KissMeData/290690/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	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	-270	5	-1.79	617377430	41866	93.56	15060	15250	14540	19570	10550	15060	14746.46	0.91	0	-8357	16080	15570	14910	14400	13740	15825	14655	10	4510	100	9330	10	1	9766050	1444	-28.17	2.82	12	0.43	-525.00	5249.00	35750	20230704	-58.63	6070	20230103	143.66	35750	-58.63	20230704	6070	143.66	20230103	35750	-58.63	20230704	6070	143.66	20230103	2.84	N	290690	100	9 억		88730	N	N	0	N	00	N
3	20231031	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14760	-300	5	-1.99	569874750	38647	86.37	15060	15250	14540	19570	10550	15060	14745.64	0.91	0	-9618	16080	15570	14910	14400	13740	15825	14655	10	4510	100	9330	10	1	9766050	1441	-28.11	2.81	12	0.40	-525.00	5249.00	35750	20230704	-58.71	6070	20230103	143.16	35750	-58.71	20230704	6070	143.16	20230103	35750	-58.71	20230704	6070	143.16	20230103	2.84	N	290690	100	9 억		88730	N	N	0	N	00	N
4	20231031	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	-420	5	-2.79	391962080	26560	59.36	15060	15250	14540	19570	10550	15060	14757.61	0.91	0	-12146	16080	15570	14910	14400	13740	15825	14655	10	4510	100	9330	10	1	9766050	1430	-27.89	2.79	12	0.27	-525.00	5249.00	35750	20230704	-59.05	6070	20230103	141.19	35750	-59.05	20230704	6070	141.19	20230103	35750	-59.05	20230704	6070	141.19	20230103	2.84	N	290690	100	9 억		88730	N	N	0	N	00	N
5	20231031	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	-420	5	-2.79	357289330	24184	54.05	15060	15250	14540	19570	10550	15060	14773.79	0.91	0	-12757	16080	15570	14910	14400	13740	15825	14655	10	4510	100	9330	10	1	9766050	1430	-27.89	2.79	12	0.25	-525.00	5249.00	35750	20230704	-59.05	6070	20230103	141.19	35750	-59.05	20230704	6070	141.19	20230103	35750	-59.05	20230704	6070	141.19	20230103	2.84	N	290690	100	9 억		88730	N	N	0	N	00	N
6	20231031	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-460	5	-3.05	294003320	19842	44.34	15060	15250	14540	19570	10550	15060	14817.22	0.91	0	-10989	16080	15570	14910	14400	13740	15825	14655	10	4510	100	9330	10	1	9766050	1426	-27.81	2.78	12	0.20	-525.00	5249.00	35750	20230704	-59.16	6070	20230103	140.53	35750	-59.16	20230704	6070	140.53	20230103	35750	-59.16	20230704	6070	140.53	20230103	2.84	N	290690	100	9 억		88730	N	N	0	N	00	N
7	20231031	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	-430	5	-2.86	239048170	16083	35.94	15060	15250	14540	19570	10550	15060	14863.41	0.91	0	-9443	16080	15570	14910	14400	13740	15825	14655	10	4510	100	9330	10	1	9766050	1429	-27.87	2.79	12	0.16	-525.00	5249.00	35750	20230704	-59.08	6070	20230103	141.02	35750	-59.08	20230704	6070	141.02	20230103	35750	-59.08	20230704	6070	141.02	20230103	2.84	N	290690	100	9 억		88730	N	N	0	N	00	N
8	20231031	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14670	-390	5	-2.59	180367530	12063	26.96	15060	15250	14660	19570	10550	15060	14952.13	0.91	0	-8358	16080	15570	14910	14400	13740	15825	14655	10	4510	100	9330	10	1	9766050	1433	-27.94	2.79	12	0.12	-525.00	5249.00	35750	20230704	-58.97	6070	20230103	141.68	35750	-58.97	20230704	6070	141.68	20230103	35750	-58.97	20230704	6070	141.68	20230103	2.84	N	290690	100	9 억		88730	N	N	0	N	00	N
9	20231031	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	90	2	0.60	10094390	669	1.50	15060	15210	15060	19570	10550	15060	15088.77	0.91	0	-220	16080	15570	14910	14400	13740	15825	14655	10	4510	100	9330	10	1	9766050	1480	-28.86	2.89	12	0.01	-525.00	5249.00	35750	20230704	-57.62	6070	20230103	149.59	35750	-57.62	20230704	6070	149.59	20230103	35750	-57.62	20230704	6070	149.59	20230103	2.84	N	290690	100	9 억		88730	N	N	0	N	00	N
10	20231030	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15060	380	2	2.59	659945590	44697	65.77	14300	15420	14250	19080	10280	14680	14764.68	0.79	0	11575	15393	15036	14643	14286	13893	15215	14465	10	4400	100	9100	10	1	9766050	1471	-28.69	2.87	12	0.46	-525.00	5249.00	35750	20230704	-57.87	6070	20230103	148.11	35750	-57.87	20230704	6070	148.11	20230103	35750	-57.87	20230704	6070	148.11	20230103	2.82	N	290690	100	9 억		76994	N	N	0	N	00	N
11	20231030	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	440	2	3.00	633667850	42955	63.21	14300	15420	14250	19080	10280	14680	14751.90	0.79	0	11186	15393	15036	14643	14286	13893	15215	14465	10	4400	100	9100	10	1	9766050	1477	-28.80	2.88	12	0.44	-525.00	5249.00	35750	20230704	-57.71	6070	20230103	149.09	35750	-57.71	20230704	6070	149.09	20230103	35750	-57.71	20230704	6070	149.09	20230103	2.82	N	290690	100	9 억		76994	N	N	0	N	00	N
12	20231030	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15060	380	2	2.59	616303140	41803	61.51	14300	15420	14250	19080	10280	14680	14743.04	0.79	0	10980	15393	15036	14643	14286	13893	15215	14465	10	4400	100	9100	10	1	9766050	1471	-28.69	2.87	12	0.43	-525.00	5249.00	35750	20230704	-57.87	6070	20230103	148.11	35750	-57.87	20230704	6070	148.11	20230103	35750	-57.87	20230704	6070	148.11	20230103	2.82	N	290690	100	9 억		76994	N	N	0	N	00	N
13	20231030	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15180	500	2	3.41	560767170	38129	56.11	14300	15420	14250	19080	10280	14680	14707.10	0.79	0	10261	15393	15036	14643	14286	13893	15215	14465	10	4400	100	9100	10	1	9766050	1482	-28.91	2.89	12	0.39	-525.00	5249.00	35750	20230704	-57.54	6070	20230103	150.08	35750	-57.54	20230704	6070	150.08	20230103	35750	-57.54	20230704	6070	150.08	20230103	2.82	N	290690	100	9 억		76994	N	N	0	N	00	N
14	20231030	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15070	390	2	2.66	497077000	33944	49.95	14300	15240	14250	19080	10280	14680	14644.03	0.79	0	9777	15393	15036	14643	14286	13893	15215	14465	10	4400	100	9100	10	1	9766050	1472	-28.70	2.87	12	0.35	-525.00	5249.00	35750	20230704	-57.85	6070	20230103	148.27	35750	-57.85	20230704	6070	148.27	20230103	35750	-57.85	20230704	6070	148.27	20230103	2.82	N	290690	100	9 억		76994	N	N	0	N	00	N
15	20231030	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15240	560	2	3.81	435427730	29850	43.92	14300	15240	14250	19080	10280	14680	14587.19	0.79	0	8537	15393	15036	14643	14286	13893	15215	14465	10	4400	100	9100	10	1	9766050	1488	-29.03	2.90	12	0.31	-525.00	5249.00	35750	20230704	-57.37	6070	20230103	151.07	35750	-57.37	20230704	6070	151.07	20230103	35750	-57.37	20230704	6070	151.07	20230103	2.82	N	290690	100	9 억		76994	N	N	0	N	00	N
16	20231030	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	-60	5	-0.41	268968590	18676	27.48	14300	14680	14250	19080	10280	14680	14401.83	0.79	0	2473	15393	15036	14643	14286	13893	15215	14465	10	4400	100	9100	10	1	9766050	1428	-27.85	2.79	12	0.19	-525.00	5249.00	35750	20230704	-59.10	6070	20230103	140.86	35750	-59.10	20230704	6070	140.86	20230103	35750	-59.10	20230704	6070	140.86	20230103	2.82	N	290690	100	9 억		76994	N	N	0	N	00	N
17	20231030	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	-200	5	-1.36	18356180	1278	1.88	14300	14530	14300	19080	10280	14680	14363.21	0.79	0	438	15393	15036	14643	14286	13893	15215	14465	10	4400	100	9100	10	1	9766050	1414	-27.58	2.76	12	0.01	-525.00	5249.00	35750	20230704	-59.50	6070	20230103	138.55	35750	-59.50	20230704	6070	138.55	20230103	35750	-59.50	20230704	6070	138.55	20230103	2.82	N	290690	100	9 억		76994	N	N	0	N	00	N
18	20231027	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	130	2	0.89	985656170	67587	72.72	14500	15000	14250	18910	10190	14550	14583.52	0.67	0	11215	15436	14992	14646	14202	13856	14820	14030	10	4360	100	9020	10	1	9766050	1434	-27.96	2.80	12	0.69	-525.00	5249.00	35750	20230704	-58.94	6070	20230103	141.85	35750	-58.94	20230704	6070	141.85	20230103	35750	-58.94	20230704	6070	141.85	20230103	2.82	N	290690	100	9 억		65879	N	N	0	N	00	N
19	20231027	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	130	2	0.89	937186490	64285	69.16	14500	15000	14250	18910	10190	14550	14578.62	0.67	0	9707	15436	14992	14646	14202	13856	14820	14030	10	4360	100	9020	10	1	9766050	1434	-27.96	2.80	12	0.66	-525.00	5249.00	35750	20230704	-58.94	6070	20230103	141.85	35750	-58.94	20230704	6070	141.85	20230103	35750	-58.94	20230704	6070	141.85	20230103	2.82	N	290690	100	9 억		65879	N	N	0	N	00	N
20	20231027	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	130	2	0.89	829928970	56962	61.29	14500	15000	14250	18910	10190	14550	14569.87	0.67	0	8152	15436	14992	14646	14202	13856	14820	14030	10	4360	100	9020	10	1	9766050	1434	-27.96	2.80	12	0.58	-525.00	5249.00	35750	20230704	-58.94	6070	20230103	141.85	35750	-58.94	20230704	6070	141.85	20230103	35750	-58.94	20230704	6070	141.85	20230103	2.82	N	290690	100	9 억		65879	N	N	0	N	00	N
21	20231027	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14850	300	2	2.06	742103150	50983	54.85	14500	15000	14250	18910	10190	14550	14555.89	0.67	0	11669	15436	14992	14646	14202	13856	14820	14030	10	4360	100	9020	10	1	9766050	1450	-28.29	2.83	12	0.52	-525.00	5249.00	35750	20230704	-58.46	6070	20230103	144.65	35750	-58.46	20230704	6070	144.65	20230103	35750	-58.46	20230704	6070	144.65	20230103	2.82	N	290690	100	9 억		65879	N	N	0	N	00	N
22	20231027	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	310	2	2.13	618913810	42667	45.91	14500	15000	14250	18910	10190	14550	14505.68	0.67	0	13038	15436	14992	14646	14202	13856	14820	14030	10	4360	100	9020	10	1	9766050	1451	-28.30	2.83	12	0.44	-525.00	5249.00	35750	20230704	-58.43	6070	20230103	144.81	35750	-58.43	20230704	6070	144.81	20230103	35750	-58.43	20230704	6070	144.81	20230103	2.82	N	290690	100	9 억		65879	N	N	0	N	00	N
23	20231027	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	200	2	1.37	528407230	36554	39.33	14500	15000	14250	18910	10190	14550	14455.52	0.67	0	11236	15436	14992	14646	14202	13856	14820	14030	10	4360	100	9020	10	1	9766050	1440	-28.10	2.81	12	0.37	-525.00	5249.00	35750	20230704	-58.74	6070	20230103	143.00	35750	-58.74	20230704	6070	143.00	20230103	35750	-58.74	20230704	6070	143.00	20230103	2.82	N	290690	100	9 억		65879	N	N	0	N	00	N
24	20231027	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14460	-90	5	-0.62	377290530	26244	28.24	14500	14660	14250	18910	10190	14550	14376.25	0.67	0	10014	15436	14992	14646	14202	13856	14820	14030	10	4360	100	9020	10	1	9766050	1412	-27.54	2.75	12	0.27	-525.00	5249.00	35750	20230704	-59.55	6070	20230103	138.22	35750	-59.55	20230704	6070	138.22	20230103	35750	-59.55	20230704	6070	138.22	20230103	2.82	N	290690	100	9 억		65879	N	N	0	N	00	N
25	20231027	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	-240	5	-1.65	205905130	14296	15.38	14500	14660	14260	18910	10190	14550	14402.98	0.67	0	8753	15436	14992	14646	14202	13856	14820	14030	10	4360	100	9020	10	1	9766050	1398	-27.26	2.73	12	0.15	-525.00	5249.00	35750	20230704	-59.97	6070	20230103	135.75	35750	-59.97	20230704	6070	135.75	20230103	35750	-59.97	20230704	6070	135.75	20230103	2.82	N	290690	100	9 억		65879	N	N	0	N	00	N
26	20231026	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14550	-740	5	-4.84	1344977790	91853	249.32	15090	15090	14300	19870	10710	15290	14642.73	0.54	0	13182	16170	15730	15510	15070	14850	15620	14960	10	4580	100	9470	10	1	9766050	1421	-27.71	2.77	12	0.94	-525.00	5249.00	35750	20230704	-59.30	6070	20230103	139.70	35750	-59.30	20230704	6070	139.70	20230103	35750	-59.30	20230704	6070	139.70	20230103	2.85	N	290690	100	9 억		53080	N	N	0	N	00	N
27	20231026	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	-750	5	-4.91	1287020290	87877	238.52	15090	15090	14300	19870	10710	15290	14645.61	0.54	0	12226	16170	15730	15510	15070	14850	15620	14960	10	4580	100	9470	10	1	9766050	1420	-27.70	2.77	12	0.90	-525.00	5249.00	35750	20230704	-59.33	6070	20230103	139.54	35750	-59.33	20230704	6070	139.54	20230103	35750	-59.33	20230704	6070	139.54	20230103	2.85	N	290690	100	9 억		53080	N	N	0	N	00	N
28	20231026	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14450	-840	5	-5.49	1028494530	69939	189.83	15090	15090	14430	19870	10710	15290	14705.49	0.54	0	1719	16170	15730	15510	15070	14850	15620	14960	10	4580	100	9470	10	1	9766050	1411	-27.52	2.75	12	0.72	-525.00	5249.00	35750	20230704	-59.58	6070	20230103	138.06	35750	-59.58	20230704	6070	138.06	20230103	35750	-59.58	20230704	6070	138.06	20230103	2.85	N	290690	100	9 억		53080	N	N	0	N	00	N
29	20231026	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	-750	5	-4.91	917382080	62282	169.05	15090	15090	14500	19870	10710	15290	14729.37	0.54	0	1429	16170	15730	15510	15070	14850	15620	14960	10	4580	100	9470	10	1	9766050	1420	-27.70	2.77	12	0.64	-525.00	5249.00	35750	20230704	-59.33	6070	20230103	139.54	35750	-59.33	20230704	6070	139.54	20230103	35750	-59.33	20230704	6070	139.54	20230103	2.85	N	290690	100	9 억		53080	N	N	0	N	00	N
30	20231026	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14670	-620	5	-4.05	854256780	57953	157.30	15090	15090	14500	19870	10710	15290	14740.39	0.54	0	783	16170	15730	15510	15070	14850	15620	14960	10	4580	100	9470	10	1	9766050	1433	-27.94	2.79	12	0.59	-525.00	5249.00	35750	20230704	-58.97	6070	20230103	141.68	35750	-58.97	20230704	6070	141.68	20230103	35750	-58.97	20230704	6070	141.68	20230103	2.85	N	290690	100	9 억		53080	N	N	0	N	00	N
31	20231026	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	-550	5	-3.60	722654140	48936	132.83	15090	15090	14630	19870	10710	15290	14767.19	0.54	0	1976	16170	15730	15510	15070	14850	15620	14960	10	4580	100	9470	10	1	9766050	1440	-28.08	2.81	12	0.50	-525.00	5249.00	35750	20230704	-58.77	6070	20230103	142.83	35750	-58.77	20230704	6070	142.83	20230103	35750	-58.77	20230704	6070	142.83	20230103	2.85	N	290690	100	9 억		53080	N	N	0	N	00	N
32	20231026	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14850	-440	5	-2.88	383683450	25931	70.38	15090	15090	14690	19870	10710	15290	14796.08	0.54	0	-1590	16170	15730	15510	15070	14850	15620	14960	10	4580	100	9470	10	1	9766050	1450	-28.29	2.83	12	0.27	-525.00	5249.00	35750	20230704	-58.46	6070	20230103	144.65	35750	-58.46	20230704	6070	144.65	20230103	35750	-58.46	20230704	6070	144.65	20230103	2.85	N	290690	100	9 억		53080	N	N	0	N	00	N
33	20231026	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14900	-390	5	-2.55	115423320	7778	21.11	15090	15090	14700	19870	10710	15290	14838.96	0.54	0	2324	16170	15730	15510	15070	14850	15620	14960	10	4580	100	9470	10	1	9766050	1455	-28.38	2.84	12	0.08	-525.00	5249.00	35750	20230704	-58.32	6070	20230103	145.47	35750	-58.32	20230704	6070	145.47	20230103	35750	-58.32	20230704	6070	145.47	20230103	2.85	N	290690	100	9 억		53080	N	N	0	N	00	N
34	20231025	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15290	-450	5	-2.86	568267390	36312	41.27	15740	15950	15290	20450	11020	15740	15649.80	0.56	0	-1660	16440	16090	15450	15100	14460	16265	15275	10	4710	100	9750	10	1	9766050	1493	-29.12	2.91	12	0.37	-525.00	5249.00	35750	20230704	-57.23	6070	20230103	151.89	35750	-57.23	20230704	6070	151.89	20230103	35750	-57.23	20230704	6070	151.89	20230103	2.74	N	290690	100	9 억		54735	N	N	0	N	00	N
35	20231025	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	-240	5	-1.52	508295930	32408	36.84	15740	15950	15410	20450	11020	15740	15684.27	0.56	0	-2113	16440	16090	15450	15100	14460	16265	15275	10	4710	100	9750	10	1	9766050	1514	-29.52	2.95	12	0.33	-525.00	5249.00	35750	20230704	-56.64	6070	20230103	155.35	35750	-56.64	20230704	6070	155.35	20230103	35750	-56.64	20230704	6070	155.35	20230103	2.74	N	290690	100	9 억		54735	N	N	0	N	00	N
36	20231025	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	-110	5	-0.70	359534190	22839	25.96	15740	15950	15520	20450	11020	15740	15742.12	0.56	0	1918	16440	16090	15450	15100	14460	16265	15275	10	4710	100	9750	10	1	9766050	1526	-29.77	2.98	12	0.23	-525.00	5249.00	35750	20230704	-56.28	6070	20230103	157.50	35750	-56.28	20230704	6070	157.50	20230103	35750	-56.28	20230704	6070	157.50	20230103	2.74	N	290690	100	9 억		54735	N	N	0	N	00	N
37	20231025	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	-80	5	-0.51	312235270	19820	22.53	15740	15950	15520	20450	11020	15740	15753.55	0.56	0	2569	16440	16090	15450	15100	14460	16265	15275	10	4710	100	9750	10	1	9766050	1529	-29.83	2.98	12	0.20	-525.00	5249.00	35750	20230704	-56.20	6070	20230103	157.99	35750	-56.20	20230704	6070	157.99	20230103	35750	-56.20	20230704	6070	157.99	20230103	2.74	N	290690	100	9 억		54735	N	N	0	N	00	N
38	20231025	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15670	-70	5	-0.44	272454620	17283	19.64	15740	15950	15520	20450	11020	15740	15764.31	0.56	0	3098	16440	16090	15450	15100	14460	16265	15275	10	4710	100	9750	10	1	9766050	1530	-29.85	2.99	12	0.18	-525.00	5249.00	35750	20230704	-56.17	6070	20230103	158.15	35750	-56.17	20230704	6070	158.15	20230103	35750	-56.17	20230704	6070	158.15	20230103	2.74	N	290690	100	9 억		54735	N	N	0	N	00	N
39	20231025	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15770	30	2	0.19	249989200	15855	18.02	15740	15950	15520	20450	11020	15740	15767.22	0.56	0	2933	16440	16090	15450	15100	14460	16265	15275	10	4710	100	9750	10	1	9766050	1540	-30.04	3.00	12	0.16	-525.00	5249.00	35750	20230704	-55.89	6070	20230103	159.80	35750	-55.89	20230704	6070	159.80	20230103	35750	-55.89	20230704	6070	159.80	20230103	2.74	N	290690	100	9 억		54735	N	N	0	N	00	N
40	20231025	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	-80	5	-0.51	185058160	11736	13.34	15740	15950	15520	20450	11020	15740	15768.42	0.56	0	3579	16440	16090	15450	15100	14460	16265	15275	10	4710	100	9750	10	1	9766050	1529	-29.83	2.98	12	0.12	-525.00	5249.00	35750	20230704	-56.20	6070	20230103	157.99	35750	-56.20	20230704	6070	157.99	20230103	35750	-56.20	20230704	6070	157.99	20230103	2.74	N	290690	100	9 억		54735	N	N	0	N	00	N
41	20231025	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15790	50	2	0.32	54678960	3471	3.95	15740	15850	15520	20450	11020	15740	15753.09	0.56	0	438	16440	16090	15450	15100	14460	16265	15275	10	4710	100	9750	10	1	9766050	1542	-30.08	3.01	12	0.04	-525.00	5249.00	35750	20230704	-55.83	6070	20230103	160.13	35750	-55.83	20230704	6070	160.13	20230103	35750	-55.83	20230704	6070	160.13	20230103	2.74	N	290690	100	9 억		54735	N	N	0	N	00	N
42	20231024	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15740	540	2	3.55	1342706390	87976	47.06	15190	15800	14810	19760	10640	15200	15261.22	0.28	0	27689	17593	16396	15703	14506	13813	16050	14160	10	4560	100	9420	10	1	9766050	1537	-29.98	3.00	12	0.90	-525.00	5249.00	35750	20230704	-55.97	6070	20230103	159.31	35750	-55.97	20230704	6070	159.31	20230103	35750	-55.97	20230704	6070	159.31	20230103	2.76	N	290690	100	9 억		27046	N	N	0	N	00	N
43	20231024	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	440	2	2.89	1311923880	86012	46.01	15190	15800	14810	19760	10640	15200	15252.80	0.28	0	27164	17593	16396	15703	14506	13813	16050	14160	10	4560	100	9420	10	1	9766050	1527	-29.79	2.98	12	0.88	-525.00	5249.00	35750	20230704	-56.25	6070	20230103	157.66	35750	-56.25	20230704	6070	157.66	20230103	35750	-56.25	20230704	6070	157.66	20230103	2.76	N	290690	100	9 억		27046	N	N	0	N	00	N
44	20231024	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15430	230	2	1.51	1075358030	70884	37.92	15190	15520	14810	19760	10640	15200	15170.67	0.28	0	19953	17593	16396	15703	14506	13813	16050	14160	10	4560	100	9420	10	1	9766050	1507	-29.39	2.94	12	0.73	-525.00	5249.00	35750	20230704	-56.84	6070	20230103	154.20	35750	-56.84	20230704	6070	154.20	20230103	35750	-56.84	20230704	6070	154.20	20230103	2.76	N	290690	100	9 억		27046	N	N	0	N	00	N
45	20231024	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15260	60	2	0.39	882568330	58374	31.22	15190	15500	14810	19760	10640	15200	15119.20	0.28	0	10406	17593	16396	15703	14506	13813	16050	14160	10	4560	100	9420	10	1	9766050	1490	-29.07	2.91	12	0.60	-525.00	5249.00	35750	20230704	-57.31	6070	20230103	151.40	35750	-57.31	20230704	6070	151.40	20230103	35750	-57.31	20230704	6070	151.40	20230103	2.76	N	290690	100	9 억		27046	N	N	0	N	00	N
46	20231024	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15210	10	2	0.07	844479660	55875	29.89	15190	15500	14810	19760	10640	15200	15113.73	0.28	0	8628	17593	16396	15703	14506	13813	16050	14160	10	4560	100	9420	10	1	9766050	1485	-28.97	2.90	12	0.57	-525.00	5249.00	35750	20230704	-57.45	6070	20230103	150.58	35750	-57.45	20230704	6070	150.58	20230103	35750	-57.45	20230704	6070	150.58	20230103	2.76	N	290690	100	9 억		27046	N	N	0	N	00	N
47	20231024	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15210	10	2	0.07	784038770	51925	27.78	15190	15500	14810	19760	10640	15200	15099.45	0.28	0	7538	17593	16396	15703	14506	13813	16050	14160	10	4560	100	9420	10	1	9766050	1485	-28.97	2.90	12	0.53	-525.00	5249.00	35750	20230704	-57.45	6070	20230103	150.58	35750	-57.45	20230704	6070	150.58	20230103	35750	-57.45	20230704	6070	150.58	20230103	2.76	N	290690	100	9 억		27046	N	N	0	N	00	N
48	20231024	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15080	-120	5	-0.79	351551040	23212	12.42	15190	15500	14960	19760	10640	15200	15145.23	0.28	0	1947	17593	16396	15703	14506	13813	16050	14160	10	4560	100	9420	10	1	9766050	1473	-28.72	2.87	12	0.24	-525.00	5249.00	35750	20230704	-57.82	6070	20230103	148.43	35750	-57.82	20230704	6070	148.43	20230103	35750	-57.82	20230704	6070	148.43	20230103	2.76	N	290690	100	9 억		27046	N	N	0	N	00	N
49	20231024	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15400	200	2	1.32	37231420	2428	1.30	15190	15500	15190	19760	10640	15200	15334.19	0.28	0	35	17593	16396	15703	14506	13813	16050	14160	10	4560	100	9420	10	1	9766050	1504	-29.33	2.93	12	0.02	-525.00	5249.00	35750	20230704	-56.92	6070	20230103	153.71	35750	-56.92	20230704	6070	153.71	20230103	35750	-56.92	20230704	6070	153.71	20230103	2.76	N	290690	100	9 억		27046	N	N	0	N	00	N
50	20231023	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15200	-1460	5	-8.76	2840300960	182033	214.74	16870	16900	15010	21650	11670	16660	15603.56	0.19	0	8801	17500	17080	16870	16450	16240	16975	16345	10	4990	100	10320	10	1	9766050	1484	-28.95	2.90	12	1.86	-525.00	5249.00	35750	20230704	-57.48	6070	20230103	150.41	35750	-57.48	20230704	6070	150.41	20230103	35750	-57.48	20230704	6070	150.41	20230103	2.68	N	290690	100	9 억		18844	N	N	0	N	00	N
51	20231023	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15210	-1450	5	-8.70	2674904590	171177	201.93	16870	16900	15010	21650	11670	16660	15626.54	0.19	0	5783	17500	17080	16870	16450	16240	16975	16345	10	4990	100	10320	10	1	9766050	1485	-28.97	2.90	12	1.75	-525.00	5249.00	35750	20230704	-57.45	6070	20230103	150.58	35750	-57.45	20230704	6070	150.58	20230103	35750	-57.45	20230704	6070	150.58	20230103	2.68	N	290690	100	9 억		18844	N	N	0	N	00	N
52	20231023	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	-1310	5	-7.86	2440790930	155853	183.85	16870	16900	15010	21650	11670	16660	15660.85	0.19	0	5122	17500	17080	16870	16450	16240	16975	16345	10	4990	100	10320	10	1	9766050	1499	-29.24	2.92	12	1.60	-525.00	5249.00	35750	20230704	-57.06	6070	20230103	152.88	35750	-57.06	20230704	6070	152.88	20230103	35750	-57.06	20230704	6070	152.88	20230103	2.68	N	290690	100	9 억		18844	N	N	0	N	00	N
53	20231023	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15210	-1450	5	-8.70	2195541340	139983	165.13	16870	16900	15010	21650	11670	16660	15684.34	0.19	0	6724	17500	17080	16870	16450	16240	16975	16345	10	4990	100	10320	10	1	9766050	1485	-28.97	2.90	12	1.43	-525.00	5249.00	35750	20230704	-57.45	6070	20230103	150.58	35750	-57.45	20230704	6070	150.58	20230103	35750	-57.45	20230704	6070	150.58	20230103	2.68	N	290690	100	9 억		18844	N	N	0	N	00	N
54	20231023	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15520	-1140	5	-6.84	1817342580	115084	135.76	16870	16900	15260	21650	11670	16660	15791.44	0.19	0	8800	17500	17080	16870	16450	16240	16975	16345	10	4990	100	10320	10	1	9766050	1516	-29.56	2.96	12	1.18	-525.00	5249.00	35750	20230704	-56.59	6070	20230103	155.68	35750	-56.59	20230704	6070	155.68	20230103	35750	-56.59	20230704	6070	155.68	20230103	2.68	N	290690	100	9 억		18844	N	N	0	N	00	N
55	20231023	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	-1030	5	-6.18	1563787320	98654	116.38	16870	16900	15260	21650	11670	16660	15851.23	0.19	0	10798	17500	17080	16870	16450	16240	16975	16345	10	4990	100	10320	10	1	9766050	1526	-29.77	2.98	12	1.01	-525.00	5249.00	35750	20230704	-56.28	6070	20230103	157.50	35750	-56.28	20230704	6070	157.50	20230103	35750	-56.28	20230704	6070	157.50	20230103	2.68	N	290690	100	9 억		18844	N	N	0	N	00	N
56	20231023	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15610	-1050	5	-6.30	882854440	54783	64.63	16870	16900	15490	21650	11670	16660	16115.48	0.19	0	-1204	17500	17080	16870	16450	16240	16975	16345	10	4990	100	10320	10	1	9766050	1524	-29.73	2.97	12	0.56	-525.00	5249.00	35750	20230704	-56.34	6070	20230103	157.17	35750	-56.34	20230704	6070	157.17	20230103	35750	-56.34	20230704	6070	157.17	20230103	2.68	N	290690	100	9 억		18844	N	N	0	N	00	N
57	20231023	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16770	110	2	0.66	40662390	2420	2.85	16870	16900	16710	21650	11670	16660	16802.64	0.19	0	492	17500	17080	16870	16450	16240	16975	16345	10	4990	100	10320	10	1	9766050	1638	-31.94	3.19	12	0.02	-525.00	5249.00	35750	20230704	-53.09	6070	20230103	176.28	35750	-53.09	20230704	6070	176.28	20230103	35750	-53.09	20230704	6070	176.28	20230103	2.68	N	290690	100	9 억		18844	N	N	0	N	00	N
58	20231020	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16660	-540	5	-3.14	1391671620	82129	83.96	17110	17290	16660	22350	12040	17200	16946.42	0.22	0	-3048	18386	17792	17496	16902	16606	17645	16755	10	5150	100	10660	10	1	9766050	1627	-31.73	3.17	12	0.84	-525.00	5249.00	35750	20230704	-53.40	6070	20230103	174.46	35750	-53.40	20230704	6070	174.46	20230103	35750	-53.40	20230704	6070	174.46	20230103	2.72	N	290690	100	9 억		21891	N	N	0	N	00	N
59	20231020	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16890	-310	5	-1.80	1141410720	67193	68.69	17110	17290	16870	22350	12040	17200	16987.05	0.22	0	-3787	18386	17792	17496	16902	16606	17645	16755	10	5150	100	10660	10	1	9766050	1649	-32.17	3.22	12	0.69	-525.00	5249.00	35750	20230704	-52.76	6070	20230103	178.25	35750	-52.76	20230704	6070	178.25	20230103	35750	-52.76	20230704	6070	178.25	20230103	2.72	N	290690	100	9 억		21891	N	N	0	N	00	N
60	20231020	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17050	-150	5	-0.87	944916130	55583	56.82	17110	17290	16870	22350	12040	17200	17000.09	0.22	0	-3353	18386	17792	17496	16902	16606	17645	16755	10	5150	100	10660	10	1	9766050	1665	-32.48	3.25	12	0.57	-525.00	5249.00	35750	20230704	-52.31	6070	20230103	180.89	35750	-52.31	20230704	6070	180.89	20230103	35750	-52.31	20230704	6070	180.89	20230103	2.72	N	290690	100	9 억		21891	N	N	0	N	00	N
61	20231020	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	-180	5	-1.05	844482400	49691	50.80	17110	17290	16870	22350	12040	17200	16994.68	0.22	0	-5197	18386	17792	17496	16902	16606	17645	16755	10	5150	100	10660	10	1	9766050	1662	-32.42	3.24	12	0.51	-525.00	5249.00	35750	20230704	-52.39	6070	20230103	180.40	35750	-52.39	20230704	6070	180.40	20230103	35750	-52.39	20230704	6070	180.40	20230103	2.72	N	290690	100	9 억		21891	N	N	0	N	00	N
62	20231020	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16950	-250	5	-1.45	784656570	46168	47.20	17110	17290	16870	22350	12040	17200	16995.68	0.22	0	-5081	18386	17792	17496	16902	16606	17645	16755	10	5150	100	10660	10	1	9766050	1655	-32.29	3.23	12	0.47	-525.00	5249.00	35750	20230704	-52.59	6070	20230103	179.24	35750	-52.59	20230704	6070	179.24	20230103	35750	-52.59	20230704	6070	179.24	20230103	2.72	N	290690	100	9 억		21891	N	N	0	N	00	N
63	20231020	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16990	-210	5	-1.22	662597790	38971	39.84	17110	17290	16900	22350	12040	17200	17002.33	0.22	0	-6029	18386	17792	17496	16902	16606	17645	16755	10	5150	100	10660	10	1	9766050	1659	-32.36	3.24	12	0.40	-525.00	5249.00	35750	20230704	-52.48	6070	20230103	179.90	35750	-52.48	20230704	6070	179.90	20230103	35750	-52.48	20230704	6070	179.90	20230103	2.72	N	290690	100	9 억		21891	N	N	0	N	00	N
64	20231020	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16990	-210	5	-1.22	449044780	26360	26.95	17110	17290	16920	22350	12040	17200	17035.08	0.22	0	-4974	18386	17792	17496	16902	16606	17645	16755	10	5150	100	10660	10	1	9766050	1659	-32.36	3.24	12	0.27	-525.00	5249.00	35750	20230704	-52.48	6070	20230103	179.90	35750	-52.48	20230704	6070	179.90	20230103	35750	-52.48	20230704	6070	179.90	20230103	2.72	N	290690	100	9 억		21891	N	N	0	N	00	N
65	20231020	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17050	-150	5	-0.87	140177500	8198	8.38	17110	17290	17020	22350	12040	17200	17098.99	0.22	0	-522	18386	17792	17496	16902	16606	17645	16755	10	5150	100	10660	10	1	9766050	1665	-32.48	3.25	12	0.08	-525.00	5249.00	35750	20230704	-52.31	6070	20230103	180.89	35750	-52.31	20230704	6070	180.89	20230103	35750	-52.31	20230704	6070	180.89	20230103	2.72	N	290690	100	9 억		21891	N	N	0	N	00	N
66	20231019	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17200	-330	5	-1.88	1697653760	97257	112.59	17530	18090	17200	22750	12280	17530	17456.71	0.33	0	-10843	18643	18086	17703	17146	16763	17895	16955	10	5220	100	10860	10	1	9766050	1680	-32.76	3.28	12	1.00	-525.00	5249.00	35750	20230704	-51.89	6070	20230103	183.36	35750	-51.89	20230704	6070	183.36	20230103	35750	-51.89	20230704	6070	183.36	20230103	2.77	N	290690	100	9 억		32646	N	N	0	N	00	N
67	20231019	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17230	-300	5	-1.71	1592845520	91165	105.53	17530	18090	17210	22750	12280	17530	17471.93	0.33	0	-10218	18643	18086	17703	17146	16763	17895	16955	10	5220	100	10860	10	1	9766050	1683	-32.82	3.28	12	0.93	-525.00	5249.00	35750	20230704	-51.80	6070	20230103	183.86	35750	-51.80	20230704	6070	183.86	20230103	35750	-51.80	20230704	6070	183.86	20230103	2.77	N	290690	100	9 억		32646	N	N	0	N	00	N
68	20231019	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17230	-300	5	-1.71	1398089850	79863	92.45	17530	18090	17220	22750	12280	17530	17506.01	0.33	0	-8026	18643	18086	17703	17146	16763	17895	16955	10	5220	100	10860	10	1	9766050	1683	-32.82	3.28	12	0.82	-525.00	5249.00	35750	20230704	-51.80	6070	20230103	183.86	35750	-51.80	20230704	6070	183.86	20230103	35750	-51.80	20230704	6070	183.86	20230103	2.77	N	290690	100	9 억		32646	N	N	0	N	00	N
69	20231019	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17330	-200	5	-1.14	1352508180	77220	89.39	17530	18090	17220	22750	12280	17530	17514.94	0.33	0	-7050	18643	18086	17703	17146	16763	17895	16955	10	5220	100	10860	10	1	9766050	1692	-33.01	3.30	12	0.79	-525.00	5249.00	35750	20230704	-51.52	6070	20230103	185.50	35750	-51.52	20230704	6070	185.50	20230103	35750	-51.52	20230704	6070	185.50	20230103	2.77	N	290690	100	9 억		32646	N	N	0	N	00	N
70	20231019	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17270	-260	5	-1.48	1236695690	70504	81.62	17530	18090	17250	22750	12280	17530	17540.83	0.33	0	-6300	18643	18086	17703	17146	16763	17895	16955	10	5220	100	10860	10	1	9766050	1687	-32.90	3.29	12	0.72	-525.00	5249.00	35750	20230704	-51.69	6070	20230103	184.51	35750	-51.69	20230704	6070	184.51	20230103	35750	-51.69	20230704	6070	184.51	20230103	2.77	N	290690	100	9 억		32646	N	N	0	N	00	N
71	20231019	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17370	-160	5	-0.91	945455830	53721	62.19	17530	18090	17340	22750	12280	17530	17599.76	0.33	0	-3816	18643	18086	17703	17146	16763	17895	16955	10	5220	100	10860	10	1	9766050	1696	-33.09	3.31	12	0.55	-525.00	5249.00	35750	20230704	-51.41	6070	20230103	186.16	35750	-51.41	20230704	6070	186.16	20230103	35750	-51.41	20230704	6070	186.16	20230103	2.77	N	290690	100	9 억		32646	N	N	0	N	00	N
72	20231019	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17690	160	2	0.91	708516090	40125	46.45	17530	18090	17340	22750	12280	17530	17658.68	0.33	0	-918	18643	18086	17703	17146	16763	17895	16955	10	5220	100	10860	10	1	9766050	1728	-33.70	3.37	12	0.41	-525.00	5249.00	35750	20230704	-50.52	6070	20230103	191.43	35750	-50.52	20230704	6070	191.43	20230103	35750	-50.52	20230704	6070	191.43	20230103	2.77	N	290690	100	9 억		32646	N	N	0	N	00	N
73	20231019	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17680	150	2	0.86	162466880	9322	10.79	17530	17680	17340	22750	12280	17530	17424.95	0.33	0	-1947	18643	18086	17703	17146	16763	17895	16955	10	5220	100	10860	10	1	9766050	1727	-33.68	3.37	12	0.10	-525.00	5249.00	35750	20230704	-50.55	6070	20230103	191.27	35750	-50.55	20230704	6070	191.27	20230103	35750	-50.55	20230704	6070	191.27	20230103	2.77	N	290690	100	9 억		32646	N	N	0	N	00	N
74	20231018	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17530	-390	5	-2.18	1525847900	85835	136.00	18000	18260	17320	23250	12550	17920	17776.45	0.45	0	-11615	18573	18246	18043	17716	17513	18410	17880	10	5330	100	11110	10	1	9766050	1712	-33.39	3.34	12	0.88	-525.00	5249.00	35750	20230704	-50.97	6070	20230103	188.80	35750	-50.97	20230704	6070	188.80	20230103	35750	-50.97	20230704	6070	188.80	20230103	2.83	N	290690	100	9 억		44261	N	N	0	N	00	N
75	20231018	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17510	-410	5	-2.29	1498622690	84285	133.54	18000	18260	17320	23250	12550	17920	17780.25	0.45	0	-11603	18573	18246	18043	17716	17513	18410	17880	10	5330	100	11110	10	1	9766050	1710	-33.35	3.34	12	0.86	-525.00	5249.00	35750	20230704	-51.02	6070	20230103	188.47	35750	-51.02	20230704	6070	188.47	20230103	35750	-51.02	20230704	6070	188.47	20230103	2.83	N	290690	100	9 억		44261	N	N	0	N	00	N
76	20231018	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17400	-520	5	-2.90	1384753990	77772	123.22	18000	18260	17320	23250	12550	17920	17805.15	0.45	0	-10897	18573	18246	18043	17716	17513	18410	17880	10	5330	100	11110	10	1	9766050	1699	-33.14	3.31	12	0.80	-525.00	5249.00	35750	20230704	-51.33	6070	20230103	186.66	35750	-51.33	20230704	6070	186.66	20230103	35750	-51.33	20230704	6070	186.66	20230103	2.83	N	290690	100	9 억		44261	N	N	0	N	00	N
77	20231018	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17610	-310	5	-1.73	1296576840	72718	115.22	18000	18260	17320	23250	12550	17920	17830.08	0.45	0	-9238	18573	18246	18043	17716	17513	18410	17880	10	5330	100	11110	10	1	9766050	1720	-33.54	3.35	12	0.74	-525.00	5249.00	35750	20230704	-50.74	6070	20230103	190.12	35750	-50.74	20230704	6070	190.12	20230103	35750	-50.74	20230704	6070	190.12	20230103	2.83	N	290690	100	9 억		44261	N	N	0	N	00	N
78	20231018	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17500	-420	5	-2.34	1105095530	61715	97.78	18000	18260	17500	23250	12550	17920	17906.41	0.45	0	-7136	18573	18246	18043	17716	17513	18410	17880	10	5330	100	11110	10	1	9766050	1709	-33.33	3.33	12	0.63	-525.00	5249.00	35750	20230704	-51.05	6070	20230103	188.30	35750	-51.05	20230704	6070	188.30	20230103	35750	-51.05	20230704	6070	188.30	20230103	2.83	N	290690	100	9 억		44261	N	N	0	N	00	N
79	20231018	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17890	-30	5	-0.17	796141010	44203	70.04	18000	18260	17770	23250	12550	17920	18011.22	0.45	0	-3965	18573	18246	18043	17716	17513	18410	17880	10	5330	100	11110	10	1	9766050	1747	-34.08	3.41	12	0.45	-525.00	5249.00	35750	20230704	-49.96	6070	20230103	194.73	35750	-49.96	20230704	6070	194.73	20230103	35750	-49.96	20230704	6070	194.73	20230103	2.83	N	290690	100	9 억		44261	N	N	0	N	00	N
80	20231018	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17840	-80	5	-0.45	673548320	37355	59.19	18000	18260	17770	23250	12550	17920	18031.31	0.45	0	-2767	18573	18246	18043	17716	17513	18410	17880	10	5330	100	11110	10	1	9766050	1742	-33.98	3.40	12	0.38	-525.00	5249.00	35750	20230704	-50.10	6070	20230103	193.90	35750	-50.10	20230704	6070	193.90	20230103	35750	-50.10	20230704	6070	193.90	20230103	2.83	N	290690	100	9 억		44261	N	N	0	N	00	N
81	20231018	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17820	-100	5	-0.56	119440090	6674	10.57	18000	18020	17770	23250	12550	17920	17895.97	0.45	0	-855	18573	18246	18043	17716	17513	18410	17880	10	5330	100	11110	10	1	9766050	1740	-33.94	3.39	12	0.07	-525.00	5249.00	35750	20230704	-50.15	6070	20230103	193.57	35750	-50.15	20230704	6070	193.57	20230103	35750	-50.15	20230704	6070	193.57	20230103	2.83	N	290690	100	9 억		44261	N	N	0	N	00	N
82	20231017	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17920	120	2	0.67	1127840210	62375	47.55	17840	18370	17840	23100	12460	17800	18081.61	0.38	0	6851	19053	18426	17823	17196	16593	18740	17510	10	5300	100	11030	10	1	9766050	1750	-34.13	3.41	12	0.64	-525.00	5249.00	35750	20230704	-49.87	6010	20221013	198.17	35750	-49.87	20230704	6070	195.22	20230103	35750	-49.87	20230704	6070	195.22	20230103	2.58	N	290690	100	9 억		37350	N	N	0	N	00	N
83	20231017	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17950	150	2	0.84	991745230	54787	41.77	17840	18370	17840	23100	12460	17800	18101.83	0.38	0	6215	19053	18426	17823	17196	16593	18740	17510	10	5300	100	11030	10	1	9766050	1753	-34.19	3.42	12	0.56	-525.00	5249.00	35750	20230704	-49.79	6010	20221013	198.67	35750	-49.79	20230704	6070	195.72	20230103	35750	-49.79	20230704	6070	195.72	20230103	2.58	N	290690	100	9 억		37350	N	N	0	N	00	N
84	20231017	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17980	180	2	1.01	873051760	48194	36.74	17840	18370	17840	23100	12460	17800	18115.36	0.38	0	6829	19053	18426	17823	17196	16593	18740	17510	10	5300	100	11030	10	1	9766050	1756	-34.25	3.43	12	0.49	-525.00	5249.00	35750	20230704	-49.71	6010	20221013	199.17	35750	-49.71	20230704	6070	196.21	20230103	35750	-49.71	20230704	6070	196.21	20230103	2.58	N	290690	100	9 억		37350	N	N	0	N	00	N
85	20231017	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18140	340	2	1.91	816380250	45049	34.34	17840	18370	17840	23100	12460	17800	18122.05	0.38	0	8539	19053	18426	17823	17196	16593	18740	17510	10	5300	100	11030	10	1	9766050	1772	-34.55	3.46	12	0.46	-525.00	5249.00	35750	20230704	-49.26	6010	20221013	201.83	35750	-49.26	20230704	6070	198.85	20230103	35750	-49.26	20230704	6070	198.85	20230103	2.58	N	290690	100	9 억		37350	N	N	0	N	00	N
86	20231017	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18020	220	2	1.24	705113990	38911	29.66	17840	18370	17840	23100	12460	17800	18121.20	0.38	0	9540	19053	18426	17823	17196	16593	18740	17510	10	5300	100	11030	10	1	9766050	1760	-34.32	3.43	12	0.40	-525.00	5249.00	35750	20230704	-49.59	6010	20221013	199.83	35750	-49.59	20230704	6070	196.87	20230103	35750	-49.59	20230704	6070	196.87	20230103	2.58	N	290690	100	9 억		37350	N	N	0	N	00	N
87	20231017	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18140	340	2	1.91	653733710	36067	27.49	17840	18370	17840	23100	12460	17800	18125.54	0.38	0	10416	19053	18426	17823	17196	16593	18740	17510	10	5300	100	11030	10	1	9766050	1772	-34.55	3.46	12	0.37	-525.00	5249.00	35750	20230704	-49.26	6010	20221013	201.83	35750	-49.26	20230704	6070	198.85	20230103	35750	-49.26	20230704	6070	198.85	20230103	2.58	N	290690	100	9 억		37350	N	N	0	N	00	N
88	20231017	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	300	2	1.69	279822080	15467	11.79	17840	18280	17840	23100	12460	17800	18091.55	0.38	0	5586	19053	18426	17823	17196	16593	18740	17510	10	5300	100	11030	10	1	9766050	1768	-34.48	3.45	12	0.16	-525.00	5249.00	35750	20230704	-49.37	6010	20221013	201.16	35750	-49.37	20230704	6070	198.19	20230103	35750	-49.37	20230704	6070	198.19	20230103	2.58	N	290690	100	9 억		37350	N	N	0	N	00	N
89	20231017	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18110	310	2	1.74	93691850	5175	3.94	17840	18280	17840	23100	12460	17800	18104.71	0.38	0	2897	19053	18426	17823	17196	16593	18740	17510	10	5300	100	11030	10	1	9766050	1769	-34.50	3.45	12	0.05	-525.00	5249.00	35750	20230704	-49.34	6010	20221013	201.33	35750	-49.34	20230704	6070	198.35	20230103	35750	-49.34	20230704	6070	198.35	20230103	2.58	N	290690	100	9 억		37350	N	N	0	N	00	N
90	20231016	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17800	100	2	0.56	2304556530	128653	37.01	17600	18450	17220	23000	12390	17700	17913.52	0.25	0	13489	20000	18850	18170	17020	16340	18510	16680	10	5300	100	10970	10	1	9766050	1738	-33.90	3.39	12	1.32	-525.00	5249.00	35750	20230704	-50.21	5670	20221012	213.93	35750	-50.21	20230704	6070	193.25	20230103	35750	-50.21	20230704	6070	193.25	20230103	2.60	N	290690	100	9 억		23941	N	N	0	N	00	N
91	20231016	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17740	40	2	0.23	2206956730	123160	35.43	17600	18450	17220	23000	12390	17700	17919.78	0.25	0	10207	20000	18850	18170	17020	16340	18510	16680	10	5300	100	10970	10	1	9766050	1732	-33.79	3.38	12	1.26	-525.00	5249.00	35750	20230704	-50.38	5670	20221012	212.87	35750	-50.38	20230704	6070	192.26	20230103	35750	-50.38	20230704	6070	192.26	20230103	2.60	N	290690	100	9 억		23941	N	N	0	N	00	N
92	20231016	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17820	120	2	0.68	2061265030	114964	33.07	17600	18450	17220	23000	12390	17700	17930.06	0.25	0	11052	20000	18850	18170	17020	16340	18510	16680	10	5300	100	10970	10	1	9766050	1740	-33.94	3.39	12	1.18	-525.00	5249.00	35750	20230704	-50.15	5670	20221012	214.29	35750	-50.15	20230704	6070	193.57	20230103	35750	-50.15	20230704	6070	193.57	20230103	2.60	N	290690	100	9 억		23941	N	N	0	N	00	N
93	20231016	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17840	140	2	0.79	1779887890	99090	28.50	17600	18450	17220	23000	12390	17700	17962.87	0.25	0	10226	20000	18850	18170	17020	16340	18510	16680	10	5300	100	10970	10	1	9766050	1742	-33.98	3.40	12	1.01	-525.00	5249.00	35750	20230704	-50.10	5670	20221012	214.64	35750	-50.10	20230704	6070	193.90	20230103	35750	-50.10	20230704	6070	193.90	20230103	2.60	N	290690	100	9 억		23941	N	N	0	N	00	N
94	20231016	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17730	30	2	0.17	1753232060	97594	28.07	17600	18450	17220	23000	12390	17700	17965.09	0.25	0	10651	20000	18850	18170	17020	16340	18510	16680	10	5300	100	10970	10	1	9766050	1732	-33.77	3.38	12	1.00	-525.00	5249.00	35750	20230704	-50.41	5670	20221012	212.70	35750	-50.41	20230704	6070	192.09	20230103	35750	-50.41	20230704	6070	192.09	20230103	2.60	N	290690	100	9 억		23941	N	N	0	N	00	N
95	20231016	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17790	90	2	0.51	1661432770	92431	26.59	17600	18450	17220	23000	12390	17700	17975.44	0.25	0	13531	20000	18850	18170	17020	16340	18510	16680	10	5300	100	10970	10	1	9766050	1737	-33.89	3.39	12	0.95	-525.00	5249.00	35750	20230704	-50.24	5670	20221012	213.76	35750	-50.24	20230704	6070	193.08	20230103	35750	-50.24	20230704	6070	193.08	20230103	2.60	N	290690	100	9 억		23941	N	N	0	N	00	N
96	20231016	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18060	360	2	2.03	1402807930	77981	22.43	17600	18450	17220	23000	12390	17700	17989.84	0.25	0	18441	20000	18850	18170	17020	16340	18510	16680	10	5300	100	10970	10	1	9766050	1764	-34.40	3.44	12	0.80	-525.00	5249.00	35750	20230704	-49.48	5670	20221012	218.52	35750	-49.48	20230704	6070	197.53	20230103	35750	-49.48	20230704	6070	197.53	20230103	2.60	N	290690	100	9 억		23941	N	N	0	N	00	N
97	20231016	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17410	-290	5	-1.64	251554720	14427	4.15	17600	17700	17220	23000	12390	17700	17432.68	0.25	0	466	20000	18850	18170	17020	16340	18510	16680	10	5300	100	10970	10	1	9766050	1700	-33.16	3.32	12	0.15	-525.00	5249.00	35750	20230704	-51.30	5670	20221012	207.05	35750	-51.30	20230704	6070	186.82	20230103	35750	-51.30	20230704	6070	186.82	20230103	2.60	N	290690	100	9 억		23941	N	N	0	N	00	N
98	20231012	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17760	170	2	0.97	1226356140	68663	63.47	17590	18180	17500	22850	12320	17590	17861.27	0.73	0	7888	18770	18180	17490	16900	16210	18475	17195	10	5260	100	10900	10	1	9766050	1734	-33.83	3.38	12	0.70	-525.00	5249.00	35750	20230704	-50.32	5670	20221012	213.23	35750	-50.32	20230704	6070	192.59	20230103	35750	-50.32	20230704	5670	213.23	20221012	2.72	N	290690	100	9 억		70885	N	N	0	N	00	N
99	20231012	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17710	120	2	0.68	1095136330	61259	56.62	17590	18180	17500	22850	12320	17590	17877.15	0.73	0	5970	18770	18180	17490	16900	16210	18475	17195	10	5260	100	10900	10	1	9766050	1730	-33.73	3.37	12	0.63	-525.00	5249.00	35750	20230704	-50.46	5670	20221012	212.35	35750	-50.46	20230704	6070	191.76	20230103	35750	-50.46	20230704	5670	212.35	20221012	2.72	N	290690	100	9 억		70885	N	N	0	N	00	N
100	20231012	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17730	140	2	0.80	994306400	55586	51.38	17590	18180	17500	22850	12320	17590	17887.71	0.73	0	6855	18770	18180	17490	16900	16210	18475	17195	10	5260	100	10900	10	1	9766050	1732	-33.77	3.38	12	0.57	-525.00	5249.00	35750	20230704	-50.41	5670	20221012	212.70	35750	-50.41	20230704	6070	192.09	20230103	35750	-50.41	20230704	5670	212.70	20221012	2.72	N	290690	100	9 억		70885	N	N	0	N	00	N
101	20231012	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17910	320	2	1.82	910456080	50882	47.03	17590	18180	17500	22850	12320	17590	17893.48	0.73	0	8012	18770	18180	17490	16900	16210	18475	17195	10	5260	100	10900	10	1	9766050	1749	-34.11	3.41	12	0.52	-525.00	5249.00	35750	20230704	-49.90	5670	20221012	215.87	35750	-49.90	20230704	6070	195.06	20230103	35750	-49.90	20230704	5670	215.87	20221012	2.72	N	290690	100	9 억		70885	N	N	0	N	00	N
102	20231012	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17990	400	2	2.27	815533950	45624	42.17	17590	18180	17500	22850	12320	17590	17875.11	0.73	0	9029	18770	18180	17490	16900	16210	18475	17195	10	5260	100	10900	10	1	9766050	1757	-34.27	3.43	12	0.47	-525.00	5249.00	35750	20230704	-49.68	5670	20221012	217.28	35750	-49.68	20230704	6070	196.38	20230103	35750	-49.68	20230704	5670	217.28	20221012	2.72	N	290690	100	9 억		70885	N	N	0	N	00	N
103	20231012	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17910	320	2	1.82	462162120	26021	24.05	17590	17950	17500	22850	12320	17590	17761.12	0.73	0	11149	18770	18180	17490	16900	16210	18475	17195	10	5260	100	10900	10	1	9766050	1749	-34.11	3.41	12	0.27	-525.00	5249.00	35750	20230704	-49.90	5670	20221012	215.87	35750	-49.90	20230704	6070	195.06	20230103	35750	-49.90	20230704	5670	215.87	20221012	2.72	N	290690	100	9 억		70885	N	N	0	N	00	N
104	20231012	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17700	110	2	0.63	244995070	13807	12.76	17590	17890	17500	22850	12320	17590	17744.27	0.73	0	6963	18770	18180	17490	16900	16210	18475	17195	10	5260	100	10900	10	1	9766050	1729	-33.71	3.37	12	0.14	-525.00	5249.00	35750	20230704	-50.49	5670	20221012	212.17	35750	-50.49	20230704	6070	191.60	20230103	35750	-50.49	20230704	5670	212.17	20221012	2.72	N	290690	100	9 억		70885	N	N	0	N	00	N
105	20231012	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17850	260	2	1.48	53413760	3029	2.80	17590	17890	17500	22850	12320	17590	17634.12	0.73	0	2303	18770	18180	17490	16900	16210	18475	17195	10	5260	100	10900	10	1	9766050	1743	-34.00	3.40	12	0.03	-525.00	5249.00	35750	20230704	-50.07	5670	20221012	214.81	35750	-50.07	20230704	6070	194.07	20230103	35750	-50.07	20230704	5670	214.81	20221012	2.72	N	290690	100	9 억		70885	N	N	0	N	00	N
106	20231011	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17590	790	2	4.70	1864602200	105892	87.71	16830	18080	16800	21800	11760	16800	17608.99	0.23	0	46528	18293	17546	17173	16426	16053	17360	16240	10	5000	100	10410	10	1	9766050	1718	-33.50	3.35	12	1.08	-525.00	5249.00	35750	20230704	-50.80	5670	20221012	210.23	35750	-50.80	20230704	6070	189.79	20230103	35750	-50.80	20230704	5670	210.23	20221012	2.70	N	290690	100	9 억		22178	N	N	0	N	00	N
107	20231011	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17600	800	2	4.76	1764067940	100174	82.97	16830	18080	16800	21800	11760	16800	17610.52	0.23	0	43264	18293	17546	17173	16426	16053	17360	16240	10	5000	100	10410	10	1	9766050	1719	-33.52	3.35	12	1.03	-525.00	5249.00	35750	20230704	-50.77	5670	20221012	210.41	35750	-50.77	20230704	6070	189.95	20230103	35750	-50.77	20230704	5670	210.41	20221012	2.70	N	290690	100	9 억		22178	N	N	0	N	00	N
108	20231011	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17750	950	2	5.65	1659274320	94231	78.05	16830	18080	16800	21800	11760	16800	17609.10	0.23	0	43520	18293	17546	17173	16426	16053	17360	16240	10	5000	100	10410	10	1	9766050	1733	-33.81	3.38	12	0.96	-525.00	5249.00	35750	20230704	-50.35	5670	20221012	213.05	35750	-50.35	20230704	6070	192.42	20230103	35750	-50.35	20230704	5670	213.05	20221012	2.70	N	290690	100	9 억		22178	N	N	0	N	00	N
109	20231011	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17610	810	2	4.82	1602438020	91016	75.39	16830	18080	16800	21800	11760	16800	17606.65	0.23	0	42394	18293	17546	17173	16426	16053	17360	16240	10	5000	100	10410	10	1	9766050	1720	-33.54	3.35	12	0.93	-525.00	5249.00	35750	20230704	-50.74	5670	20221012	210.58	35750	-50.74	20230704	6070	190.12	20230103	35750	-50.74	20230704	5670	210.58	20221012	2.70	N	290690	100	9 억		22178	N	N	0	N	00	N
110	20231011	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17980	1180	2	7.02	1398891630	79541	65.88	16830	18080	16800	21800	11760	16800	17587.65	0.23	0	40404	18293	17546	17173	16426	16053	17360	16240	10	5000	100	10410	10	1	9766050	1756	-34.25	3.43	12	0.81	-525.00	5249.00	35750	20230704	-49.71	5670	20221012	217.11	35750	-49.71	20230704	6070	196.21	20230103	35750	-49.71	20230704	5670	217.11	20221012	2.70	N	290690	100	9 억		22178	N	N	0	N	00	N
111	20231011	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17790	990	2	5.89	1003186140	57357	47.51	16830	17890	16800	21800	11760	16800	17490.94	0.23	0	31922	18293	17546	17173	16426	16053	17360	16240	10	5000	100	10410	10	1	9766050	1737	-33.89	3.39	12	0.59	-525.00	5249.00	35750	20230704	-50.24	5670	20221012	213.76	35750	-50.24	20230704	6070	193.08	20230103	35750	-50.24	20230704	5670	213.76	20221012	2.70	N	290690	100	9 억		22178	N	N	0	N	00	N
112	20231011	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17640	840	2	5.00	739053200	42464	35.17	16830	17750	16800	21800	11760	16800	17405.08	0.23	0	21328	18293	17546	17173	16426	16053	17360	16240	10	5000	100	10410	10	1	9766050	1723	-33.60	3.36	12	0.43	-525.00	5249.00	35750	20230704	-50.66	5670	20221012	211.11	35750	-50.66	20230704	6070	190.61	20230103	35750	-50.66	20230704	5670	211.11	20221012	2.70	N	290690	100	9 억		22178	N	N	0	N	00	N
113	20231011	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17320	520	2	3.10	155635130	9129	7.56	16830	17370	16800	21800	11760	16800	17050.07	0.23	0	2442	18293	17546	17173	16426	16053	17360	16240	10	5000	100	10410	10	1	9766050	1691	-32.99	3.30	12	0.09	-525.00	5249.00	35750	20230704	-51.55	5670	20221012	205.47	35750	-51.55	20230704	6070	185.34	20230103	35750	-51.55	20230704	5670	205.47	20221012	2.70	N	290690	100	9 억		22178	N	N	0	N	00	N
114	20231010	161525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16800	-670	5	-3.84	2049370060	118985	332.10	17340	17920	16800	22700	12230	17470	17224.20	0.24	0	-1120	18003	17736	17483	17216	16963	17870	17350	10	5230	100	10830	10	1	9766050	1641	-32.00	3.20	12	1.22	-525.00	5249.00	35750	20230704	-53.01	5670	20221012	196.30	35750	-53.01	20230704	6070	176.77	20230103	35750	-53.01	20230704	5670	196.30	20221012	2.66	N	290690	100	9 억		23244	N	N	0	N	00	N
115	20231010	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16870	-600	5	-3.43	1928260320	111794	312.03	17340	17920	16860	22700	12230	17470	17248.32	0.24	0	-858	18003	17736	17483	17216	16963	17870	17350	10	5230	100	10830	10	1	9766050	1648	-32.13	3.21	12	1.14	-525.00	5249.00	35750	20230704	-52.81	5670	20221012	197.53	35750	-52.81	20230704	6070	177.92	20230103	35750	-52.81	20230704	5670	197.53	20221012	2.66	N	290690	100	9 억		23244	N	N	0	N	00	N
116	20231010	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17110	-360	5	-2.06	1162962990	66718	186.22	17340	17920	17100	22700	12230	17470	17431.02	0.24	0	7791	18003	17736	17483	17216	16963	17870	17350	10	5230	100	10830	10	1	9766050	1671	-32.59	3.26	12	0.68	-525.00	5249.00	35750	20230704	-52.14	5670	20221012	201.76	35750	-52.14	20230704	6070	181.88	20230103	35750	-52.14	20230704	5670	201.76	20221012	2.66	N	290690	100	9 억		23244	N	N	0	N	00	N
117	20231010	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17250	-220	5	-1.26	939740520	53702	149.89	17340	17920	17140	22700	12230	17470	17499.17	0.24	0	9904	18003	17736	17483	17216	16963	17870	17350	10	5230	100	10830	10	1	9766050	1685	-32.86	3.29	12	0.55	-525.00	5249.00	35750	20230704	-51.75	5670	20221012	204.23	35750	-51.75	20230704	6070	184.18	20230103	35750	-51.75	20230704	5670	204.23	20221012	2.66	N	290690	100	9 억		23244	N	N	0	N	00	N
118	20231010	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17650	180	2	1.03	539168160	30577	85.34	17340	17920	17300	22700	12230	17470	17633.15	0.24	0	11388	18003	17736	17483	17216	16963	17870	17350	10	5230	100	10830	10	1	9766050	1724	-33.62	3.36	12	0.31	-525.00	5249.00	35750	20230704	-50.63	5670	20221012	211.29	35750	-50.63	20230704	6070	190.77	20230103	35750	-50.63	20230704	5670	211.29	20221012	2.66	N	290690	100	9 억		23244	N	N	0	N	00	N
119	20231010	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17900	430	2	2.46	473034780	26851	74.94	17340	17920	17300	22700	12230	17470	17617.05	0.24	0	11019	18003	17736	17483	17216	16963	17870	17350	10	5230	100	10830	10	1	9766050	1748	-34.10	3.41	12	0.27	-525.00	5249.00	35750	20230704	-49.93	5670	20221012	215.70	35750	-49.93	20230704	6070	194.89	20230103	35750	-49.93	20230704	5670	215.70	20221012	2.66	N	290690	100	9 억		23244	N	N	0	N	00	N
120	20231010	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17620	150	2	0.86	268254250	15328	42.78	17340	17800	17300	22700	12230	17470	17500.94	0.24	0	5355	18003	17736	17483	17216	16963	17870	17350	10	5230	100	10830	10	1	9766050	1721	-33.56	3.36	12	0.16	-525.00	5249.00	35750	20230704	-50.71	5670	20221012	210.76	35750	-50.71	20230704	6070	190.28	20230103	35750	-50.71	20230704	5670	210.76	20221012	2.66	N	290690	100	9 억		23244	N	N	0	N	00	N
121	20231010	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17480	10	2	0.06	64158330	3676	10.26	17340	17800	17330	22700	12230	17470	17453.28	0.24	0	-1337	18003	17736	17483	17216	16963	17870	17350	10	5230	100	10830	10	1	9766050	1707	-33.30	3.33	12	0.04	-525.00	5249.00	35750	20230704	-51.10	5670	20221012	208.29	35750	-51.10	20230704	6070	187.97	20230103	35750	-51.10	20230704	5670	208.29	20221012	2.66	N	290690	100	9 억		23244	N	N	0	N	00	N
122	20231006	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17470	50	2	0.29	616778630	35197	25.24	17230	17750	17230	22600	12200	17420	17523.64	0.19	0	5005	18806	18112	17766	17072	16726	17940	16900	10	5180	100	10800	10	1	9766050	1706	-33.28	3.33	12	0.36	-525.00	5249.00	35750	20230704	-51.13	5670	20221012	208.11	35750	-51.13	20230704	6070	187.81	20230103	35750	-51.13	20230704	5670	208.11	20221012	2.70	N	290690	100	9 억		18239	N	N	0	N	00	N
123	20231006	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17640	220	2	1.26	559153250	31902	22.88	17230	17750	17230	22600	12200	17420	17527.22	0.19	0	4762	18806	18112	17766	17072	16726	17940	16900	10	5180	100	10800	10	1	9766050	1723	-33.60	3.36	12	0.33	-525.00	5249.00	35750	20230704	-50.66	5670	20221012	211.11	35750	-50.66	20230704	6070	190.61	20230103	35750	-50.66	20230704	5670	211.11	20221012	2.70	N	290690	100	9 억		18239	N	N	0	N	00	N
124	20231006	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17600	180	2	1.03	451315550	25782	18.49	17230	17750	17230	22600	12200	17420	17505.06	0.19	0	4997	18806	18112	17766	17072	16726	17940	16900	10	5180	100	10800	10	1	9766050	1719	-33.52	3.35	12	0.26	-525.00	5249.00	35750	20230704	-50.77	5670	20221012	210.41	35750	-50.77	20230704	6070	189.95	20230103	35750	-50.77	20230704	5670	210.41	20221012	2.70	N	290690	100	9 억		18239	N	N	0	N	00	N
125	20231006	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17590	170	2	0.98	429598350	24548	17.60	17230	17750	17230	22600	12200	17420	17500.34	0.19	0	5107	18806	18112	17766	17072	16726	17940	16900	10	5180	100	10800	10	1	9766050	1718	-33.50	3.35	12	0.25	-525.00	5249.00	35750	20230704	-50.80	5670	20221012	210.23	35750	-50.80	20230704	6070	189.79	20230103	35750	-50.80	20230704	5670	210.23	20221012	2.70	N	290690	100	9 억		18239	N	N	0	N	00	N
126	20231006	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17490	70	2	0.40	392668330	22441	16.09	17230	17750	17230	22600	12200	17420	17497.81	0.19	0	4525	18806	18112	17766	17072	16726	17940	16900	10	5180	100	10800	10	1	9766050	1708	-33.31	3.33	12	0.23	-525.00	5249.00	35750	20230704	-51.08	5670	20221012	208.47	35750	-51.08	20230704	6070	188.14	20230103	35750	-51.08	20230704	5670	208.47	20221012	2.70	N	290690	100	9 억		18239	N	N	0	N	00	N
127	20231006	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17610	190	2	1.09	323465620	18495	13.26	17230	17750	17230	22600	12200	17420	17489.35	0.19	0	3598	18806	18112	17766	17072	16726	17940	16900	10	5180	100	10800	10	1	9766050	1720	-33.54	3.35	12	0.19	-525.00	5249.00	35750	20230704	-50.74	5670	20221012	210.58	35750	-50.74	20230704	6070	190.12	20230103	35750	-50.74	20230704	5670	210.58	20221012	2.70	N	290690	100	9 억		18239	N	N	0	N	00	N
128	20231006	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17740	320	2	1.84	273823750	15690	11.25	17230	17750	17230	22600	12200	17420	17452.12	0.19	0	4021	18806	18112	17766	17072	16726	17940	16900	10	5180	100	10800	10	1	9766050	1732	-33.79	3.38	12	0.16	-525.00	5249.00	35750	20230704	-50.38	5670	20221012	212.87	35750	-50.38	20230704	6070	192.26	20230103	35750	-50.38	20230704	5670	212.87	20221012	2.70	N	290690	100	9 억		18239	N	N	0	N	00	N
129	20231006	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17410	-10	5	-0.06	162139140	9348	6.70	17230	17630	17230	22600	12200	17420	17344.79	0.19	0	2027	18806	18112	17766	17072	16726	17940	16900	10	5180	100	10800	10	1	9766050	1700	-33.16	3.32	12	0.10	-525.00	5249.00	35750	20230704	-51.30	5670	20221012	207.05	35750	-51.30	20230704	6070	186.82	20230103	35750	-51.30	20230704	5670	207.05	20221012	2.70	N	290690	100	9 억		18239	N	N	0	N	00	N