1420.00	3485	20221228	-59.97	1393	20231019	0.14	3345	-58.30	20230102	1393	0.14	20231019	3485	-59.97	20221228	1393	0.14	20231019	0.94	N	010170	500	372 억		1239841	N	N	89	N	00	N
71	20231019	110232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1401	-36	5	-2.51	170186625	121351	49.73	1424	1426	1393	1868	1006	1437	1402.43	1.66	0	-37095	1531	1483	1459	1411	1387	1472	1400	373	431	500	1000	1	1	74511166	1044	-33.36	0.99	12	0.16	-42.00	1420.00	3485	20221228	-59.80	1393	20231019	0.57	3345	-58.12	20230102	1393	0.57	20231019	3485	-59.80	20221228	1393	0.57	20231019	0.94	N	010170	500	372 억		1239841	N	N	89	N	00	N
72	20231019	100230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1410	-27	5	-1.88	120901562	86142	35.30	1424	1426	1393	1868	1006	1437	1403.51	1.66	0	-21060	1531	1483	1459	1411	1387	1472	1400	373	431	500	1000	1	1	74511166	1051	-33.57	0.99	12	0.12	-42.00	1420.00	3485	20221228	-59.54	1393	20231019	1.22	3345	-57.85	20230102	1393	1.22	20231019	3485	-59.54	20221228	1393	1.22	20231019	0.94	N	010170	500	372 억		1239841	N	N	89	N	00	N
73	20231019	090232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1416	-21	5	-1.46	5651806	3980	1.63	1424	1426	1416	1868	1006	1437	1420.05	1.66	0	-2663	1531	1483	1459	1411	1387	1472	1400	373	431	500	1000	1	1	74511166	1055	-33.71	1.00	12	0.01	-42.00	1420.00	3485	20221228	-59.37	1416	20231019	0.00	3345	-57.67	20230102	1416	0.00	20231019	3485	-59.37	20221228	1416	0.00	20231019	0.94	N	010170	500	372 억		1239841	N	N	89	N	00	N
74	20231018	160232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1437	-33	5	-2.24	350579994	241375	65.42	1507	1507	1435	1911	1029	1470	1452.44	1.75	0	-100870	1517	1493	1469	1445	1421	1505	1457	373	441	500	1020	1	1	74511166	1071	-34.21	1.01	12	0.32	-42.00	1420.00	3485	20221228	-58.77	1418	20231016	1.34	3345	-57.04	20230102	1418	1.34	20231016	3485	-58.77	20221228	1418	1.34	20231016	0.94	N	010170	500	372 억		1305832	N	N	89	N	00	N
75	20231018	150230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1437	-33	5	-2.24	309471978	212763	57.66	1507	1507	1437	1911	1029	1470	1454.54	1.75	0	-92875	1517	1493	1469	1445	1421	1505	1457	373	441	500	1020	1	1	74511166	1071	-34.21	1.01	12	0.29	-42.00	1420.00	3485	20221228	-58.77	1418	20231016	1.34	3345	-57.04	20230102	1418	1.34	20231016	3485	-58.77	20221228	1418	1.34	20231016	0.94	N	010170	500	372 억		1305832	N	N	240	N	00	N
76	20231018	140229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1442	-28	5	-1.90	248908924	170689	46.26	1507	1507	1439	1911	1029	1470	1458.26	1.75	0	-58746	1517	1493	1469	1445	1421	1505	1457	373	441	500	1020	1	1	74511166	1074	-34.33	1.02	12	0.23	-42.00	1420.00	3485	20221228	-58.62	1418	20231016	1.69	3345	-56.89	20230102	1418	1.69	20231016	3485	-58.62	20221228	1418	1.69	20231016	0.94	N	010170	500	372 억		1305832	N	N	240	N	00	N
77	20231018	130228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1443	-27	5	-1.84	218339160	149536	40.53	1507	1507	1439	1911	1029	1470	1460.11	1.75	0	-52782	1517	1493	1469	1445	1421	1505	1457	373	441	500	1020	1	1	74511166	1075	-34.36	1.02	12	0.20	-42.00	1420.00	3485	20221228	-58.59	1418	20231016	1.76	3345	-56.86	20230102	1418	1.76	20231016	3485	-58.59	20221228	1418	1.76	20231016	0.94	N	010170	500	372 억		1305832	N	N	240	N	00	N
78	20231018	120230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1451	-19	5	-1.29	175199788	119694	32.44	1507	1507	1450	1911	1029	1470	1463.73	1.75	0	-34054	1517	1493	1469	1445	1421	1505	1457	373	441	500	1020	1	1	74511166	1081	-34.55	1.02	12	0.16	-42.00	1420.00	3485	20221228	-58.36	1418	20231016	2.33	3345	-56.62	20230102	1418	2.33	20231016	3485	-58.36	20221228	1418	2.33	20231016	0.94	N	010170	500	372 억		1305832	N	N	240	N	00	N
79	20231018	110231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1459	-11	5	-0.75	135712374	92522	25.07	1507	1507	1450	1911	1029	1470	1466.81	1.75	0	-18780	1517	1493	1469	1445	1421	1505	1457	373	441	500	1020	1	1	74511166	1087	-34.74	1.03	12	0.12	-42.00	1420.00	3485	20221228	-58.13	1418	20231016	2.89	3345	-56.38	20230102	1418	2.89	20231016	3485	-58.13	20221228	1418	2.89	20231016	0.94	N	010170	500	372 억		1305832	N	N	240	N	00	N
80	20231018	100231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1455	-15	5	-1.02	102516284	69708	18.89	1507	1507	1453	1911	1029	1470	1470.65	1.75	0	-12478	1517	1493	1469	1445	1421	1505	1457	373	441	500	1020	1	1	74511166	1084	-34.64	1.02	12	0.09	-42.00	1420.00	3485	20221228	-58.25	1418	20231016	2.61	3345	-56.50	20230102	1418	2.61	20231016	3485	-58.25	20221228	1418	2.61	20231016	0.94	N	010170	500	372 억		1305832	N	N	240	N	00	N
81	20231018	090229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1489	19	2	1.29	7194503	4824	1.31	1507	1507	1471	1911	1029	1470	1491.40	1.75	0	-728	1517	1493	1469	1445	1421	1505	1457	373	441	500	1020	1	1	74511166	1109	-35.45	1.05	12	0.01	-42.00	1420.00	3485	20221228	-57.27	1418	20231016	5.01	3345	-55.49	20230102	1418	5.01	20231016	3485	-57.27	20221228	1418	5.01	20231016	0.94	N	010170	500	372 억		1305832	N	N	240	N	00	N
82	20231017	160232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	47	2	3.30	543609592	368855	104.91	1447	1493	1445	1849	997	1423	1473.78	1.57	0	133480	1514	1468	1443	1397	1372	1456	1385	373	426	500	990	1	1	74511166	1095	-35.00	1.04	12	0.50	-42.00	1420.00	3485	20221228	-57.82	1418	20231016	3.67	3345	-56.05	20230102	1418	3.67	20231016	3485	-57.82	20221228	1418	3.67	20231016	0.92	N	010170	500	372 억		1169783	N	N	240	N	00	N
83	20231017	150230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1474	51	2	3.58	527055121	357602	101.71	1447	1493	1445	1849	997	1423	1473.86	1.57	0	130332	1514	1468	1443	1397	1372	1456	1385	373	426	500	990	1	1	74511166	1098	-35.10	1.04	12	0.48	-42.00	1420.00	3485	20221228	-57.70	1418	20231016	3.95	3345	-55.93	20230102	1418	3.95	20231016	3485	-57.70	20221228	1418	3.95	20231016	0.92	N	010170	500	372 억		1169783	N	N	14	N	00	N
84	20231017	140230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1469	46	2	3.23	454387272	308135	87.64	1447	1493	1445	1849	997	1423	1474.64	1.57	0	111238	1514	1468	1443	1397	1372	1456	1385	373	426	500	990	1	1	74511166	1095	-34.98	1.03	12	0.41	-42.00	1420.00	3485	20221228	-57.85	1418	20231016	3.60	3345	-56.08	20230102	1418	3.60	20231016	3485	-57.85	20221228	1418	3.60	20231016	0.92	N	010170	500	372 억		1169783	N	N	14	N	00	N
85	20231017	130229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1479	56	2	3.94	429222903	291070	82.79	1447	1493	1445	1849	997	1423	1474.64	1.57	0	111867	1514	1468	1443	1397	1372	1456	1385	373	426	500	990	1	1	74511166	1102	-35.21	1.04	12	0.39	-42.00	1420.00	3485	20221228	-57.56	1418	20231016	4.30	3345	-55.78	20230102	1418	4.30	20231016	3485	-57.56	20221228	1418	4.30	20231016	0.92	N	010170	500	372 억		1169783	N	N	14	N	00	N
86	20231017	120230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	61	2	4.29	376774407	255543	72.68	1447	1493	1445	1849	997	1423	1474.41	1.57	0	102416	1514	1468	1443	1397	1372	1456	1385	373	426	500	990	1	1	74511166	1106	-35.33	1.05	12	0.34	-42.00	1420.00	3485	20221228	-57.42	1418	20231016	4.65	3345	-55.64	20230102	1418	4.65	20231016	3485	-57.42	20221228	1418	4.65	20231016	0.92	N	010170	500	372 억		1169783	N	N	14	N	00	N
87	20231017	110227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1491	68	2	4.78	306459133	208170	59.21	1447	1493	1445	1849	997	1423	1472.16	1.57	0	102536	1514	1468	1443	1397	1372	1456	1385	373	426	500	990	1	1	74511166	1111	-35.50	1.05	12	0.28	-42.00	1420.00	3485	20221228	-57.22	1418	20231016	5.15	3345	-55.43	20230102	1418	5.15	20231016	3485	-57.22	20221228	1418	5.15	20231016	0.92	N	010170	500	372 억		1169783	N	N	14	N	00	N
88	20231017	100227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1468	45	2	3.16	109521380	75050	21.35	1447	1469	1445	1849	997	1423	1459.31	1.57	0	47315	1514	1468	1443	1397	1372	1456	1385	373	426	500	990	1	1	74511166	1094	-34.95	1.03	12	0.10	-42.00	1420.00	3485	20221228	-57.88	1418	20231016	3.53	3345	-56.11	20230102	1418	3.53	20231016	3485	-57.88	20221228	1418	3.53	20231016	0.92	N	010170	500	372 억		1169783	N	N	14	N	00	N
89	20231017	090229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	27	2	1.90	1303169	900	0.26	1447	1450	1447	1849	997	1423	1447.97	1.57	0	639	1514	1468	1443	1397	1372	1456	1385	373	426	500	990	1	1	74511166	1080	-34.52	1.02	12	0.00	-42.00	1420.00	3485	20221228	-58.39	1418	20231016	2.26	3345	-56.65	20230102	1418	2.26	20231016	3485	-58.39	20221228	1418	2.26	20231016	0.92	N	010170	500	372 억		1169783	N	N	14	N	00	N
90	20231016	160228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1423	-54	5	-3.66	496855580	345888	150.50	1477	1489	1418	1920	1034	1477	1436.48	1.66	0	-64982	1571	1524	1494	1447	1417	1509	1432	373	443	500	1030	1	1	74511166	1060	-33.88	1.00	12	0.46	-42.00	1420.00	3485	20221228	-59.17	1418	20231016	0.35	3345	-57.46	20230102	1418	0.35	20231016	3485	-59.17	20221228	1418	0.35	20231016	0.95	N	010170	500	372 억		1234765	N	N	14	N	00	N
91	20231016	150228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1420	-57	5	-3.86	444921453	309367	134.61	1477	1489	1418	1920	1034	1477	1438.17	1.66	0	-85034	1571	1524	1494	1447	1417	1509	1432	373	443	500	1030	1	1	74511166	1058	-33.81	1.00	12	0.42	-42.00	1420.00	3485	20221228	-59.25	1418	20231016	0.14	3345	-57.55	20230102	1418	0.14	20231016	3485	-59.25	20221228	1418	0.14	20231016	0.95	N	010170	500	372 억		1234765	N	N	467	N	00	N
92	20231016	140228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1428	-49	5	-3.32	345858750	239702	104.30	1477	1489	1427	1920	1034	1477	1442.87	1.66	0	-89968	1571	1524	1494	1447	1417	1509	1432	373	443	500	1030	1	1	74511166	1064	-34.00	1.01	12	0.32	-42.00	1420.00	3485	20221228	-59.02	1427	20231016	0.07	3345	-57.31	20230102	1427	0.07	20231016	3485	-59.02	20221228	1427	0.07	20231016	0.95	N	010170	500	372 억		1234765	N	N	467	N	00	N
93	20231016	130227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1432	-45	5	-3.05	301635897	208776	90.84	1477	1489	1428	1920	1034	1477	1444.78	1.66	0	-88970	1571	1524	1494	1447	1417	1509	1432	373	443	500	1030	1	1	74511166	1067	-34.10	1.01	12	0.28	-42.00	1420.00	3485	20221228	-58.91	1428	20231016	0.28	3345	-57.19	20230102	1428	0.28	20231016	3485	-58.91	20221228	1428	0.28	20231016	0.95	N	010170	500	372 억		1234765	N	N	467	N	00	N
94	20231016	120229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1438	-39	5	-2.64	226037342	156018	67.89	1477	1489	1436	1920	1034	1477	1448.79	1.66	0	-74147	1571	1524	1494	1447	1417	1509	1432	373	443	500	1030	1	1	74511166	1071	-34.24	1.01	12	0.21	-42.00	1420.00	3485	20221228	-58.74	1436	20231016	0.14	3345	-57.01	20230102	1436	0.14	20231016	3485	-58.74	20221228	1436	0.14	20231016	0.95	N	010170	500	372 억		1234765	N	N	467	N	00	N
95	20231016	110228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1444	-33	5	-2.23	180677557	124518	54.18	1477	1489	1440	1920	1034	1477	1451.02	1.66	0	-61467	1571	1524	1494	1447	1417	1509	1432	373	443	500	1030	1	1	74511166	1076	-34.38	1.02	12	0.17	-42.00	1420.00	3485	20221228	-58.57	1440	20231016	0.28	3345	-56.83	20230102	1440	0.28	20231016	3485	-58.57	20221228	1440	0.28	20231016	0.95	N	010170	500	372 억		1234765	N	N	467	N	00	N
96	20231016	100225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1449	-28	5	-1.90	124230653	85537	37.22	1477	1489	1440	1920	1034	1477	1452.36	1.66	0	-38510	1571	1524	1494	1447	1417	1509	1432	373	443	500	1030	1	1	74511166	1080	-34.50	1.02	12	0.11	-42.00	1420.00	3485	20221228	-58.42	1440	20231016	0.62	3345	-56.68	20230102	1440	0.62	20231016	3485	-58.42	20221228	1440	0.62	20231016	0.95	N	010170	500	372 억		1234765	N	N	467	N	00	N
97	20231016	090227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	-7	5	-0.47	5182167	3508	1.53	1477	1489	1462	1920	1034	1477	1477.24	1.66	0	-3016	1571	1524	1494	1447	1417	1509	1432	373	443	500	1030	1	1	74511166	1095	-35.00	1.04	12	0.00	-42.00	1420.00	3485	20221228	-57.82	1455	20231010	1.03	3345	-56.05	20230102	1455	1.03	20231010	3485	-57.82	20221228	1455	1.03	20231010	0.95	N	010170	500	372 억		1234765	N	N	467	N	00	N
98	20231012	160229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1523	32	2	2.15	267378951	175978	45.29	1499	1537	1493	1938	1044	1491	1519.38	1.68	0	91532	1545	1517	1489	1461	1433	1532	1476	373	447	500	1040	1	1	74511166	1135	-36.26	1.07	12	0.24	-42.00	1420.00	3485	20221228	-56.30	1455	20231010	4.67	3345	-54.47	20230102	1455	4.67	20231010	3485	-56.30	20221228	1455	4.67	20231010	1.05	N	010170	500	372 억		1253938	N	N	800	N	00	N
99	20231012	150228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1524	33	2	2.21	246974480	162582	41.84	1499	1537	1493	1938	1044	1491	1519.08	1.68	0	87210	1545	1517	1489	1461	1433	1532	1476	373	447	500	1040	1	1	74511166	1136	-36.29	1.07	12	0.22	-42.00	1420.00	3485	20221228	-56.27	1455	20231010	4.74	3345	-54.44	20230102	1455	4.74	20231010	3485	-56.27	20221228	1455	4.74	20231010	1.05	N	010170	500	372 억		1253938	N	N	195	N	00	N
100	20231012	140228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1524	33	2	2.21	223878490	147410	37.93	1499	1537	1493	1938	1044	1491	1518.75	1.68	0	84258	1545	1517	1489	1461	1433	1532	1476	373	447	500	1040	1	1	74511166	1136	-36.29	1.07	12	0.20	-42.00	1420.00	3485	20221228	-56.27	1455	20231010	4.74	3345	-54.44	20230102	1455	4.74	20231010	3485	-56.27	20221228	1455	4.74	20231010	1.05	N	010170	500	372 억		1253938	N	N	195	N	00	N
101	20231012	130228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1522	31	2	2.08	210682203	138749	35.70	1499	1537	1493	1938	1044	1491	1518.44	1.68	0	80184	1545	1517	1489	1461	1433	1532	1476	373	447	500	1040	1	1	74511166	1134	-36.24	1.07	12	0.19	-42.00	1420.00	3485	20221228	-56.33	1455	20231010	4.60	3345	-54.50	20230102	1455	4.60	20231010	3485	-56.33	20221228	1455	4.60	20231010	1.05	N	010170	500	372 억		1253938	N	N	195	N	00	N
102	20231012	120231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1523	32	2	2.15	184356250	121420	31.25	1499	1537	1493	1938	1044	1491	1518.34	1.68	0	70481	1545	1517	1489	1461	1433	1532	1476	373	447	500	1040	1	1	74511166	1135	-36.26	1.07	12	0.16	-42.00	1420.00	3485	20221228	-56.30	1455	20231010	4.67	3345	-54.47	20230102	1455	4.67	20231010	3485	-56.30	20221228	1455	4.67	20231010	1.05	N	010170	500	372 억		1253938	N	N	195	N	00	N
103	20231012	110231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1526	35	2	2.35	156744208	103326	26.59	1499	1537	1493	1938	1044	1491	1516.99	1.68	0	63453	1545	1517	1489	1461	1433	1532	1476	373	447	500	1040	1	1	74511166	1137	-36.33	1.07	12	0.14	-42.00	1420.00	3485	20221228	-56.21	1455	20231010	4.88	3345	-54.38	20230102	1455	4.88	20231010	3485	-56.21	20221228	1455	4.88	20231010	1.05	N	010170	500	372 억		1253938	N	N	195	N	00	N
104	20231012	100229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1516	25	2	1.68	112786556	74476	19.17	1499	1537	1493	1938	1044	1491	1514.40	1.68	0	44502	1545	1517	1489	1461	1433	1532	1476	373	447	500	1040	1	1	74511166	1130	-36.10	1.07	12	0.10	-42.00	1420.00	3485	20221228	-56.50	1455	20231010	4.19	3345	-54.68	20230102	1455	4.19	20231010	3485	-56.50	20221228	1455	4.19	20231010	1.05	N	010170	500	372 억		1253938	N	N	195	N	00	N
105	20231012	090231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	8	2	0.54	9647845	6436	1.66	1499	1527	1499	1938	1044	1491	1499.04	1.68	0	2664	1545	1517	1489	1461	1433	1532	1476	373	447	500	1040	1	1	74511166	1117	-35.69	1.06	12	0.01	-42.00	1420.00	3485	20221228	-56.99	1455	20231010	3.02	3345	-55.19	20230102	1455	3.02	20231010	3485	-56.99	20221228	1455	3.02	20231010	1.05	N	010170	500	372 억		1253938	N	N	195	N	00	N
106	20231011	160229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1491	36	2	2.47	581250106	388343	67.27	1461	1517	1461	1891	1019	1455	1496.76	1.44	0	177461	1561	1507	1481	1427	1401	1495	1415	373	436	500	1010	1	1	74511166	1111	-35.50	1.05	12	0.52	-42.00	1420.00	3485	20221228	-57.22	1455	20231010	2.47	3345	-55.43	20230102	1455	2.47	20231010	3485	-57.22	20221228	1455	2.47	20231010	1.04	N	010170	500	372 억		1076177	N	N	195	N	00	N
107	20231011	150228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	42	2	2.89	496773758	331740	57.46	1461	1517	1461	1891	1019	1455	1497.48	1.44	0	161120	1561	1507	1481	1427	1401	1495	1415	373	436	500	1010	1	1	74511166	1115	-35.64	1.05	12	0.45	-42.00	1420.00	3485	20221228	-57.04	1455	20231010	2.89	3345	-55.25	20230102	1455	2.89	20231010	3485	-57.04	20221228	1455	2.89	20231010	1.04	N	010170	500	372 억		1076177	N	N	111	N	00	N
108	20231011	140230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	41	2	2.82	480228301	320693	55.55	1461	1517	1461	1891	1019	1455	1497.47	1.44	0	156011	1561	1507	1481	1427	1401	1495	1415	373	436	500	1010	1	1	74511166	1115	-35.62	1.05	12	0.43	-42.00	1420.00	3485	20221228	-57.07	1455	20231010	2.82	3345	-55.28	20230102	1455	2.82	20231010	3485	-57.07	20221228	1455	2.82	20231010	1.04	N	010170	500	372 억		1076177	N	N	111	N	00	N
109	20231011	130227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	43	2	2.96	419094884	279837	48.47	1461	1517	1461	1891	1019	1455	1497.64	1.44	0	139757	1561	1507	1481	1427	1401	1495	1415	373	436	500	1010	1	1	74511166	1116	-35.67	1.05	12	0.38	-42.00	1420.00	3485	20221228	-57.02	1455	20231010	2.96	3345	-55.22	20230102	1455	2.96	20231010	3485	-57.02	20221228	1455	2.96	20231010	1.04	N	010170	500	372 억		1076177	N	N	111	N	00	N
110	20231011	120231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	42	2	2.89	366476491	244655	42.38	1461	1517	1461	1891	1019	1455	1497.93	1.44	0	131459	1561	1507	1481	1427	1401	1495	1415	373	436	500	1010	1	1	74511166	1115	-35.64	1.05	12	0.33	-42.00	1420.00	3485	20221228	-57.04	1455	20231010	2.89	3345	-55.25	20230102	1455	2.89	20231010	3485	-57.04	20221228	1455	2.89	20231010	1.04	N	010170	500	372 억		1076177	N	N	111	N	00	N
111	20231011	110228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	44	2	3.02	330194281	220344	38.17	1461	1517	1461	1891	1019	1455	1498.54	1.44	0	129469	1561	1507	1481	1427	1401	1495	1415	373	436	500	1010	1	1	74511166	1117	-35.69	1.06	12	0.30	-42.00	1420.00	3485	20221228	-56.99	1455	20231010	3.02	3345	-55.19	20230102	1455	3.02	20231010	3485	-56.99	20221228	1455	3.02	20231010	1.04	N	010170	500	372 억		1076177	N	N	111	N	00	N
112	20231011	100227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	46	2	3.16	229554058	153148	26.53	1461	1517	1461	1891	1019	1455	1498.90	1.44	0	107556	1561	1507	1481	1427	1401	1495	1415	373	436	500	1010	1	1	74511166	1118	-35.74	1.06	12	0.21	-42.00	1420.00	3485	20221228	-56.93	1455	20231010	3.16	3345	-55.13	20230102	1455	3.16	20231010	3485	-56.93	20221228	1455	3.16	20231010	1.04	N	010170	500	372 억		1076177	N	N	111	N	00	N
113	20231011	090228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1475	20	2	1.37	2096642	1429	0.25	1461	1475	1461	1891	1019	1455	1467.21	1.44	0	51	1561	1507	1481	1427	1401	1495	1415	373	436	500	1010	1	1	74511166	1099	-35.12	1.04	12	0.00	-42.00	1420.00	3485	20221228	-57.68	1455	20231010	1.37	3345	-55.90	20230102	1455	1.37	20231010	3485	-57.68	20221228	1455	1.37	20231010	1.04	N	010170	500	372 억		1076177	N	N	111	N	00	N
114	20231010	160227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1455	-75	5	-4.90	851642269	571968	216.99	1530	1535	1455	1989	1071	1530	1489.11	1.52	0	-57539	1581	1555	1525	1499	1469	1568	1512	373	459	500	1070	1	1	74511166	1084	-34.64	1.02	12	0.77	-42.00	1420.00	3485	20221228	-58.25	1455	20231010	0.00	3345	-56.50	20230102	1455	0.00	20231010	3485	-58.25	20221228	1455	0.00	20231010	0.98	N	010170	500	372 억		1134022	N	N	111	N	00	N
115	20231010	150227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1464	-66	5	-4.31	804458146	539617	204.71	1530	1535	1461	1989	1071	1530	1490.79	1.52	0	-56839	1581	1555	1525	1499	1469	1568	1512	373	459	500	1070	1	1	74511166	1091	-34.86	1.03	12	0.72	-42.00	1420.00	3485	20221228	-57.99	1461	20231010	0.21	3345	-56.23	20230102	1461	0.21	20231010	3485	-57.99	20221228	1461	0.21	20231010	0.98	N	010170	500	372 억		1134022	N	N	0	N	00	N
116	20231010	140226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1471	-59	5	-3.86	642901612	429552	162.96	1530	1535	1469	1989	1071	1530	1496.68	1.52	0	-45955	1581	1555	1525	1499	1469	1568	1512	373	459	500	1070	1	1	74511166	1096	-35.02	1.04	12	0.58	-42.00	1420.00	3485	20221228	-57.79	1469	20231010	0.14	3345	-56.02	20230102	1469	0.14	20231010	3485	-57.79	20221228	1469	0.14	20231010	0.98	N	010170	500	372 억		1134022	N	N	0	N	00	N
117	20231010	130226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1475	-55	5	-3.59	535049266	356294	135.17	1530	1535	1474	1989	1071	1530	1501.71	1.52	0	-39029	1581	1555	1525	1499	1469	1568	1512	373	459	500	1070	1	1	74511166	1099	-35.12	1.04	12	0.48	-42.00	1420.00	3485	20221228	-57.68	1474	20231010	0.07	3345	-55.90	20230102	1474	0.07	20231010	3485	-57.68	20221228	1474	0.07	20231010	0.98	N	010170	500	372 억		1134022	N	N	0	N	00	N
118	20231010	120226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1503	-27	5	-1.76	285924372	189081	71.73	1530	1535	1496	1989	1071	1530	1512.18	1.52	0	-9426	1581	1555	1525	1499	1469	1568	1512	373	459	500	1070	1	1	74511166	1120	-35.79	1.06	12	0.25	-42.00	1420.00	3485	20221228	-56.87	1493	20231005	0.67	3345	-55.07	20230102	1493	0.67	20231005	3485	-56.87	20221228	1493	0.67	20231005	0.98	N	010170	500	372 억		1134022	N	N	0	N	00	N
119	20231010	110222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1520	-10	5	-0.65	160297051	105613	40.07	1530	1535	1511	1989	1071	1530	1517.78	1.52	0	-4089	1581	1555	1525	1499	1469	1568	1512	373	459	500	1070	1	1	74511166	1133	-36.19	1.07	12	0.14	-42.00	1420.00	3485	20221228	-56.38	1493	20231005	1.81	3345	-54.56	20230102	1493	1.81	20231005	3485	-56.38	20221228	1493	1.81	20231005	0.98	N	010170	500	372 억		1134022	N	N	0	N	00	N
120	20231010	100224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1518	-12	5	-0.78	60138976	39541	15.00	1530	1535	1513	1989	1071	1530	1520.93	1.52	0	-4152	1581	1555	1525	1499	1469	1568	1512	373	459	500	1070	1	1	74511166	1131	-36.14	1.07	12	0.05	-42.00	1420.00	3485	20221228	-56.44	1493	20231005	1.67	3345	-54.62	20230102	1493	1.67	20231005	3485	-56.44	20221228	1493	1.67	20231005	0.98	N	010170	500	372 억		1134022	N	N	0	N	00	N
121	20231010	090225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1535	5	2	0.33	3373735	2205	0.84	1530	1535	1530	1989	1071	1530	1530.04	1.52	0	-285	1581	1555	1525	1499	1469	1568	1512	373	459	500	1070	1	1	74511166	1144	-36.55	1.08	12	0.00	-42.00	1420.00	3485	20221228	-55.95	1493	20231005	2.81	3345	-54.11	20230102	1493	2.81	20231005	3485	-55.95	20221228	1493	2.81	20231005	0.98	N	010170	500	372 억		1134022	N	N	0	N	00	N
122	20231006	160225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	23	2	1.53	400615738	262159	91.43	1495	1551	1495	1959	1055	1507	1528.14	1.43	0	66420	1568	1537	1515	1484	1462	1526	1473	373	452	500	1050	1	1	74511166	1140	-36.43	1.08	12	0.35	-42.00	1420.00	3485	20221228	-56.10	1493	20231005	2.48	3345	-54.26	20230102	1493	2.48	20231005	3485	-56.10	20221228	1493	2.48	20231005	1.08	N	010170	500	372 억		1067511	N	N	9	N	00	N
123	20231006	150222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1535	28	2	1.86	387811745	253793	88.51	1495	1551	1495	1959	1055	1507	1528.06	1.43	0	65813	1568	1537	1515	1484	1462	1526	1473	373	452	500	1050	1	1	74511166	1144	-36.55	1.08	12	0.34	-42.00	1420.00	3485	20221228	-55.95	1493	20231005	2.81	3345	-54.11	20230102	1493	2.81	20231005	3485	-55.95	20221228	1493	2.81	20231005	1.08	N	010170	500	372 억		1067511	N	N	9	N	00	N
124	20231006	140224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1538	31	2	2.06	362964588	237599	82.86	1495	1551	1495	1959	1055	1507	1527.64	1.43	0	61170	1568	1537	1515	1484	1462	1526	1473	373	452	500	1050	1	1	74511166	1146	-36.62	1.08	12	0.32	-42.00	1420.00	3485	20221228	-55.87	1493	20231005	3.01	3345	-54.02	20230102	1493	3.01	20231005	3485	-55.87	20221228	1493	3.01	20231005	1.08	N	010170	500	372 억		1067511	N	N	9	N	00	N
125	20231006	130222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1538	31	2	2.06	334651435	219177	76.44	1495	1551	1495	1959	1055	1507	1526.86	1.43	0	59560	1568	1537	1515	1484	1462	1526	1473	373	452	500	1050	1	1	74511166	1146	-36.62	1.08	12	0.29	-42.00	1420.00	3485	20221228	-55.87	1493	20231005	3.01	3345	-54.02	20230102	1493	3.01	20231005	3485	-55.87	20221228	1493	3.01	20231005	1.08	N	010170	500	372 억		1067511	N	N	9	N	00	N
126	20231006	120221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1541	34	2	2.26	324279319	212427	74.08	1495	1551	1495	1959	1055	1507	1526.55	1.43	0	55055	1568	1537	1515	1484	1462	1526	1473	373	452	500	1050	1	1	74511166	1148	-36.69	1.09	12	0.29	-42.00	1420.00	3485	20221228	-55.78	1493	20231005	3.22	3345	-53.93	20230102	1493	3.22	20231005	3485	-55.78	20221228	1493	3.22	20231005	1.08	N	010170	500	372 억		1067511	N	N	9	N	00	N
127	20231006	110220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1539	32	2	2.12	264903112	173674	60.57	1495	1551	1495	1959	1055	1507	1525.29	1.43	0	51181	1568	1537	1515	1484	1462	1526	1473	373	452	500	1050	1	1	74511166	1147	-36.64	1.08	12	0.23	-42.00	1420.00	3485	20221228	-55.84	1493	20231005	3.08	3345	-53.99	20230102	1493	3.08	20231005	3485	-55.84	20221228	1493	3.08	20231005	1.08	N	010170	500	372 억		1067511	N	N	9	N	00	N
128	20231006	100221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1547	40	2	2.65	212106550	139490	48.65	1495	1548	1495	1959	1055	1507	1520.59	1.43	0	48968	1568	1537	1515	1484	1462	1526	1473	373	452	500	1050	1	1	74511166	1153	-36.83	1.09	12	0.19	-42.00	1420.00	3485	20221228	-55.61	1493	20231005	3.62	3345	-53.75	20230102	1493	3.62	20231005	3485	-55.61	20221228	1493	3.62	20231005	1.08	N	010170	500	372 억		1067511	N	N	9	N	00	N
129	20231006	090218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1507	0	3	0.00	9387789	6268	2.19	1495	1507	1495	1959	1055	1507	1497.71	1.43	0	702	1568	1537	1515	1484	1462	1526	1473	373	452	500	1050	1	1	74511166	1123	-35.88	1.06	12	0.01	-42.00	1420.00	3485	20221228	-56.76	1493	20231005	0.94	3345	-54.95	20230102	1493	0.94	20231005	3485	-56.76	20221228	1493	0.94	20231005	1.08	N	010170	500	372 억		1067511	N	N	9	N	00	N