KissMeData/199820/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	160935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9070	-320	5	-3.41	317470600	34569	284.78	9310	9700	8980	12200	6580	9390	9184.04	1.06	0	-12651	9730	9560	9400	9230	9070	9480	9150	56	2810	500	6190	10	1	11110000	1008	13.64	0.84	12	0.31	665.00	10811.00	16830	20230704	-46.11	8850	20230104	2.49	16830	-46.11	20230704	8850	2.49	20230104	16830	-46.11	20230704	8850	2.49	20230104	2.87	N	199820	500	55 억		117236	N	N	0	N	00	N
3	20231031	150945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9080	-310	5	-3.30	311697200	33932	279.53	9310	9700	8980	12200	6580	9390	9185.94	1.06	0	-12498	9730	9560	9400	9230	9070	9480	9150	56	2810	500	6190	10	1	11110000	1009	13.65	0.84	12	0.31	665.00	10811.00	16830	20230704	-46.05	8850	20230104	2.60	16830	-46.05	20230704	8850	2.60	20230104	16830	-46.05	20230704	8850	2.60	20230104	2.87	N	199820	500	55 억		117236	N	N	0	N	00	N
4	20231031	140952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9040	-350	5	-3.73	260231510	28224	232.51	9310	9700	9040	12200	6580	9390	9220.22	1.06	0	-11490	9730	9560	9400	9230	9070	9480	9150	56	2810	500	6190	10	1	11110000	1004	13.59	0.84	12	0.25	665.00	10811.00	16830	20230704	-46.29	8850	20230104	2.15	16830	-46.29	20230704	8850	2.15	20230104	16830	-46.29	20230704	8850	2.15	20230104	2.87	N	199820	500	55 억		117236	N	N	0	N	00	N
5	20231031	130945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9140	-250	5	-2.66	218320840	23604	194.45	9310	9700	9090	12200	6580	9390	9249.32	1.06	0	-7948	9730	9560	9400	9230	9070	9480	9150	56	2810	500	6190	10	1	11110000	1015	13.74	0.85	12	0.21	665.00	10811.00	16830	20230704	-45.69	8850	20230104	3.28	16830	-45.69	20230704	8850	3.28	20230104	16830	-45.69	20230704	8850	3.28	20230104	2.87	N	199820	500	55 억		117236	N	N	0	N	00	N
6	20231031	120944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9100	-290	5	-3.09	209169030	22601	186.19	9310	9700	9090	12200	6580	9390	9254.86	1.06	0	-7759	9730	9560	9400	9230	9070	9480	9150	56	2810	500	6190	10	1	11110000	1011	13.68	0.84	12	0.20	665.00	10811.00	16830	20230704	-45.93	8850	20230104	2.82	16830	-45.93	20230704	8850	2.82	20230104	16830	-45.93	20230704	8850	2.82	20230104	2.87	N	199820	500	55 억		117236	N	N	0	N	00	N
7	20231031	111009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9260	-130	5	-1.38	124540190	13358	110.04	9310	9700	9180	12200	6580	9390	9323.27	1.06	0	-1439	9730	9560	9400	9230	9070	9480	9150	56	2810	500	6190	10	1	11110000	1029	13.92	0.86	12	0.12	665.00	10811.00	16830	20230704	-44.98	8850	20230104	4.63	16830	-44.98	20230704	8850	4.63	20230104	16830	-44.98	20230704	8850	4.63	20230104	2.87	N	199820	500	55 억		117236	N	N	0	N	00	N
8	20231031	100952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9240	-150	5	-1.60	108243890	11587	95.45	9310	9700	9240	12200	6580	9390	9341.84	1.06	0	-931	9730	9560	9400	9230	9070	9480	9150	56	2810	500	6190	10	1	11110000	1027	13.89	0.85	12	0.10	665.00	10811.00	16830	20230704	-45.10	8850	20230104	4.41	16830	-45.10	20230704	8850	4.41	20230104	16830	-45.10	20230704	8850	4.41	20230104	2.87	N	199820	500	55 억		117236	N	N	0	N	00	N
9	20231031	090952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9560	170	2	1.81	70096040	7486	61.67	9310	9700	9310	12200	6580	9390	9363.62	1.06	0	437	9730	9560	9400	9230	9070	9480	9150	56	2810	500	6190	10	1	11110000	1062	14.38	0.88	12	0.07	665.00	10811.00	16830	20230704	-43.20	8850	20230104	8.02	16830	-43.20	20230704	8850	8.02	20230104	16830	-43.20	20230704	8850	8.02	20230104	2.87	N	199820	500	55 억		117236	N	N	0	N	00	N
10	20231030	160934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9390	-180	5	-1.88	112202190	11987	11.77	9570	9570	9240	12440	6700	9570	9360.32	1.06	0	-495	10883	10226	9633	8976	8383	10555	9305	56	2870	500	6310	10	1	11110000	1043	14.12	0.87	12	0.11	665.00	10811.00	16830	20230704	-44.21	8850	20230104	6.10	16830	-44.21	20230704	8850	6.10	20230104	16830	-44.21	20230704	8850	6.10	20230104	2.88	N	199820	500	55 억		117498	N	N	0	N	00	N
11	20231030	150914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9480	-90	5	-0.94	105075470	11230	11.03	9570	9570	9240	12440	6700	9570	9356.68	1.06	0	-496	10883	10226	9633	8976	8383	10555	9305	56	2870	500	6310	10	1	11110000	1053	14.26	0.88	12	0.10	665.00	10811.00	16830	20230704	-43.67	8850	20230104	7.12	16830	-43.67	20230704	8850	7.12	20230104	16830	-43.67	20230704	8850	7.12	20230104	2.88	N	199820	500	55 억		117498	N	N	0	N	00	N
12	20231030	140912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9360	-210	5	-2.19	102604270	10968	10.77	9570	9570	9240	12440	6700	9570	9354.88	1.06	0	-416	10883	10226	9633	8976	8383	10555	9305	56	2870	500	6310	10	1	11110000	1040	14.08	0.87	12	0.10	665.00	10811.00	16830	20230704	-44.39	8850	20230104	5.76	16830	-44.39	20230704	8850	5.76	20230104	16830	-44.39	20230704	8850	5.76	20230104	2.88	N	199820	500	55 억		117498	N	N	0	N	00	N
13	20231030	130915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9480	-90	5	-0.94	94440080	10101	9.92	9570	9570	9240	12440	6700	9570	9349.58	1.06	0	-402	10883	10226	9633	8976	8383	10555	9305	56	2870	500	6310	10	1	11110000	1053	14.26	0.88	12	0.09	665.00	10811.00	16830	20230704	-43.67	8850	20230104	7.12	16830	-43.67	20230704	8850	7.12	20230104	16830	-43.67	20230704	8850	7.12	20230104	2.88	N	199820	500	55 억		117498	N	N	0	N	00	N
14	20231030	120908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9420	-150	5	-1.57	87649950	9382	9.22	9570	9570	9240	12440	6700	9570	9342.35	1.06	0	-760	10883	10226	9633	8976	8383	10555	9305	56	2870	500	6310	10	1	11110000	1047	14.17	0.87	12	0.08	665.00	10811.00	16830	20230704	-44.03	8850	20230104	6.44	16830	-44.03	20230704	8850	6.44	20230104	16830	-44.03	20230704	8850	6.44	20230104	2.88	N	199820	500	55 억		117498	N	N	0	N	00	N
15	20231030	110909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9450	-120	5	-1.25	84626890	9061	8.90	9570	9570	9240	12440	6700	9570	9339.69	1.06	0	-746	10883	10226	9633	8976	8383	10555	9305	56	2870	500	6310	10	1	11110000	1050	14.21	0.87	12	0.08	665.00	10811.00	16830	20230704	-43.85	8850	20230104	6.78	16830	-43.85	20230704	8850	6.78	20230104	16830	-43.85	20230704	8850	6.78	20230104	2.88	N	199820	500	55 억		117498	N	N	0	N	00	N
16	20231030	100906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9430	-140	5	-1.46	77916260	8345	8.20	9570	9570	9240	12440	6700	9570	9336.88	1.06	0	-732	10883	10226	9633	8976	8383	10555	9305	56	2870	500	6310	10	1	11110000	1048	14.18	0.87	12	0.08	665.00	10811.00	16830	20230704	-43.97	8850	20230104	6.55	16830	-43.97	20230704	8850	6.55	20230104	16830	-43.97	20230704	8850	6.55	20230104	2.88	N	199820	500	55 억		117498	N	N	0	N	00	N
17	20231030	090903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9280	-290	5	-3.03	35226570	3759	3.69	9570	9570	9280	12440	6700	9570	9371.26	1.06	0	231	10883	10226	9633	8976	8383	10555	9305	56	2870	500	6310	10	1	11110000	1031	13.95	0.86	12	0.03	665.00	10811.00	16830	20230704	-44.86	8850	20230104	4.86	16830	-44.86	20230704	8850	4.86	20230104	16830	-44.86	20230704	8850	4.86	20230104	2.88	N	199820	500	55 억		117498	N	N	0	N	00	N
18	20231027	160834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9570	450	2	4.93	986399810	101559	447.24	9200	10290	9040	11850	6390	9120	9714.15	1.05	0	32	9586	9352	9216	8982	8846	9285	8915	56	2730	500	6010	10	1	11110000	1063	14.39	0.89	12	0.91	665.00	10811.00	16830	20230704	-43.14	8850	20230104	8.14	16830	-43.14	20230704	8850	8.14	20230104	16830	-43.14	20230704	8850	8.14	20230104	2.86	N	199820	500	55 억		117050	N	N	0	N	00	N
19	20231027	150906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9440	320	2	3.51	956233030	98389	433.28	9200	10290	9040	11850	6390	9120	9718.90	1.05	0	-88	9586	9352	9216	8982	8846	9285	8915	56	2730	500	6010	10	1	11110000	1049	14.20	0.87	12	0.89	665.00	10811.00	16830	20230704	-43.91	8850	20230104	6.67	16830	-43.91	20230704	8850	6.67	20230104	16830	-43.91	20230704	8850	6.67	20230104	2.86	N	199820	500	55 억		117050	N	N	0	N	00	N
20	20231027	140904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9390	270	2	2.96	929731450	95561	420.83	9200	10290	9040	11850	6390	9120	9729.19	1.05	0	-686	9586	9352	9216	8982	8846	9285	8915	56	2730	500	6010	10	1	11110000	1043	14.12	0.87	12	0.86	665.00	10811.00	16830	20230704	-44.21	8850	20230104	6.10	16830	-44.21	20230704	8850	6.10	20230104	16830	-44.21	20230704	8850	6.10	20230104	2.86	N	199820	500	55 억		117050	N	N	0	N	00	N
21	20231027	130855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9430	310	2	3.40	880809210	90336	397.82	9200	10290	9040	11850	6390	9120	9750.37	1.05	0	-3506	9586	9352	9216	8982	8846	9285	8915	56	2730	500	6010	10	1	11110000	1048	14.18	0.87	12	0.81	665.00	10811.00	16830	20230704	-43.97	8850	20230104	6.55	16830	-43.97	20230704	8850	6.55	20230104	16830	-43.97	20230704	8850	6.55	20230104	2.86	N	199820	500	55 억		117050	N	N	0	N	00	N
22	20231027	120909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9580	460	2	5.04	781420490	79879	351.77	9200	10290	9040	11850	6390	9120	9782.55	1.05	0	-6055	9586	9352	9216	8982	8846	9285	8915	56	2730	500	6010	10	1	11110000	1064	14.41	0.89	12	0.72	665.00	10811.00	16830	20230704	-43.08	8850	20230104	8.25	16830	-43.08	20230704	8850	8.25	20230104	16830	-43.08	20230704	8850	8.25	20230104	2.86	N	199820	500	55 억		117050	N	N	0	N	00	N
23	20231027	110914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9300	180	2	1.97	64988680	7056	31.07	9200	9450	9040	11850	6390	9120	9210.41	1.05	0	-474	9586	9352	9216	8982	8846	9285	8915	56	2730	500	6010	10	1	11110000	1033	13.98	0.86	12	0.06	665.00	10811.00	16830	20230704	-44.74	8850	20230104	5.08	16830	-44.74	20230704	8850	5.08	20230104	16830	-44.74	20230704	8850	5.08	20230104	2.86	N	199820	500	55 억		117050	N	N	0	N	00	N
24	20231027	100903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9100	-20	5	-0.22	23647960	2597	11.44	9200	9200	9040	11850	6390	9120	9105.88	1.05	0	-2109	9586	9352	9216	8982	8846	9285	8915	56	2730	500	6010	10	1	11110000	1011	13.68	0.84	12	0.02	665.00	10811.00	16830	20230704	-45.93	8850	20230104	2.82	16830	-45.93	20230704	8850	2.82	20230104	16830	-45.93	20230704	8850	2.82	20230104	2.86	N	199820	500	55 억		117050	N	N	0	N	00	N
25	20231027	090902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9150	30	2	0.33	613790	67	0.30	9200	9200	9150	11850	6390	9120	9161.04	1.05	0	-53	9586	9352	9216	8982	8846	9285	8915	56	2730	500	6010	10	1	11110000	1017	13.76	0.85	12	0.00	665.00	10811.00	16830	20230704	-45.63	8850	20230104	3.39	16830	-45.63	20230704	8850	3.39	20230104	16830	-45.63	20230704	8850	3.39	20230104	2.86	N	199820	500	55 억		117050	N	N	0	N	00	N
26	20231026	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-410	5	-4.30	207772630	22698	363.11	9450	9450	9080	12380	6680	9530	9154.30	1.12	0	-6745	9803	9666	9533	9396	9263	9735	9465	56	2850	500	6280	10	1	11110000	1013	13.71	0.84	12	0.20	665.00	10811.00	16830	20230704	-45.81	8850	20230104	3.05	16830	-45.81	20230704	8850	3.05	20230104	16830	-45.81	20230704	8850	3.05	20230104	2.86	N	199820	500	55 억		124005	N	N	0	N	00	N
27	20231026	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	-370	5	-3.88	195823220	21387	342.14	9450	9450	9080	12380	6680	9530	9156.13	1.12	0	-6852	9803	9666	9533	9396	9263	9735	9465	56	2850	500	6280	10	1	11110000	1018	13.77	0.85	12	0.19	665.00	10811.00	16830	20230704	-45.57	8850	20230104	3.50	16830	-45.57	20230704	8850	3.50	20230104	16830	-45.57	20230704	8850	3.50	20230104	2.86	N	199820	500	55 억		124005	N	N	0	N	00	N
28	20231026	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-410	5	-4.30	143169500	15605	249.64	9450	9450	9100	12380	6680	9530	9174.52	1.12	0	-4830	9803	9666	9533	9396	9263	9735	9465	56	2850	500	6280	10	1	11110000	1013	13.71	0.84	12	0.14	665.00	10811.00	16830	20230704	-45.81	8850	20230104	3.05	16830	-45.81	20230704	8850	3.05	20230104	16830	-45.81	20230704	8850	3.05	20230104	2.86	N	199820	500	55 억		124005	N	N	0	N	00	N
29	20231026	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-380	5	-3.99	119884260	13052	208.80	9450	9450	9110	12380	6680	9530	9185.05	1.12	0	-3281	9803	9666	9533	9396	9263	9735	9465	56	2850	500	6280	10	1	11110000	1017	13.76	0.85	12	0.12	665.00	10811.00	16830	20230704	-45.63	8850	20230104	3.39	16830	-45.63	20230704	8850	3.39	20230104	16830	-45.63	20230704	8850	3.39	20230104	2.86	N	199820	500	55 억		124005	N	N	0	N	00	N
30	20231026	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-380	5	-3.99	101320640	11019	176.28	9450	9450	9110	12380	6680	9530	9194.99	1.12	0	-2951	9803	9666	9533	9396	9263	9735	9465	56	2850	500	6280	10	1	11110000	1017	13.76	0.85	12	0.10	665.00	10811.00	16830	20230704	-45.63	8850	20230104	3.39	16830	-45.63	20230704	8850	3.39	20230104	16830	-45.63	20230704	8850	3.39	20230104	2.86	N	199820	500	55 억		124005	N	N	0	N	00	N
31	20231026	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-320	5	-3.36	51263180	5556	88.88	9450	9450	9180	12380	6680	9530	9226.47	1.12	0	-1953	9803	9666	9533	9396	9263	9735	9465	56	2850	500	6280	10	1	11110000	1023	13.85	0.85	12	0.05	665.00	10811.00	16830	20230704	-45.28	8850	20230104	4.07	16830	-45.28	20230704	8850	4.07	20230104	16830	-45.28	20230704	8850	4.07	20230104	2.86	N	199820	500	55 억		124005	N	N	0	N	00	N
32	20231026	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	-290	5	-3.04	44725550	4849	77.57	9450	9450	9180	12380	6680	9530	9223.48	1.12	0	-1650	9803	9666	9533	9396	9263	9735	9465	56	2850	500	6280	10	1	11110000	1027	13.89	0.85	12	0.04	665.00	10811.00	16830	20230704	-45.10	8850	20230104	4.41	16830	-45.10	20230704	8850	4.41	20230104	16830	-45.10	20230704	8850	4.41	20230104	2.86	N	199820	500	55 억		124005	N	N	0	N	00	N
33	20231026	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-210	5	-2.20	1220550	130	2.08	9450	9450	9310	12380	6680	9530	9385.51	1.12	0	-70	9803	9666	9533	9396	9263	9735	9465	56	2850	500	6280	10	1	11110000	1035	14.02	0.86	12	0.00	665.00	10811.00	16830	20230704	-44.62	8850	20230104	5.31	16830	-44.62	20230704	8850	5.31	20230104	16830	-44.62	20230704	8850	5.31	20230104	2.86	N	199820	500	55 억		124005	N	N	0	N	00	N
34	20231025	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-60	5	-0.63	59369880	6239	31.93	9400	9670	9400	12460	6720	9590	9515.93	1.11	0	380	9923	9756	9433	9266	8943	9840	9350	56	2870	500	6320	10	1	11110000	1059	14.33	0.88	12	0.06	665.00	10811.00	16830	20230704	-43.37	8850	20230104	7.68	16830	-43.37	20230704	8850	7.68	20230104	16830	-43.37	20230704	8850	7.68	20230104	2.87	N	199820	500	55 억		123588	N	N	0	N	00	N
35	20231025	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-100	5	-1.04	53274360	5598	28.65	9400	9670	9400	12460	6720	9590	9516.68	1.11	0	457	9923	9756	9433	9266	8943	9840	9350	56	2870	500	6320	10	1	11110000	1054	14.27	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.61	8850	20230104	7.23	16830	-43.61	20230704	8850	7.23	20230104	16830	-43.61	20230704	8850	7.23	20230104	2.87	N	199820	500	55 억		123588	N	N	0	N	00	N
36	20231025	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-100	5	-1.04	42784140	4491	22.99	9400	9670	9400	12460	6720	9590	9526.64	1.11	0	199	9923	9756	9433	9266	8943	9840	9350	56	2870	500	6320	10	1	11110000	1054	14.27	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.61	8850	20230104	7.23	16830	-43.61	20230704	8850	7.23	20230104	16830	-43.61	20230704	8850	7.23	20230104	2.87	N	199820	500	55 억		123588	N	N	0	N	00	N
37	20231025	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	-120	5	-1.25	40751140	4277	21.89	9400	9670	9400	12460	6720	9590	9527.97	1.11	0	321	9923	9756	9433	9266	8943	9840	9350	56	2870	500	6320	10	1	11110000	1052	14.24	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.73	8850	20230104	7.01	16830	-43.73	20230704	8850	7.01	20230104	16830	-43.73	20230704	8850	7.01	20230104	2.87	N	199820	500	55 억		123588	N	N	0	N	00	N
38	20231025	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-60	5	-0.63	32499530	3408	17.44	9400	9670	9400	12460	6720	9590	9536.25	1.11	0	574	9923	9756	9433	9266	8943	9840	9350	56	2870	500	6320	10	1	11110000	1059	14.33	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.37	8850	20230104	7.68	16830	-43.37	20230704	8850	7.68	20230104	16830	-43.37	20230704	8850	7.68	20230104	2.87	N	199820	500	55 억		123588	N	N	0	N	00	N
39	20231025	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-30	5	-0.31	29302700	3073	15.73	9400	9670	9400	12460	6720	9590	9535.54	1.11	0	552	9923	9756	9433	9266	8943	9840	9350	56	2870	500	6320	10	1	11110000	1062	14.38	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.20	8850	20230104	8.02	16830	-43.20	20230704	8850	8.02	20230104	16830	-43.20	20230704	8850	8.02	20230104	2.87	N	199820	500	55 억		123588	N	N	0	N	00	N
40	20231025	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-60	5	-0.63	28256660	2963	15.17	9400	9670	9400	12460	6720	9590	9536.50	1.11	0	555	9923	9756	9433	9266	8943	9840	9350	56	2870	500	6320	10	1	11110000	1059	14.33	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.37	8850	20230104	7.68	16830	-43.37	20230704	8850	7.68	20230104	16830	-43.37	20230704	8850	7.68	20230104	2.87	N	199820	500	55 억		123588	N	N	0	N	00	N
41	20231025	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-30	5	-0.31	5732470	602	3.08	9400	9590	9400	12460	6720	9590	9522.38	1.11	0	138	9923	9756	9433	9266	8943	9840	9350	56	2870	500	6320	10	1	11110000	1062	14.38	0.88	12	0.01	665.00	10811.00	16830	20230704	-43.20	8850	20230104	8.02	16830	-43.20	20230704	8850	8.02	20230104	16830	-43.20	20230704	8850	8.02	20230104	2.87	N	199820	500	55 억		123588	N	N	0	N	00	N
42	20231024	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	270	2	2.90	181280680	19506	156.41	9270	9600	9110	12110	6530	9320	9293.43	1.07	0	4944	9786	9552	9336	9102	8886	9445	8995	56	2790	500	6150	10	1	11110000	1065	14.42	0.89	12	0.18	665.00	10811.00	16830	20230704	-43.02	8850	20230104	8.36	16830	-43.02	20230704	8850	8.36	20230104	16830	-43.02	20230704	8850	8.36	20230104	2.92	N	199820	500	55 억		118645	N	N	0	N	00	N
43	20231024	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	140	2	1.50	169360620	18249	146.33	9270	9600	9110	12110	6530	9320	9280.54	1.07	0	4866	9786	9552	9336	9102	8886	9445	8995	56	2790	500	6150	10	1	11110000	1051	14.23	0.88	12	0.16	665.00	10811.00	16830	20230704	-43.79	8850	20230104	6.89	16830	-43.79	20230704	8850	6.89	20230104	16830	-43.79	20230704	8850	6.89	20230104	2.92	N	199820	500	55 억		118645	N	N	0	N	00	N
44	20231024	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	120	2	1.29	134955870	14628	117.30	9270	9520	9110	12110	6530	9320	9225.86	1.07	0	2556	9786	9552	9336	9102	8886	9445	8995	56	2790	500	6150	10	1	11110000	1049	14.20	0.87	12	0.13	665.00	10811.00	16830	20230704	-43.91	8850	20230104	6.67	16830	-43.91	20230704	8850	6.67	20230104	16830	-43.91	20230704	8850	6.67	20230104	2.92	N	199820	500	55 억		118645	N	N	0	N	00	N
45	20231024	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	30	2	0.32	106085320	11549	92.61	9270	9520	9110	12110	6530	9320	9185.67	1.07	0	-181	9786	9552	9336	9102	8886	9445	8995	56	2790	500	6150	10	1	11110000	1039	14.06	0.86	12	0.10	665.00	10811.00	16830	20230704	-44.44	8850	20230104	5.65	16830	-44.44	20230704	8850	5.65	20230104	16830	-44.44	20230704	8850	5.65	20230104	2.92	N	199820	500	55 억		118645	N	N	0	N	00	N
46	20231024	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-120	5	-1.29	85521770	9318	74.72	9270	9520	9110	12110	6530	9320	9178.13	1.07	0	-1345	9786	9552	9336	9102	8886	9445	8995	56	2790	500	6150	10	1	11110000	1022	13.83	0.85	12	0.08	665.00	10811.00	16830	20230704	-45.34	8850	20230104	3.95	16830	-45.34	20230704	8850	3.95	20230104	16830	-45.34	20230704	8850	3.95	20230104	2.92	N	199820	500	55 억		118645	N	N	0	N	00	N
47	20231024	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-120	5	-1.29	83304620	9078	72.79	9270	9520	9110	12110	6530	9320	9176.54	1.07	0	-1422	9786	9552	9336	9102	8886	9445	8995	56	2790	500	6150	10	1	11110000	1022	13.83	0.85	12	0.08	665.00	10811.00	16830	20230704	-45.34	8850	20230104	3.95	16830	-45.34	20230704	8850	3.95	20230104	16830	-45.34	20230704	8850	3.95	20230104	2.92	N	199820	500	55 억		118645	N	N	0	N	00	N
48	20231024	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-120	5	-1.29	55920860	6087	48.81	9270	9520	9130	12110	6530	9320	9186.93	1.07	0	-621	9786	9552	9336	9102	8886	9445	8995	56	2790	500	6150	10	1	11110000	1022	13.83	0.85	12	0.05	665.00	10811.00	16830	20230704	-45.34	8850	20230104	3.95	16830	-45.34	20230704	8850	3.95	20230104	16830	-45.34	20230704	8850	3.95	20230104	2.92	N	199820	500	55 억		118645	N	N	0	N	00	N
49	20231024	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	90	2	0.97	5253260	566	4.54	9270	9520	9270	12110	6530	9320	9281.38	1.07	0	0	9786	9552	9336	9102	8886	9445	8995	56	2790	500	6150	10	1	11110000	1045	14.15	0.87	12	0.01	665.00	10811.00	16830	20230704	-44.09	8850	20230104	6.33	16830	-44.09	20230704	8850	6.33	20230104	16830	-44.09	20230704	8850	6.33	20230104	2.92	N	199820	500	55 억		118645	N	N	0	N	00	N
50	20231023	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-30	5	-0.32	117404020	12456	35.54	9350	9570	9120	12150	6550	9350	9425.50	1.04	0	3264	9776	9562	9346	9132	8916	9455	9025	56	2800	500	6170	10	1	11110000	1035	14.02	0.86	12	0.11	665.00	10811.00	16830	20230704	-44.62	8850	20230104	5.31	16830	-44.62	20230704	8850	5.31	20230104	16830	-44.62	20230704	8850	5.31	20230104	2.91	N	199820	500	55 억		115382	N	N	0	N	00	N
51	20231023	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-30	5	-0.32	115808980	12285	35.05	9350	9570	9120	12150	6550	9350	9426.86	1.04	0	3204	9776	9562	9346	9132	8916	9455	9025	56	2800	500	6170	10	1	11110000	1035	14.02	0.86	12	0.11	665.00	10811.00	16830	20230704	-44.62	8850	20230104	5.31	16830	-44.62	20230704	8850	5.31	20230104	16830	-44.62	20230704	8850	5.31	20230104	2.91	N	199820	500	55 억		115382	N	N	0	N	00	N
52	20231023	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	40	2	0.43	102045860	10812	30.85	9350	9570	9120	12150	6550	9350	9438.20	1.04	0	2851	9776	9562	9346	9132	8916	9455	9025	56	2800	500	6170	10	1	11110000	1043	14.12	0.87	12	0.10	665.00	10811.00	16830	20230704	-44.21	8850	20230104	6.10	16830	-44.21	20230704	8850	6.10	20230104	16830	-44.21	20230704	8850	6.10	20230104	2.91	N	199820	500	55 억		115382	N	N	0	N	00	N
53	20231023	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	70	2	0.75	88653050	9386	26.78	9350	9570	9120	12150	6550	9350	9445.24	1.04	0	2910	9776	9562	9346	9132	8916	9455	9025	56	2800	500	6170	10	1	11110000	1047	14.17	0.87	12	0.08	665.00	10811.00	16830	20230704	-44.03	8850	20230104	6.44	16830	-44.03	20230704	8850	6.44	20230104	16830	-44.03	20230704	8850	6.44	20230104	2.91	N	199820	500	55 억		115382	N	N	0	N	00	N
54	20231023	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	120	2	1.28	74201240	7856	22.41	9350	9570	9120	12150	6550	9350	9445.17	1.04	0	3194	9776	9562	9346	9132	8916	9455	9025	56	2800	500	6170	10	1	11110000	1052	14.24	0.88	12	0.07	665.00	10811.00	16830	20230704	-43.73	8850	20230104	7.01	16830	-43.73	20230704	8850	7.01	20230104	16830	-43.73	20230704	8850	7.01	20230104	2.91	N	199820	500	55 억		115382	N	N	0	N	00	N
55	20231023	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	160	2	1.71	67426040	7141	20.37	9350	9570	9120	12150	6550	9350	9442.10	1.04	0	3427	9776	9562	9346	9132	8916	9455	9025	56	2800	500	6170	10	1	11110000	1057	14.30	0.88	12	0.06	665.00	10811.00	16830	20230704	-43.49	8850	20230104	7.46	16830	-43.49	20230704	8850	7.46	20230104	16830	-43.49	20230704	8850	7.46	20230104	2.91	N	199820	500	55 억		115382	N	N	0	N	00	N
56	20231023	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	80	2	0.86	46575090	4945	14.11	9350	9540	9120	12150	6550	9350	9418.62	1.04	0	1610	9776	9562	9346	9132	8916	9455	9025	56	2800	500	6170	10	1	11110000	1048	14.18	0.87	12	0.04	665.00	10811.00	16830	20230704	-43.97	8850	20230104	6.55	16830	-43.97	20230704	8850	6.55	20230104	16830	-43.97	20230704	8850	6.55	20230104	2.91	N	199820	500	55 억		115382	N	N	0	N	00	N
57	20231023	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	80	2	0.86	1737850	189	0.54	9350	9430	9120	12150	6550	9350	9194.97	1.04	0	3	9776	9562	9346	9132	8916	9455	9025	56	2800	500	6170	10	1	11110000	1048	14.18	0.87	12	0.00	665.00	10811.00	16830	20230704	-43.97	8850	20230104	6.55	16830	-43.97	20230704	8850	6.55	20230104	16830	-43.97	20230704	8850	6.55	20230104	2.91	N	199820	500	55 억		115382	N	N	0	N	00	N
58	20231020	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	-220	5	-2.30	324032470	34897	102.61	9560	9560	9130	12440	6700	9570	9285.02	1.04	0	54	10216	9892	9676	9352	9136	9785	9245	56	2870	500	6310	10	1	11110000	1039	14.06	0.86	12	0.31	665.00	10811.00	16830	20230704	-44.44	8850	20230104	5.65	16830	-44.44	20230704	8850	5.65	20230104	16830	-44.44	20230704	8850	5.65	20230104	2.92	N	199820	500	55 억		115829	N	N	0	N	00	N
59	20231020	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-190	5	-1.99	300102280	32337	95.08	9560	9560	9130	12440	6700	9570	9280.46	1.04	0	-822	10216	9892	9676	9352	9136	9785	9245	56	2870	500	6310	10	1	11110000	1042	14.11	0.87	12	0.29	665.00	10811.00	16830	20230704	-44.27	8850	20230104	5.99	16830	-44.27	20230704	8850	5.99	20230104	16830	-44.27	20230704	8850	5.99	20230104	2.92	N	199820	500	55 억		115829	N	N	0	N	00	N
60	20231020	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	-100	5	-1.04	270345490	29163	85.75	9560	9560	9130	12440	6700	9570	9270.15	1.04	0	-856	10216	9892	9676	9352	9136	9785	9245	56	2870	500	6310	10	1	11110000	1052	14.24	0.88	12	0.26	665.00	10811.00	16830	20230704	-43.73	8850	20230104	7.01	16830	-43.73	20230704	8850	7.01	20230104	16830	-43.73	20230704	8850	7.01	20230104	2.92	N	199820	500	55 억		115829	N	N	0	N	00	N
61	20231020	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-200	5	-2.09	253339240	27353	80.43	9560	9560	9130	12440	6700	9570	9261.84	1.04	0	-1751	10216	9892	9676	9352	9136	9785	9245	56	2870	500	6310	10	1	11110000	1041	14.09	0.87	12	0.25	665.00	10811.00	16830	20230704	-44.33	8850	20230104	5.88	16830	-44.33	20230704	8850	5.88	20230104	16830	-44.33	20230704	8850	5.88	20230104	2.92	N	199820	500	55 억		115829	N	N	0	N	00	N
62	20231020	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-260	5	-2.72	234689730	25360	74.57	9560	9560	9130	12440	6700	9570	9254.33	1.04	0	-2966	10216	9892	9676	9352	9136	9785	9245	56	2870	500	6310	10	1	11110000	1034	14.00	0.86	12	0.23	665.00	10811.00	16830	20230704	-44.68	8850	20230104	5.20	16830	-44.68	20230704	8850	5.20	20230104	16830	-44.68	20230704	8850	5.20	20230104	2.92	N	199820	500	55 억		115829	N	N	0	N	00	N
63	20231020	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-280	5	-2.93	165193100	17822	52.40	9560	9560	9130	12440	6700	9570	9269.06	1.04	0	-4979	10216	9892	9676	9352	9136	9785	9245	56	2870	500	6310	10	1	11110000	1032	13.97	0.86	12	0.16	665.00	10811.00	16830	20230704	-44.80	8850	20230104	4.97	16830	-44.80	20230704	8850	4.97	20230104	16830	-44.80	20230704	8850	4.97	20230104	2.92	N	199820	500	55 억		115829	N	N	0	N	00	N
64	20231020	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-340	5	-3.55	94097810	10086	29.66	9560	9560	9200	12440	6700	9570	9329.55	1.04	0	-3868	10216	9892	9676	9352	9136	9785	9245	56	2870	500	6310	10	1	11110000	1025	13.88	0.85	12	0.09	665.00	10811.00	16830	20230704	-45.16	8850	20230104	4.29	16830	-45.16	20230704	8850	4.29	20230104	16830	-45.16	20230704	8850	4.29	20230104	2.92	N	199820	500	55 억		115829	N	N	0	N	00	N
65	20231020	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-170	5	-1.78	17177940	1801	5.30	9560	9560	9400	12440	6700	9570	9538.00	1.04	0	-270	10216	9892	9676	9352	9136	9785	9245	56	2870	500	6310	10	1	11110000	1044	14.14	0.87	12	0.02	665.00	10811.00	16830	20230704	-44.15	8850	20230104	6.21	16830	-44.15	20230704	8850	6.21	20230104	16830	-44.15	20230704	8850	6.21	20230104	2.92	N	199820	500	55 억		115829	N	N	0	N	00	N
66	20231019	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-460	5	-4.59	323832130	33752	305.53	10000	10000	9460	13030	7030	10030	9594.46	1.11	0	-7309	10230	10130	10000	9900	9770	10180	9950	56	3000	500	6610	10	1	11110000	1063	14.39	0.89	12	0.30	665.00	10811.00	16830	20230704	-43.14	8850	20230104	8.14	16830	-43.14	20230704	8850	8.14	20230104	16830	-43.14	20230704	8850	8.14	20230104	2.93	N	199820	500	55 억		123142	N	N	0	N	00	N
67	20231019	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-450	5	-4.49	248654920	25853	234.03	10000	10000	9510	13030	7030	10030	9618.03	1.11	0	-7410	10230	10130	10000	9900	9770	10180	9950	56	3000	500	6610	10	1	11110000	1064	14.41	0.89	12	0.23	665.00	10811.00	16830	20230704	-43.08	8850	20230104	8.25	16830	-43.08	20230704	8850	8.25	20230104	16830	-43.08	20230704	8850	8.25	20230104	2.93	N	199820	500	55 억		123142	N	N	0	N	00	N
68	20231019	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-410	5	-4.09	184879740	19164	173.48	10000	10000	9520	13030	7030	10030	9647.24	1.11	0	-5712	10230	10130	10000	9900	9770	10180	9950	56	3000	500	6610	10	1	11110000	1069	14.47	0.89	12	0.17	665.00	10811.00	16830	20230704	-42.84	8850	20230104	8.70	16830	-42.84	20230704	8850	8.70	20230104	16830	-42.84	20230704	8850	8.70	20230104	2.93	N	199820	500	55 억		123142	N	N	0	N	00	N
69	20231019	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-400	5	-3.99	176614390	18299	165.65	10000	10000	9520	13030	7030	10030	9651.59	1.11	0	-5693	10230	10130	10000	9900	9770	10180	9950	56	3000	500	6610	10	1	11110000	1070	14.48	0.89	12	0.16	665.00	10811.00	16830	20230704	-42.78	8850	20230104	8.81	16830	-42.78	20230704	8850	8.81	20230104	16830	-42.78	20230704	8850	8.81	20230104	2.93	N	199820	500	55 억		123142	N	N	0	N	00	N
70	20231019	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-470	5	-4.69	159114230	16471	149.10	10000	10000	9520	13030	7030	10030	9660.27	1.11	0	-4867	10230	10130	10000	9900	9770	10180	9950	56	3000	500	6610	10	1	11110000	1062	14.38	0.88	12	0.15	665.00	10811.00	16830	20230704	-43.20	8850	20230104	8.02	16830	-43.20	20230704	8850	8.02	20230104	16830	-43.20	20230704	8850	8.02	20230104	2.93	N	199820	500	55 억		123142	N	N	0	N	00	N
71	20231019	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-380	5	-3.79	112168580	11572	104.75	10000	10000	9590	13030	7030	10030	9693.10	1.11	0	-3699	10230	10130	10000	9900	9770	10180	9950	56	3000	500	6610	10	1	11110000	1072	14.51	0.89	12	0.10	665.00	10811.00	16830	20230704	-42.66	8850	20230104	9.04	16830	-42.66	20230704	8850	9.04	20230104	16830	-42.66	20230704	8850	9.04	20230104	2.93	N	199820	500	55 억		123142	N	N	0	N	00	N
72	20231019	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-260	5	-2.59	61274070	6318	57.19	10000	10000	9590	13030	7030	10030	9698.33	1.11	0	-2413	10230	10130	10000	9900	9770	10180	9950	56	3000	500	6610	10	1	11110000	1085	14.69	0.90	12	0.06	665.00	10811.00	16830	20230704	-41.95	8850	20230104	10.40	16830	-41.95	20230704	8850	10.40	20230104	16830	-41.95	20230704	8850	10.40	20230104	2.93	N	199820	500	55 억		123142	N	N	0	N	00	N
73	20231019	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-260	5	-2.59	8007020	817	7.40	10000	10000	9770	13030	7030	10030	9800.51	1.11	0	-345	10230	10130	10000	9900	9770	10180	9950	56	3000	500	6610	10	1	11110000	1085	14.69	0.90	12	0.01	665.00	10811.00	16830	20230704	-41.95	8850	20230104	10.40	16830	-41.95	20230704	8850	10.40	20230104	16830	-41.95	20230704	8850	10.40	20230104	2.93	N	199820	500	55 억		123142	N	N	0	N	00	N
74	20231018	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-20	5	-0.20	109924660	11047	91.83	9930	10100	9870	13060	7040	10050	9950.61	1.08	0	2621	10250	10150	9980	9880	9710	10200	9930	56	3010	500	6630	10	1	11110000	1114	15.08	0.93	12	0.10	665.00	10811.00	16830	20230704	-40.40	8850	20230104	13.33	16830	-40.40	20230704	8850	13.33	20230104	16830	-40.40	20230704	8850	13.33	20230104	2.96	N	199820	500	55 억		120522	N	N	0	N	00	N
75	20231018	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-80	5	-0.80	100909400	10146	84.34	9930	10100	9870	13060	7040	10050	9945.73	1.08	0	2844	10250	10150	9980	9880	9710	10200	9930	56	3010	500	6630	10	1	11110000	1108	14.99	0.92	12	0.09	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	16830	-40.76	20230704	8850	12.66	20230104	16830	-40.76	20230704	8850	12.66	20230104	2.96	N	199820	500	55 억		120522	N	N	0	N	00	N
76	20231018	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-110	5	-1.09	99059700	9960	82.79	9930	10100	9870	13060	7040	10050	9945.75	1.08	0	2857	10250	10150	9980	9880	9710	10200	9930	56	3010	500	6630	10	1	11110000	1104	14.95	0.92	12	0.09	665.00	10811.00	16830	20230704	-40.94	8850	20230104	12.32	16830	-40.94	20230704	8850	12.32	20230104	16830	-40.94	20230704	8850	12.32	20230104	2.96	N	199820	500	55 억		120522	N	N	0	N	00	N
77	20231018	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-90	5	-0.90	76981520	7733	64.28	9930	10100	9880	13060	7040	10050	9954.94	1.08	0	2437	10250	10150	9980	9880	9710	10200	9930	56	3010	500	6630	10	1	11110000	1107	14.98	0.92	12	0.07	665.00	10811.00	16830	20230704	-40.82	8850	20230104	12.54	16830	-40.82	20230704	8850	12.54	20230104	16830	-40.82	20230704	8850	12.54	20230104	2.96	N	199820	500	55 억		120522	N	N	0	N	00	N
78	20231018	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-60	5	-0.60	74541550	7487	62.24	9930	10100	9880	13060	7040	10050	9956.13	1.08	0	2460	10250	10150	9980	9880	9710	10200	9930	56	3010	500	6630	10	1	11110000	1110	15.02	0.92	12	0.07	665.00	10811.00	16830	20230704	-40.64	8850	20230104	12.88	16830	-40.64	20230704	8850	12.88	20230104	16830	-40.64	20230704	8850	12.88	20230104	2.96	N	199820	500	55 억		120522	N	N	0	N	00	N
79	20231018	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-60	5	-0.60	70695050	7101	59.03	9930	10100	9880	13060	7040	10050	9955.65	1.08	0	2522	10250	10150	9980	9880	9710	10200	9930	56	3010	500	6630	10	1	11110000	1110	15.02	0.92	12	0.06	665.00	10811.00	16830	20230704	-40.64	8850	20230104	12.88	16830	-40.64	20230704	8850	12.88	20230104	16830	-40.64	20230704	8850	12.88	20230104	2.96	N	199820	500	55 억		120522	N	N	0	N	00	N
80	20231018	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-130	5	-1.29	65186870	6548	54.43	9930	10100	9880	13060	7040	10050	9955.23	1.08	0	2351	10250	10150	9980	9880	9710	10200	9930	56	3010	500	6630	10	1	11110000	1102	14.92	0.92	12	0.06	665.00	10811.00	16830	20230704	-41.06	8850	20230104	12.09	16830	-41.06	20230704	8850	12.09	20230104	16830	-41.06	20230704	8850	12.09	20230104	2.96	N	199820	500	55 억		120522	N	N	0	N	00	N
81	20231018	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-40	5	-0.40	33939030	3413	28.37	9930	10100	9920	13060	7040	10050	9944.05	1.08	0	164	10250	10150	9980	9880	9710	10200	9930	56	3010	500	6630	10	1	11110000	1112	15.05	0.93	12	0.03	665.00	10811.00	16830	20230704	-40.52	8850	20230104	13.11	16830	-40.52	20230704	8850	13.11	20230104	16830	-40.52	20230704	8850	13.11	20230104	2.96	N	199820	500	55 억		120522	N	N	0	N	00	N
82	20231017	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	160	2	1.62	120134480	12030	60.18	9810	10080	9810	12850	6930	9890	9986.24	1.03	0	5853	10436	10162	9956	9682	9476	10060	9580	56	2960	500	6520	10	1	11110000	1117	15.11	0.93	12	0.11	665.00	10811.00	16830	20230704	-40.29	8850	20230104	13.56	16830	-40.29	20230704	8850	13.56	20230104	16830	-40.29	20230704	8850	13.56	20230104	2.99	N	199820	500	55 억		114670	N	N	0	N	00	N
83	20231017	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	130	2	1.31	117250270	11743	58.74	9810	10080	9810	12850	6930	9890	9984.69	1.03	0	5770	10436	10162	9956	9682	9476	10060	9580	56	2960	500	6520	10	1	11110000	1113	15.07	0.93	12	0.11	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.99	N	199820	500	55 억		114670	N	N	0	N	00	N
84	20231017	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	90	2	0.91	100077470	10031	50.18	9810	10080	9810	12850	6930	9890	9976.82	1.03	0	5334	10436	10162	9956	9682	9476	10060	9580	56	2960	500	6520	10	1	11110000	1109	15.01	0.92	12	0.09	665.00	10811.00	16830	20230704	-40.70	8850	20230104	12.77	16830	-40.70	20230704	8850	12.77	20230104	16830	-40.70	20230704	8850	12.77	20230104	2.99	N	199820	500	55 억		114670	N	N	0	N	00	N
85	20231017	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	140	2	1.42	88874070	8911	44.58	9810	10080	9810	12850	6930	9890	9973.52	1.03	0	5577	10436	10162	9956	9682	9476	10060	9580	56	2960	500	6520	10	1	11110000	1114	15.08	0.93	12	0.08	665.00	10811.00	16830	20230704	-40.40	8850	20230104	13.33	16830	-40.40	20230704	8850	13.33	20230104	16830	-40.40	20230704	8850	13.33	20230104	2.99	N	199820	500	55 억		114670	N	N	0	N	00	N
86	20231017	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	120	2	1.21	88803910	8904	44.54	9810	10080	9810	12850	6930	9890	9973.48	1.03	0	5577	10436	10162	9956	9682	9476	10060	9580	56	2960	500	6520	10	1	11110000	1112	15.05	0.93	12	0.08	665.00	10811.00	16830	20230704	-40.52	8850	20230104	13.11	16830	-40.52	20230704	8850	13.11	20230104	16830	-40.52	20230704	8850	13.11	20230104	2.99	N	199820	500	55 억		114670	N	N	0	N	00	N
87	20231017	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	120	2	1.21	66416650	6663	33.33	9810	10080	9810	12850	6930	9890	9967.98	1.03	0	3442	10436	10162	9956	9682	9476	10060	9580	56	2960	500	6520	10	1	11110000	1112	15.05	0.93	12	0.06	665.00	10811.00	16830	20230704	-40.52	8850	20230104	13.11	16830	-40.52	20230704	8850	13.11	20230104	16830	-40.52	20230704	8850	13.11	20230104	2.99	N	199820	500	55 억		114670	N	N	0	N	00	N
88	20231017	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	190	2	1.92	49051090	4925	24.64	9810	10080	9810	12850	6930	9890	9959.61	1.03	0	2811	10436	10162	9956	9682	9476	10060	9580	56	2960	500	6520	10	1	11110000	1120	15.16	0.93	12	0.04	665.00	10811.00	16830	20230704	-40.11	8850	20230104	13.90	16830	-40.11	20230704	8850	13.90	20230104	16830	-40.11	20230704	8850	13.90	20230104	2.99	N	199820	500	55 억		114670	N	N	0	N	00	N
89	20231017	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	10	2	0.10	7059720	716	3.58	9810	9930	9810	12850	6930	9890	9859.94	1.03	0	165	10436	10162	9956	9682	9476	10060	9580	56	2960	500	6520	10	1	11110000	1100	14.89	0.92	12	0.01	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	16830	-41.18	20230704	8850	11.86	20230104	16830	-41.18	20230704	8850	11.86	20230104	2.99	N	199820	500	55 억		114670	N	N	0	N	00	N
90	20231016	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	-260	5	-2.56	191474740	19461	262.49	10000	10230	9750	13190	7110	10150	9838.90	1.05	0	-1301	10490	10320	10210	10040	9930	10265	9985	56	3040	500	6690	10	1	11110000	1099	14.87	0.91	12	0.18	665.00	10811.00	16830	20230704	-41.24	8850	20230104	11.75	16830	-41.24	20230704	8850	11.75	20230104	16830	-41.24	20230704	8850	11.75	20230104	3.00	N	199820	500	55 억		116436	N	N	0	N	00	N
91	20231016	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-340	5	-3.35	162252210	16495	222.48	10000	10230	9750	13190	7110	10150	9836.45	1.05	0	-1994	10490	10320	10210	10040	9930	10265	9985	56	3040	500	6690	10	1	11110000	1090	14.75	0.91	12	0.15	665.00	10811.00	16830	20230704	-41.71	8850	20230104	10.85	16830	-41.71	20230704	8850	10.85	20230104	16830	-41.71	20230704	8850	10.85	20230104	3.00	N	199820	500	55 억		116436	N	N	0	N	00	N
92	20231016	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-290	5	-2.86	124004680	12582	169.71	10000	10230	9750	13190	7110	10150	9855.72	1.05	0	-2238	10490	10320	10210	10040	9930	10265	9985	56	3040	500	6690	10	1	11110000	1095	14.83	0.91	12	0.11	665.00	10811.00	16830	20230704	-41.41	8850	20230104	11.41	16830	-41.41	20230704	8850	11.41	20230104	16830	-41.41	20230704	8850	11.41	20230104	3.00	N	199820	500	55 억		116436	N	N	0	N	00	N
93	20231016	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-300	5	-2.96	119818550	12156	163.96	10000	10230	9750	13190	7110	10150	9856.74	1.05	0	-2036	10490	10320	10210	10040	9930	10265	9985	56	3040	500	6690	10	1	11110000	1094	14.81	0.91	12	0.11	665.00	10811.00	16830	20230704	-41.47	8850	20230104	11.30	16830	-41.47	20230704	8850	11.30	20230104	16830	-41.47	20230704	8850	11.30	20230104	3.00	N	199820	500	55 억		116436	N	N	0	N	00	N
94	20231016	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-320	5	-3.15	78042060	7886	106.37	10000	10230	9810	13190	7110	10150	9896.28	1.05	0	-3055	10490	10320	10210	10040	9930	10265	9985	56	3040	500	6690	10	1	11110000	1092	14.78	0.91	12	0.07	665.00	10811.00	16830	20230704	-41.59	8850	20230104	11.07	16830	-41.59	20230704	8850	11.07	20230104	16830	-41.59	20230704	8850	11.07	20230104	3.00	N	199820	500	55 억		116436	N	N	0	N	00	N
95	20231016	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-270	5	-2.66	49400840	4976	67.12	10000	10230	9860	13190	7110	10150	9927.82	1.05	0	-1607	10490	10320	10210	10040	9930	10265	9985	56	3040	500	6690	10	1	11110000	1098	14.86	0.91	12	0.04	665.00	10811.00	16830	20230704	-41.30	8850	20230104	11.64	16830	-41.30	20230704	8850	11.64	20230104	16830	-41.30	20230704	8850	11.64	20230104	3.00	N	199820	500	55 억		116436	N	N	0	N	00	N
96	20231016	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-200	5	-1.97	18432350	1848	24.93	10000	10230	9920	13190	7110	10150	9974.22	1.05	0	-926	10490	10320	10210	10040	9930	10265	9985	56	3040	500	6690	10	1	11110000	1105	14.96	0.92	12	0.02	665.00	10811.00	16830	20230704	-40.88	8850	20230104	12.43	16830	-40.88	20230704	8850	12.43	20230104	16830	-40.88	20230704	8850	12.43	20230104	3.00	N	199820	500	55 억		116436	N	N	0	N	00	N
97	20231016	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-80	5	-0.79	8834320	884	11.92	10000	10230	9920	13190	7110	10150	9993.57	1.05	0	-431	10490	10320	10210	10040	9930	10265	9985	56	3040	500	6690	10	1	11110000	1119	15.14	0.93	12	0.01	665.00	10811.00	16830	20230704	-40.17	8850	20230104	13.79	16830	-40.17	20230704	8850	13.79	20230104	16830	-40.17	20230704	8850	13.79	20230104	3.00	N	199820	500	55 억		116436	N	N	0	N	00	N
98	20231012	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	190	2	1.86	109390880	10616	112.89	10120	10380	10120	13240	7140	10190	10304.34	1.03	0	4911	10583	10386	10173	9976	9763	10485	10075	56	3050	500	6720	10	1	11110000	1153	15.61	0.96	12	0.10	665.00	10811.00	16830	20230704	-38.32	8850	20230104	17.29	16830	-38.32	20230704	8850	17.29	20230104	16830	-38.32	20230704	8850	17.29	20230104	3.02	N	199820	500	55 억		114609	N	N	0	N	00	N
99	20231012	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	180	2	1.77	103572450	10055	106.92	10120	10380	10120	13240	7140	10190	10300.59	1.03	0	4851	10583	10386	10173	9976	9763	10485	10075	56	3050	500	6720	10	1	11110000	1152	15.59	0.96	12	0.09	665.00	10811.00	16830	20230704	-38.38	8850	20230104	17.18	16830	-38.38	20230704	8850	17.18	20230104	16830	-38.38	20230704	8850	17.18	20230104	3.02	N	199820	500	55 억		114609	N	N	0	N	00	N
100	20231012	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	150	2	1.47	88078670	8555	90.97	10120	10380	10120	13240	7140	10190	10295.58	1.03	0	4492	10583	10386	10173	9976	9763	10485	10075	56	3050	500	6720	10	1	11110000	1149	15.55	0.96	12	0.08	665.00	10811.00	16830	20230704	-38.56	8850	20230104	16.84	16830	-38.56	20230704	8850	16.84	20230104	16830	-38.56	20230704	8850	16.84	20230104	3.02	N	199820	500	55 억		114609	N	N	0	N	00	N
101	20231012	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	170	2	1.67	78469160	7626	81.09	10120	10380	10120	13240	7140	10190	10289.69	1.03	0	3905	10583	10386	10173	9976	9763	10485	10075	56	3050	500	6720	10	1	11110000	1151	15.58	0.96	12	0.07	665.00	10811.00	16830	20230704	-38.44	8850	20230104	17.06	16830	-38.44	20230704	8850	17.06	20230104	16830	-38.44	20230704	8850	17.06	20230104	3.02	N	199820	500	55 억		114609	N	N	0	N	00	N
102	20231012	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	130	2	1.28	62058120	6039	64.22	10120	10360	10120	13240	7140	10190	10276.22	1.03	0	3430	10583	10386	10173	9976	9763	10485	10075	56	3050	500	6720	10	1	11110000	1147	15.52	0.95	12	0.05	665.00	10811.00	16830	20230704	-38.68	8850	20230104	16.61	16830	-38.68	20230704	8850	16.61	20230104	16830	-38.68	20230704	8850	16.61	20230104	3.02	N	199820	500	55 억		114609	N	N	0	N	00	N
103	20231012	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	120	2	1.18	53063230	5167	54.94	10120	10360	10120	13240	7140	10190	10269.64	1.03	0	3161	10583	10386	10173	9976	9763	10485	10075	56	3050	500	6720	10	1	11110000	1145	15.50	0.95	12	0.05	665.00	10811.00	16830	20230704	-38.74	8850	20230104	16.50	16830	-38.74	20230704	8850	16.50	20230104	16830	-38.74	20230704	8850	16.50	20230104	3.02	N	199820	500	55 억		114609	N	N	0	N	00	N
104	20231012	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	140	2	1.37	33790810	3296	35.05	10120	10360	10120	13240	7140	10190	10252.07	1.03	0	1679	10583	10386	10173	9976	9763	10485	10075	56	3050	500	6720	10	1	11110000	1148	15.53	0.96	12	0.03	665.00	10811.00	16830	20230704	-38.62	8850	20230104	16.72	16830	-38.62	20230704	8850	16.72	20230104	16830	-38.62	20230704	8850	16.72	20230104	3.02	N	199820	500	55 억		114609	N	N	0	N	00	N
105	20231012	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	130	2	1.28	4653130	458	4.87	10120	10360	10120	13240	7140	10190	10159.67	1.03	0	117	10583	10386	10173	9976	9763	10485	10075	56	3050	500	6720	10	1	11110000	1147	15.52	0.95	12	0.00	665.00	10811.00	16830	20230704	-38.68	8850	20230104	16.61	16830	-38.68	20230704	8850	16.61	20230104	16830	-38.68	20230704	8850	16.61	20230104	3.02	N	199820	500	55 억		114609	N	N	0	N	00	N
106	20231011	160754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	180	2	1.80	93016010	9148	71.59	9960	10370	9960	13010	7010	10010	10169.63	1.01	0	2307	10443	10226	10053	9836	9663	10140	9750	56	3000	500	6600	10	1	11110000	1132	15.32	0.94	12	0.08	665.00	10811.00	16830	20230704	-39.45	8850	20230104	15.14	16830	-39.45	20230704	8850	15.14	20230104	16830	-39.45	20230704	8850	15.14	20230104	3.03	N	199820	500	55 억		112303	N	N	0	N	00	N
107	20231011	150758	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	160	2	1.60	80458860	7915	61.94	9960	10370	9960	13010	7010	10010	10167.33	1.01	0	2156	10443	10226	10053	9836	9663	10140	9750	56	3000	500	6600	10	1	11110000	1130	15.29	0.94	12	0.07	665.00	10811.00	16830	20230704	-39.57	8850	20230104	14.92	16830	-39.57	20230704	8850	14.92	20230104	16830	-39.57	20230704	8850	14.92	20230104	3.03	N	199820	500	55 억		112303	N	N	0	N	00	N
108	20231011	140802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	180	2	1.80	77466220	7621	59.64	9960	10370	9960	13010	7010	10010	10166.87	1.01	0	2383	10443	10226	10053	9836	9663	10140	9750	56	3000	500	6600	10	1	11110000	1132	15.32	0.94	12	0.07	665.00	10811.00	16830	20230704	-39.45	8850	20230104	15.14	16830	-39.45	20230704	8850	15.14	20230104	16830	-39.45	20230704	8850	15.14	20230104	3.03	N	199820	500	55 억		112303	N	N	0	N	00	N
109	20231011	130752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	190	2	1.90	70812550	6968	54.53	9960	10370	9960	13010	7010	10010	10164.73	1.01	0	2329	10443	10226	10053	9836	9663	10140	9750	56	3000	500	6600	10	1	11110000	1133	15.34	0.94	12	0.06	665.00	10811.00	16830	20230704	-39.39	8850	20230104	15.25	16830	-39.39	20230704	8850	15.25	20230104	16830	-39.39	20230704	8850	15.25	20230104	3.03	N	199820	500	55 억		112303	N	N	0	N	00	N
110	20231011	120807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	190	2	1.90	65173990	6415	50.20	9960	10370	9960	13010	7010	10010	10161.97	1.01	0	2187	10443	10226	10053	9836	9663	10140	9750	56	3000	500	6600	10	1	11110000	1133	15.34	0.94	12	0.06	665.00	10811.00	16830	20230704	-39.39	8850	20230104	15.25	16830	-39.39	20230704	8850	15.25	20230104	16830	-39.39	20230704	8850	15.25	20230104	3.03	N	199820	500	55 억		112303	N	N	0	N	00	N
111	20231011	110801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	350	2	3.50	49590350	4886	38.23	9960	10370	9960	13010	7010	10010	10152.36	1.01	0	2449	10443	10226	10053	9836	9663	10140	9750	56	3000	500	6600	10	1	11110000	1151	15.58	0.96	12	0.04	665.00	10811.00	16830	20230704	-38.44	8850	20230104	17.06	16830	-38.44	20230704	8850	17.06	20230104	16830	-38.44	20230704	8850	17.06	20230104	3.03	N	199820	500	55 억		112303	N	N	0	N	00	N
112	20231011	100755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	170	2	1.70	26000410	2577	20.17	9960	10190	9960	13010	7010	10010	10092.58	1.01	0	1419	10443	10226	10053	9836	9663	10140	9750	56	3000	500	6600	10	1	11110000	1131	15.31	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	3.03	N	199820	500	55 억		112303	N	N	0	N	00	N
113	20231011	090800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	50	2	0.50	5805110	580	4.54	9960	10070	9960	13010	7010	10010	10008.57	1.01	0	-42	10443	10226	10053	9836	9663	10140	9750	56	3000	500	6600	10	1	11110000	1118	15.13	0.93	12	0.01	665.00	10811.00	16830	20230704	-40.23	8850	20230104	13.67	16830	-40.23	20230704	8850	13.67	20230104	16830	-40.23	20230704	8850	13.67	20230104	3.03	N	199820	500	55 억		112303	N	N	0	N	00	N
114	20231010	160753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10010	-150	5	-1.48	124743570	12398	103.36	10160	10270	9880	13200	7120	10160	10061.86	1.01	0	268	10453	10306	10083	9936	9713	10380	10010	56	3040	500	6700	10	1	11110000	1112	15.05	0.93	12	0.11	665.00	10811.00	16830	20230704	-40.52	8850	20230104	13.11	16830	-40.52	20230704	8850	13.11	20230104	16830	-40.52	20230704	8850	13.11	20230104	3.10	N	199820	500	55 억		112033	N	N	0	N	00	N
115	20231010	150749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	-200	5	-1.97	99363880	9837	82.01	10160	10270	9900	13200	7120	10160	10101.03	1.01	0	-957	10453	10306	10083	9936	9713	10380	10010	56	3040	500	6700	10	1	11110000	1107	14.98	0.92	12	0.09	665.00	10811.00	16830	20230704	-40.82	8850	20230104	12.54	16830	-40.82	20230704	8850	12.54	20230104	16830	-40.82	20230704	8850	12.54	20230104	3.10	N	199820	500	55 억		112033	N	N	0	N	00	N
116	20231010	140753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-170	5	-1.67	87894020	8684	72.40	10160	10270	9910	13200	7120	10160	10121.37	1.01	0	-802	10453	10306	10083	9936	9713	10380	10010	56	3040	500	6700	10	1	11110000	1110	15.02	0.92	12	0.08	665.00	10811.00	16830	20230704	-40.64	8850	20230104	12.88	16830	-40.64	20230704	8850	12.88	20230104	16830	-40.64	20230704	8850	12.88	20230104	3.10	N	199820	500	55 억		112033	N	N	0	N	00	N
117	20231010	130746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-100	5	-0.98	75777600	7473	62.30	10160	10270	10030	13200	7120	10160	10140.18	1.01	0	220	10453	10306	10083	9936	9713	10380	10010	56	3040	500	6700	10	1	11110000	1118	15.13	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.23	8850	20230104	13.67	16830	-40.23	20230704	8850	13.67	20230104	16830	-40.23	20230704	8850	13.67	20230104	3.10	N	199820	500	55 억		112033	N	N	0	N	00	N
118	20231010	120745	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10220	60	2	0.59	39327570	3871	32.27	10160	10270	10070	13200	7120	10160	10159.54	1.01	0	1963	10453	10306	10083	9936	9713	10380	10010	56	3040	500	6700	10	1	11110000	1135	15.37	0.95	12	0.03	665.00	10811.00	16830	20230704	-39.28	8850	20230104	15.48	16830	-39.28	20230704	8850	15.48	20230104	16830	-39.28	20230704	8850	15.48	20230104	3.10	N	199820	500	55 억		112033	N	N	0	N	00	N
119	20231010	110731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	90	2	0.89	35958710	3540	29.51	10160	10270	10070	13200	7120	10160	10157.83	1.01	0	1900	10453	10306	10083	9936	9713	10380	10010	56	3040	500	6700	10	1	11110000	1139	15.41	0.95	12	0.03	665.00	10811.00	16830	20230704	-39.10	8850	20230104	15.82	16830	-39.10	20230704	8850	15.82	20230104	16830	-39.10	20230704	8850	15.82	20230104	3.10	N	199820	500	55 억		112033	N	N	0	N	00	N
120	20231010	100740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10230	70	2	0.69	31681990	3122	26.03	10160	10270	10070	13200	7120	10160	10147.98	1.01	0	1713	10453	10306	10083	9936	9713	10380	10010	56	3040	500	6700	10	1	11110000	1137	15.38	0.95	12	0.03	665.00	10811.00	16830	20230704	-39.22	8850	20230104	15.59	16830	-39.22	20230704	8850	15.59	20230104	16830	-39.22	20230704	8850	15.59	20230104	3.10	N	199820	500	55 억		112033	N	N	0	N	00	N
121	20231010	090734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-90	5	-0.89	3617390	357	2.98	10160	10160	10070	13200	7120	10160	10132.75	1.01	0	162	10453	10306	10083	9936	9713	10380	10010	56	3040	500	6700	10	1	11110000	1119	15.14	0.93	12	0.00	665.00	10811.00	16830	20230704	-40.17	8850	20230104	13.79	16830	-40.17	20230704	8850	13.79	20230104	16830	-40.17	20230704	8850	13.79	20230104	3.10	N	199820	500	55 억		112033	N	N	0	N	00	N
122	20231006	160741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	200	2	2.01	120396380	11930	48.22	9860	10230	9860	12940	6980	9960	10091.91	0.96	0	5165	10360	10160	10040	9840	9720	10100	9780	56	2980	500	6570	10	1	11110000	1129	15.28	0.94	12	0.11	665.00	10811.00	16830	20230704	-39.63	8850	20230104	14.80	16830	-39.63	20230704	8850	14.80	20230104	16830	-39.63	20230704	8850	14.80	20230104	3.10	N	199820	500	55 억		106869	N	N	0	N	00	N
123	20231006	150730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10140	180	2	1.81	111890610	11092	44.83	9860	10230	9860	12940	6980	9960	10087.52	0.96	0	4956	10360	10160	10040	9840	9720	10100	9780	56	2980	500	6570	10	1	11110000	1127	15.25	0.94	12	0.10	665.00	10811.00	16830	20230704	-39.75	8850	20230104	14.58	16830	-39.75	20230704	8850	14.58	20230104	16830	-39.75	20230704	8850	14.58	20230104	3.10	N	199820	500	55 억		106869	N	N	0	N	00	N
124	20231006	140732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	230	2	2.31	97980910	9717	39.27	9860	10230	9860	12940	6980	9960	10083.47	0.96	0	4780	10360	10160	10040	9840	9720	10100	9780	56	2980	500	6570	10	1	11110000	1132	15.32	0.94	12	0.09	665.00	10811.00	16830	20230704	-39.45	8850	20230104	15.14	16830	-39.45	20230704	8850	15.14	20230104	16830	-39.45	20230704	8850	15.14	20230104	3.10	N	199820	500	55 억		106869	N	N	0	N	00	N
125	20231006	130723	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	210	2	2.11	94745450	9399	37.99	9860	10230	9860	12940	6980	9960	10080.39	0.96	0	4712	10360	10160	10040	9840	9720	10100	9780	56	2980	500	6570	10	1	11110000	1130	15.29	0.94	12	0.08	665.00	10811.00	16830	20230704	-39.57	8850	20230104	14.92	16830	-39.57	20230704	8850	14.92	20230104	16830	-39.57	20230704	8850	14.92	20230104	3.10	N	199820	500	55 억		106869	N	N	0	N	00	N
126	20231006	120722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	250	2	2.51	92689460	9197	37.17	9860	10230	9860	12940	6980	9960	10078.24	0.96	0	4582	10360	10160	10040	9840	9720	10100	9780	56	2980	500	6570	10	1	11110000	1134	15.35	0.94	12	0.08	665.00	10811.00	16830	20230704	-39.33	8850	20230104	15.37	16830	-39.33	20230704	8850	15.37	20230104	16830	-39.33	20230704	8850	15.37	20230104	3.10	N	199820	500	55 억		106869	N	N	0	N	00	N
127	20231006	110714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10220	260	2	2.61	92066130	9136	36.92	9860	10230	9860	12940	6980	9960	10077.30	0.96	0	4584	10360	10160	10040	9840	9720	10100	9780	56	2980	500	6570	10	1	11110000	1135	15.37	0.95	12	0.08	665.00	10811.00	16830	20230704	-39.28	8850	20230104	15.48	16830	-39.28	20230704	8850	15.48	20230104	16830	-39.28	20230704	8850	15.48	20230104	3.10	N	199820	500	55 억		106869	N	N	0	N	00	N
128	20231006	100720	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	210	2	2.11	66037320	6580	26.59	9860	10170	9860	12940	6980	9960	10036.08	0.96	0	2390	10360	10160	10040	9840	9720	10100	9780	56	2980	500	6570	10	1	11110000	1130	15.29	0.94	12	0.06	665.00	10811.00	16830	20230704	-39.57	8850	20230104	14.92	16830	-39.57	20230704	8850	14.92	20230104	16830	-39.57	20230704	8850	14.92	20230104	3.10	N	199820	500	55 억		106869	N	N	0	N	00	N
129	20231006	090717	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	110	2	1.10	13402980	1348	5.45	9860	10070	9860	12940	6980	9960	9942.85	0.96	0	34	10360	10160	10040	9840	9720	10100	9780	56	2980	500	6570	10	1	11110000	1119	15.14	0.93	12	0.01	665.00	10811.00	16830	20230704	-40.17	8850	20230104	13.79	16830	-40.17	20230704	8850	13.79	20230104	16830	-40.17	20230704	8850	13.79	20230104	3.10	N	199820	500	55 억		106869	N	N	0	N	00	N