KissMeData/331380/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	161154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1958	-34	5	-1.71	219431498	111323	132.13	2010	2015	1940	2585	1395	1992	1971.13	1.03	0	-43912	2043	2017	1968	1942	1893	2030	1955	19	593	100	1230	1	1	19048582	373	13.89	1.79	12	0.58	141.00	1096.00	3260	20230706	-39.94	1765	20221102	10.93	3260	-39.94	20230706	1855	5.55	20230103	3260	-39.94	20230706	1765	10.93	20221102	2.98	N	331380	100	19 억		196010	N	N	0	N	00	N
3	20231031	151206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1945	-47	5	-2.36	216293052	109714	130.22	2010	2015	1940	2585	1395	1992	1971.43	1.03	0	-43842	2043	2017	1968	1942	1893	2030	1955	19	593	100	1230	1	1	19048582	370	13.79	1.77	12	0.58	141.00	1096.00	3260	20230706	-40.34	1765	20221102	10.20	3260	-40.34	20230706	1855	4.85	20230103	3260	-40.34	20230706	1765	10.20	20221102	2.98	N	331380	100	19 억		196010	N	N	0	N	00	N
4	20231031	141216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1949	-43	5	-2.16	196203721	99388	117.97	2010	2015	1940	2585	1395	1992	1974.12	1.03	0	-43115	2043	2017	1968	1942	1893	2030	1955	19	593	100	1230	1	1	19048582	371	13.82	1.78	12	0.52	141.00	1096.00	3260	20230706	-40.21	1765	20221102	10.42	3260	-40.21	20230706	1855	5.07	20230103	3260	-40.21	20230706	1765	10.42	20221102	2.98	N	331380	100	19 억		196010	N	N	0	N	00	N
5	20231031	131205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1946	-46	5	-2.31	175418585	88746	105.34	2010	2015	1940	2585	1395	1992	1976.64	1.03	0	-41162	2043	2017	1968	1942	1893	2030	1955	19	593	100	1230	1	1	19048582	371	13.80	1.78	12	0.47	141.00	1096.00	3260	20230706	-40.31	1765	20221102	10.25	3260	-40.31	20230706	1855	4.91	20230103	3260	-40.31	20230706	1765	10.25	20221102	2.98	N	331380	100	19 억		196010	N	N	0	N	00	N
6	20231031	121206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1947	-45	5	-2.26	156389547	78976	93.74	2010	2015	1946	2585	1395	1992	1980.22	1.03	0	-37374	2043	2017	1968	1942	1893	2030	1955	19	593	100	1230	1	1	19048582	371	13.81	1.78	12	0.41	141.00	1096.00	3260	20230706	-40.28	1765	20221102	10.31	3260	-40.28	20230706	1855	4.96	20230103	3260	-40.28	20230706	1765	10.31	20221102	2.98	N	331380	100	19 억		196010	N	N	0	N	00	N
7	20231031	111236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1964	-28	5	-1.41	122178616	61458	72.95	2010	2015	1958	2585	1395	1992	1988.00	1.03	0	-26142	2043	2017	1968	1942	1893	2030	1955	19	593	100	1230	1	1	19048582	374	13.93	1.79	12	0.32	141.00	1096.00	3260	20230706	-39.75	1765	20221102	11.27	3260	-39.75	20230706	1855	5.88	20230103	3260	-39.75	20230706	1765	11.27	20221102	2.98	N	331380	100	19 억		196010	N	N	0	N	00	N
8	20231031	101214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1977	-15	5	-0.75	92588478	46393	55.07	2010	2015	1970	2585	1395	1992	1995.74	1.03	0	-20836	2043	2017	1968	1942	1893	2030	1955	19	593	100	1230	1	1	19048582	377	14.02	1.80	12	0.24	141.00	1096.00	3260	20230706	-39.36	1765	20221102	12.01	3260	-39.36	20230706	1855	6.58	20230103	3260	-39.36	20230706	1765	12.01	20221102	2.98	N	331380	100	19 억		196010	N	N	0	N	00	N
9	20231031	091216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	18	2	0.90	24024150	11984	14.22	2010	2015	2000	2585	1395	1992	2004.69	1.03	0	-2027	2043	2017	1968	1942	1893	2030	1955	19	593	100	1230	5	1	19048582	383	14.26	1.83	12	0.06	141.00	1096.00	3260	20230706	-38.34	1765	20221102	13.88	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1765	13.88	20221102	2.98	N	331380	100	19 억		196010	N	N	0	N	00	N
10	20231030	161150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1992	42	2	2.15	165798752	84101	76.48	1951	1994	1919	2535	1365	1950	1971.42	1.01	0	2681	2013	1981	1946	1914	1879	1997	1930	19	585	100	1200	1	1	19048582	379	14.13	1.82	12	0.44	141.00	1096.00	3260	20230706	-38.90	1765	20221102	12.86	3260	-38.90	20230706	1855	7.39	20230103	3260	-38.90	20230706	1765	12.86	20221102	2.97	N	331380	100	19 억		193329	N	N	0	N	00	N
11	20231030	151125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1972	22	2	1.13	154704465	78506	71.39	1951	1989	1919	2535	1365	1950	1970.61	1.01	0	3220	2013	1981	1946	1914	1879	1997	1930	19	585	100	1200	1	1	19048582	376	13.99	1.80	12	0.41	141.00	1096.00	3260	20230706	-39.51	1765	20221102	11.73	3260	-39.51	20230706	1855	6.31	20230103	3260	-39.51	20230706	1765	11.73	20221102	2.97	N	331380	100	19 억		193329	N	N	0	N	00	N
12	20231030	141123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1986	36	2	1.85	130007933	66027	60.04	1951	1989	1919	2535	1365	1950	1969.01	1.01	0	3658	2013	1981	1946	1914	1879	1997	1930	19	585	100	1200	1	1	19048582	378	14.09	1.81	12	0.35	141.00	1096.00	3260	20230706	-39.08	1765	20221102	12.52	3260	-39.08	20230706	1855	7.06	20230103	3260	-39.08	20230706	1765	12.52	20221102	2.97	N	331380	100	19 억		193329	N	N	0	N	00	N
13	20231030	131127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1987	37	2	1.90	88062854	44849	40.78	1951	1988	1919	2535	1365	1950	1963.54	1.01	0	5630	2013	1981	1946	1914	1879	1997	1930	19	585	100	1200	1	1	19048582	378	14.09	1.81	12	0.24	141.00	1096.00	3260	20230706	-39.05	1765	20221102	12.58	3260	-39.05	20230706	1855	7.12	20230103	3260	-39.05	20230706	1765	12.58	20221102	2.97	N	331380	100	19 억		193329	N	N	0	N	00	N
14	20231030	121116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1979	29	2	1.49	71154235	36310	33.02	1951	1985	1919	2535	1365	1950	1959.63	1.01	0	2206	2013	1981	1946	1914	1879	1997	1930	19	585	100	1200	1	1	19048582	377	14.04	1.81	12	0.19	141.00	1096.00	3260	20230706	-39.29	1765	20221102	12.12	3260	-39.29	20230706	1855	6.68	20230103	3260	-39.29	20230706	1765	12.12	20221102	2.97	N	331380	100	19 억		193329	N	N	0	N	00	N
15	20231030	111118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1979	29	2	1.49	53306196	27301	24.83	1951	1980	1919	2535	1365	1950	1952.54	1.01	0	2603	2013	1981	1946	1914	1879	1997	1930	19	585	100	1200	1	1	19048582	377	14.04	1.81	12	0.14	141.00	1096.00	3260	20230706	-39.29	1765	20221102	12.12	3260	-39.29	20230706	1855	6.68	20230103	3260	-39.29	20230706	1765	12.12	20221102	2.97	N	331380	100	19 억		193329	N	N	0	N	00	N
16	20231030	101114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1949	-1	5	-0.05	27147800	14013	12.74	1951	1960	1919	2535	1365	1950	1937.33	1.01	0	-4579	2013	1981	1946	1914	1879	1997	1930	19	585	100	1200	1	1	19048582	371	13.82	1.78	12	0.07	141.00	1096.00	3260	20230706	-40.21	1765	20221102	10.42	3260	-40.21	20230706	1855	5.07	20230103	3260	-40.21	20230706	1765	10.42	20221102	2.97	N	331380	100	19 억		193329	N	N	0	N	00	N
17	20231030	091114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1922	-28	5	-1.44	15224128	7846	7.13	1951	1960	1919	2535	1365	1950	1940.37	1.01	0	-4588	2013	1981	1946	1914	1879	1997	1930	19	585	100	1200	1	1	19048582	366	13.63	1.75	12	0.04	141.00	1096.00	3260	20230706	-41.04	1765	20221102	8.90	3260	-41.04	20230706	1855	3.61	20230103	3260	-41.04	20230706	1765	8.90	20221102	2.97	N	331380	100	19 억		193329	N	N	0	N	00	N
18	20231027	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	19	2	0.98	214180369	109967	144.26	1931	1978	1911	2510	1352	1931	1947.68	1.01	0	1966	2027	1978	1949	1900	1871	1964	1886	19	579	100	1190	1	1	19048582	371	13.83	1.78	12	0.58	141.00	1096.00	3260	20230706	-40.18	1765	20221102	10.48	3260	-40.18	20230706	1855	5.12	20230103	3260	-40.18	20230706	1765	10.48	20221102	2.96	N	331380	100	19 억		192078	N	N	0	N	00	N
19	20231027	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1946	15	2	0.78	204912713	105211	138.02	1931	1978	1911	2510	1352	1931	1947.64	1.01	0	2451	2027	1978	1949	1900	1871	1964	1886	19	579	100	1190	1	1	19048582	371	13.80	1.78	12	0.55	141.00	1096.00	3260	20230706	-40.31	1765	20221102	10.25	3260	-40.31	20230706	1855	4.91	20230103	3260	-40.31	20230706	1765	10.25	20221102	2.96	N	331380	100	19 억		192078	N	N	0	N	00	N
20	20231027	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1939	8	2	0.41	188369138	96677	126.83	1931	1978	1911	2510	1352	1931	1948.44	1.01	0	1613	2027	1978	1949	1900	1871	1964	1886	19	579	100	1190	1	1	19048582	369	13.75	1.77	12	0.51	141.00	1096.00	3260	20230706	-40.52	1765	20221102	9.86	3260	-40.52	20230706	1855	4.53	20230103	3260	-40.52	20230706	1765	9.86	20221102	2.96	N	331380	100	19 억		192078	N	N	0	N	00	N
21	20231027	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1945	14	2	0.73	164492409	84383	110.70	1931	1978	1911	2510	1352	1931	1949.36	1.01	0	3700	2027	1978	1949	1900	1871	1964	1886	19	579	100	1190	1	1	19048582	370	13.79	1.77	12	0.44	141.00	1096.00	3260	20230706	-40.34	1765	20221102	10.20	3260	-40.34	20230706	1855	4.85	20230103	3260	-40.34	20230706	1765	10.20	20221102	2.96	N	331380	100	19 억		192078	N	N	0	N	00	N
22	20231027	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1967	36	2	1.86	127931090	65668	86.15	1931	1978	1911	2510	1352	1931	1948.15	1.01	0	6611	2027	1978	1949	1900	1871	1964	1886	19	579	100	1190	1	1	19048582	375	13.95	1.79	12	0.34	141.00	1096.00	3260	20230706	-39.66	1765	20221102	11.44	3260	-39.66	20230706	1855	6.04	20230103	3260	-39.66	20230706	1765	11.44	20221102	2.96	N	331380	100	19 억		192078	N	N	0	N	00	N
23	20231027	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1967	36	2	1.86	104817455	53942	70.76	1931	1975	1911	2510	1352	1931	1943.15	1.01	0	-196	2027	1978	1949	1900	1871	1964	1886	19	579	100	1190	1	1	19048582	375	13.95	1.79	12	0.28	141.00	1096.00	3260	20230706	-39.66	1765	20221102	11.44	3260	-39.66	20230706	1855	6.04	20230103	3260	-39.66	20230706	1765	11.44	20221102	2.96	N	331380	100	19 억		192078	N	N	0	N	00	N
24	20231027	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1929	-2	5	-0.10	50297786	26037	34.16	1931	1944	1911	2510	1352	1931	1931.78	1.01	0	-7493	2027	1978	1949	1900	1871	1964	1886	19	579	100	1190	1	1	19048582	367	13.68	1.76	12	0.14	141.00	1096.00	3260	20230706	-40.83	1765	20221102	9.29	3260	-40.83	20230706	1855	3.99	20230103	3260	-40.83	20230706	1765	9.29	20221102	2.96	N	331380	100	19 억		192078	N	N	0	N	00	N
25	20231027	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1932	1	2	0.05	19906821	10269	13.47	1931	1944	1928	2510	1352	1931	1938.54	1.01	0	-2299	2027	1978	1949	1900	1871	1964	1886	19	579	100	1190	1	1	19048582	368	13.70	1.76	12	0.05	141.00	1096.00	3260	20230706	-40.74	1765	20221102	9.46	3260	-40.74	20230706	1855	4.15	20230103	3260	-40.74	20230706	1765	9.46	20221102	2.96	N	331380	100	19 억		192078	N	N	0	N	00	N
26	20231026	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1931	-74	5	-3.69	146459042	75628	66.31	1998	1998	1920	2605	1405	2005	1936.19	1.20	0	-36510	2087	2046	2019	1978	1951	2032	1964	19	600	100	1240	1	1	19048582	368	13.70	1.76	12	0.40	141.00	1096.00	3260	20230706	-40.77	1765	20221102	9.41	3260	-40.77	20230706	1855	4.10	20230103	3260	-40.77	20230706	1765	9.41	20221102	2.95	N	331380	100	19 억		229112	N	N	0	N	00	N
27	20231026	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1932	-73	5	-3.64	132359086	68324	59.91	1998	1998	1920	2605	1405	2005	1936.81	1.20	0	-34485	2087	2046	2019	1978	1951	2032	1964	19	600	100	1240	1	1	19048582	368	13.70	1.76	12	0.36	141.00	1096.00	3260	20230706	-40.74	1765	20221102	9.46	3260	-40.74	20230706	1855	4.15	20230103	3260	-40.74	20230706	1765	9.46	20221102	2.95	N	331380	100	19 억		229112	N	N	0	N	00	N
28	20231026	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1932	-73	5	-3.64	122850576	63398	55.59	1998	1998	1920	2605	1405	2005	1937.32	1.20	0	-33875	2087	2046	2019	1978	1951	2032	1964	19	600	100	1240	1	1	19048582	368	13.70	1.76	12	0.33	141.00	1096.00	3260	20230706	-40.74	1765	20221102	9.46	3260	-40.74	20230706	1855	4.15	20230103	3260	-40.74	20230706	1765	9.46	20221102	2.95	N	331380	100	19 억		229112	N	N	0	N	00	N
29	20231026	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	-68	5	-3.39	103488135	53366	46.79	1998	1998	1920	2605	1405	2005	1938.69	1.20	0	-25499	2087	2046	2019	1978	1951	2032	1964	19	600	100	1240	1	1	19048582	369	13.74	1.77	12	0.28	141.00	1096.00	3260	20230706	-40.58	1765	20221102	9.75	3260	-40.58	20230706	1855	4.42	20230103	3260	-40.58	20230706	1765	9.75	20221102	2.95	N	331380	100	19 억		229112	N	N	0	N	00	N
30	20231026	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1941	-64	5	-3.19	93575136	48238	42.30	1998	1998	1920	2605	1405	2005	1939.29	1.20	0	-24789	2087	2046	2019	1978	1951	2032	1964	19	600	100	1240	1	1	19048582	370	13.77	1.77	12	0.25	141.00	1096.00	3260	20230706	-40.46	1765	20221102	9.97	3260	-40.46	20230706	1855	4.64	20230103	3260	-40.46	20230706	1765	9.97	20221102	2.95	N	331380	100	19 억		229112	N	N	0	N	00	N
31	20231026	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	-69	5	-3.44	78073856	40195	35.24	1998	1998	1921	2605	1405	2005	1941.71	1.20	0	-20612	2087	2046	2019	1978	1951	2032	1964	19	600	100	1240	1	1	19048582	369	13.73	1.77	12	0.21	141.00	1096.00	3260	20230706	-40.61	1765	20221102	9.69	3260	-40.61	20230706	1855	4.37	20230103	3260	-40.61	20230706	1765	9.69	20221102	2.95	N	331380	100	19 억		229112	N	N	0	N	00	N
32	20231026	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1939	-66	5	-3.29	61291351	31549	27.66	1998	1998	1921	2605	1405	2005	1941.89	1.20	0	-16550	2087	2046	2019	1978	1951	2032	1964	19	600	100	1240	1	1	19048582	369	13.75	1.77	12	0.17	141.00	1096.00	3260	20230706	-40.52	1765	20221102	9.86	3260	-40.52	20230706	1855	4.53	20230103	3260	-40.52	20230706	1765	9.86	20221102	2.95	N	331380	100	19 억		229112	N	N	0	N	00	N
33	20231026	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1946	-59	5	-2.94	12193137	6150	5.39	1998	1998	1934	2605	1405	2005	1980.98	1.20	0	-1938	2087	2046	2019	1978	1951	2032	1964	19	600	100	1240	1	1	19048582	371	13.80	1.78	12	0.03	141.00	1096.00	3260	20230706	-40.31	1765	20221102	10.25	3260	-40.31	20230706	1855	4.91	20230103	3260	-40.31	20230706	1765	10.25	20221102	2.95	N	331380	100	19 억		229112	N	N	0	N	00	N
34	20231025	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	0	3	0.00	229971382	113995	81.23	2020	2060	1992	2605	1405	2005	2017.38	1.11	0	16831	2075	2039	1969	1933	1863	2058	1952	19	600	100	1240	5	1	19048582	382	14.22	1.83	12	0.60	141.00	1096.00	3260	20230706	-38.50	1760	20221021	13.92	3260	-38.50	20230706	1855	8.09	20230103	3260	-38.50	20230706	1765	13.60	20221102	3.00	N	331380	100	19 억		210710	N	N	0	N	00	N
35	20231025	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	10	2	0.50	209557138	103814	73.98	2020	2060	1992	2605	1405	2005	2018.58	1.11	0	13882	2075	2039	1969	1933	1863	2058	1952	19	600	100	1240	5	1	19048582	384	14.29	1.84	12	0.54	141.00	1096.00	3260	20230706	-38.19	1760	20221021	14.49	3260	-38.19	20230706	1855	8.63	20230103	3260	-38.19	20230706	1765	14.16	20221102	3.00	N	331380	100	19 억		210710	N	N	0	N	00	N
36	20231025	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	30	2	1.50	165210663	81820	58.30	2020	2060	1992	2605	1405	2005	2019.20	1.11	0	3357	2075	2039	1969	1933	1863	2058	1952	19	600	100	1240	5	1	19048582	388	14.43	1.86	12	0.43	141.00	1096.00	3260	20230706	-37.58	1760	20221021	15.62	3260	-37.58	20230706	1855	9.70	20230103	3260	-37.58	20230706	1765	15.30	20221102	3.00	N	331380	100	19 억		210710	N	N	0	N	00	N
37	20231025	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	5	2	0.25	144671133	71701	51.09	2020	2060	1992	2605	1405	2005	2017.70	1.11	0	4599	2075	2039	1969	1933	1863	2058	1952	19	600	100	1240	5	1	19048582	383	14.26	1.83	12	0.38	141.00	1096.00	3260	20230706	-38.34	1760	20221021	14.20	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1765	13.88	20221102	3.00	N	331380	100	19 억		210710	N	N	0	N	00	N
38	20231025	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	15	2	0.75	137071493	67928	48.40	2020	2060	1992	2605	1405	2005	2017.89	1.11	0	5476	2075	2039	1969	1933	1863	2058	1952	19	600	100	1240	5	1	19048582	385	14.33	1.84	12	0.36	141.00	1096.00	3260	20230706	-38.04	1760	20221021	14.77	3260	-38.04	20230706	1855	8.89	20230103	3260	-38.04	20230706	1765	14.45	20221102	3.00	N	331380	100	19 억		210710	N	N	0	N	00	N
39	20231025	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	30	2	1.50	80161848	39820	28.37	2020	2045	1992	2605	1405	2005	2013.11	1.11	0	-6088	2075	2039	1969	1933	1863	2058	1952	19	600	100	1240	5	1	19048582	388	14.43	1.86	12	0.21	141.00	1096.00	3260	20230706	-37.58	1760	20221021	15.62	3260	-37.58	20230706	1855	9.70	20230103	3260	-37.58	20230706	1765	15.30	20221102	3.00	N	331380	100	19 억		210710	N	N	0	N	00	N
40	20231025	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	0	3	0.00	58446933	29112	20.74	2020	2025	1992	2605	1405	2005	2007.66	1.11	0	-1258	2075	2039	1969	1933	1863	2058	1952	19	600	100	1240	5	1	19048582	382	14.22	1.83	12	0.15	141.00	1096.00	3260	20230706	-38.50	1760	20221021	13.92	3260	-38.50	20230706	1855	8.09	20230103	3260	-38.50	20230706	1765	13.60	20221102	3.00	N	331380	100	19 억		210710	N	N	0	N	00	N
41	20231025	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	5	2	0.25	18830090	9366	6.67	2020	2020	2000	2605	1405	2005	2010.47	1.11	0	-6162	2075	2039	1969	1933	1863	2058	1952	19	600	100	1240	5	1	19048582	383	14.26	1.83	12	0.05	141.00	1096.00	3260	20230706	-38.34	1760	20221021	14.20	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1765	13.88	20221102	3.00	N	331380	100	19 억		210710	N	N	0	N	00	N
42	20231024	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	79	2	4.10	273595007	140332	95.83	1926	2005	1899	2500	1349	1926	1949.62	0.98	0	22516	2004	1964	1940	1900	1876	1953	1889	19	574	100	1190	5	1	19048582	382	14.22	1.83	12	0.74	141.00	1096.00	3260	20230706	-38.50	1740	20221020	15.23	3260	-38.50	20230706	1855	8.09	20230103	3260	-38.50	20230706	1765	13.60	20221102	3.11	N	331380	100	19 억		187615	N	N	0	N	00	N
43	20231024	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	71	2	3.69	263836209	135449	92.50	1926	2005	1899	2500	1349	1926	1947.86	0.98	0	21759	2004	1964	1940	1900	1876	1953	1889	19	574	100	1190	1	1	19048582	380	14.16	1.82	12	0.71	141.00	1096.00	3260	20230706	-38.74	1740	20221020	14.77	3260	-38.74	20230706	1855	7.65	20230103	3260	-38.74	20230706	1765	13.14	20221102	3.11	N	331380	100	19 억		187615	N	N	0	N	00	N
44	20231024	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1981	55	2	2.86	218162045	112534	76.85	1926	1985	1899	2500	1349	1926	1938.63	0.98	0	21300	2004	1964	1940	1900	1876	1953	1889	19	574	100	1190	1	1	19048582	377	14.05	1.81	12	0.59	141.00	1096.00	3260	20230706	-39.23	1740	20221020	13.85	3260	-39.23	20230706	1855	6.79	20230103	3260	-39.23	20230706	1765	12.24	20221102	3.11	N	331380	100	19 억		187615	N	N	0	N	00	N
45	20231024	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1951	25	2	1.30	158019950	81892	55.92	1926	1969	1899	2500	1349	1926	1929.61	0.98	0	9633	2004	1964	1940	1900	1876	1953	1889	19	574	100	1190	1	1	19048582	372	13.84	1.78	12	0.43	141.00	1096.00	3260	20230706	-40.15	1740	20221020	12.13	3260	-40.15	20230706	1855	5.18	20230103	3260	-40.15	20230706	1765	10.54	20221102	3.11	N	331380	100	19 억		187615	N	N	0	N	00	N
46	20231024	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1934	8	2	0.42	115641525	60032	40.99	1926	1969	1899	2500	1349	1926	1926.33	0.98	0	-2827	2004	1964	1940	1900	1876	1953	1889	19	574	100	1190	1	1	19048582	368	13.72	1.76	12	0.32	141.00	1096.00	3260	20230706	-40.67	1740	20221020	11.15	3260	-40.67	20230706	1855	4.26	20230103	3260	-40.67	20230706	1765	9.58	20221102	3.11	N	331380	100	19 억		187615	N	N	0	N	00	N
47	20231024	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1912	-14	5	-0.73	101590254	52729	36.01	1926	1969	1899	2500	1349	1926	1926.65	0.98	0	-8399	2004	1964	1940	1900	1876	1953	1889	19	574	100	1190	1	1	19048582	364	13.56	1.74	12	0.28	141.00	1096.00	3260	20230706	-41.35	1740	20221020	9.89	3260	-41.35	20230706	1855	3.07	20230103	3260	-41.35	20230706	1765	8.33	20221102	3.11	N	331380	100	19 억		187615	N	N	0	N	00	N
48	20231024	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1913	-13	5	-0.67	69992647	36167	24.70	1926	1969	1913	2500	1349	1926	1935.26	0.98	0	-1555	2004	1964	1940	1900	1876	1953	1889	19	574	100	1190	1	1	19048582	364	13.57	1.75	12	0.19	141.00	1096.00	3260	20230706	-41.32	1740	20221020	9.94	3260	-41.32	20230706	1855	3.13	20230103	3260	-41.32	20230706	1765	8.39	20221102	3.11	N	331380	100	19 억		187615	N	N	0	N	00	N
49	20231024	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1964	38	2	1.97	27838733	14321	9.78	1926	1964	1926	2500	1349	1926	1943.91	0.98	0	8288	2004	1964	1940	1900	1876	1953	1889	19	574	100	1190	1	1	19048582	374	13.93	1.79	12	0.08	141.00	1096.00	3260	20230706	-39.75	1740	20221020	12.87	3260	-39.75	20230706	1855	5.88	20230103	3260	-39.75	20230706	1765	11.27	20221102	3.11	N	331380	100	19 억		187615	N	N	0	N	00	N
50	20231023	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1926	-50	5	-2.53	283279322	146033	92.79	1974	1980	1916	2565	1384	1976	1939.83	1.06	0	-14218	2078	2026	1983	1931	1888	2005	1910	19	589	100	1220	1	1	19048582	367	13.66	1.76	12	0.77	141.00	1096.00	3260	20230706	-40.92	1740	20221020	10.69	3260	-40.92	20230706	1855	3.83	20230103	3260	-40.92	20230706	1765	9.12	20221102	3.18	N	331380	100	19 억		201059	N	N	0	N	00	N
51	20231023	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1917	-59	5	-2.99	273831186	141112	89.67	1974	1980	1916	2565	1384	1976	1940.52	1.06	0	-15193	2078	2026	1983	1931	1888	2005	1910	19	589	100	1220	1	1	19048582	365	13.60	1.75	12	0.74	141.00	1096.00	3260	20230706	-41.20	1740	20221020	10.17	3260	-41.20	20230706	1855	3.34	20230103	3260	-41.20	20230706	1765	8.61	20221102	3.18	N	331380	100	19 억		201059	N	N	0	N	00	N
52	20231023	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1925	-51	5	-2.58	203267058	104358	66.31	1974	1980	1920	2565	1384	1976	1947.79	1.06	0	-4804	2078	2026	1983	1931	1888	2005	1910	19	589	100	1220	1	1	19048582	367	13.65	1.76	12	0.55	141.00	1096.00	3260	20230706	-40.95	1740	20221020	10.63	3260	-40.95	20230706	1855	3.77	20230103	3260	-40.95	20230706	1765	9.07	20221102	3.18	N	331380	100	19 억		201059	N	N	0	N	00	N
53	20231023	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1930	-46	5	-2.33	166300736	85165	54.12	1974	1980	1928	2565	1384	1976	1952.69	1.06	0	-3535	2078	2026	1983	1931	1888	2005	1910	19	589	100	1220	1	1	19048582	368	13.69	1.76	12	0.45	141.00	1096.00	3260	20230706	-40.80	1740	20221020	10.92	3260	-40.80	20230706	1855	4.04	20230103	3260	-40.80	20230706	1765	9.35	20221102	3.18	N	331380	100	19 억		201059	N	N	0	N	00	N
54	20231023	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1954	-22	5	-1.11	113603000	57991	36.85	1974	1980	1935	2565	1384	1976	1958.98	1.06	0	-2402	2078	2026	1983	1931	1888	2005	1910	19	589	100	1220	1	1	19048582	372	13.86	1.78	12	0.30	141.00	1096.00	3260	20230706	-40.06	1740	20221020	12.30	3260	-40.06	20230706	1855	5.34	20230103	3260	-40.06	20230706	1765	10.71	20221102	3.18	N	331380	100	19 억		201059	N	N	0	N	00	N
55	20231023	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1968	-8	5	-0.40	97068036	49534	31.48	1974	1980	1935	2565	1384	1976	1959.62	1.06	0	4224	2078	2026	1983	1931	1888	2005	1910	19	589	100	1220	1	1	19048582	375	13.96	1.80	12	0.26	141.00	1096.00	3260	20230706	-39.63	1740	20221020	13.10	3260	-39.63	20230706	1855	6.09	20230103	3260	-39.63	20230706	1765	11.50	20221102	3.18	N	331380	100	19 억		201059	N	N	0	N	00	N
56	20231023	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1953	-23	5	-1.16	75202470	38420	24.41	1974	1974	1935	2565	1384	1976	1957.38	1.06	0	-3676	2078	2026	1983	1931	1888	2005	1910	19	589	100	1220	1	1	19048582	372	13.85	1.78	12	0.20	141.00	1096.00	3260	20230706	-40.09	1740	20221020	12.24	3260	-40.09	20230706	1855	5.28	20230103	3260	-40.09	20230706	1765	10.65	20221102	3.18	N	331380	100	19 억		201059	N	N	0	N	00	N
57	20231023	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1959	-17	5	-0.86	26745848	13640	8.67	1974	1974	1935	2565	1384	1976	1960.84	1.06	0	-3117	2078	2026	1983	1931	1888	2005	1910	19	589	100	1220	1	1	19048582	373	13.89	1.79	12	0.07	141.00	1096.00	3260	20230706	-39.91	1740	20221020	12.59	3260	-39.91	20230706	1855	5.61	20230103	3260	-39.91	20230706	1765	10.99	20221102	3.18	N	331380	100	19 억		201059	N	N	0	N	00	N
58	20231020	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1976	-64	5	-3.14	309455601	157359	99.58	2035	2035	1940	2650	1430	2040	1966.22	1.13	0	-14097	2173	2106	2063	1996	1953	2085	1975	19	610	100	1260	1	1	19048582	376	14.01	1.80	12	0.83	141.00	1096.00	3260	20230706	-39.39	1740	20221020	13.56	3260	-39.39	20230706	1855	6.52	20230103	3260	-39.39	20230706	1740	13.56	20221020	3.17	N	331380	100	19 억		214997	N	N	0	N	00	N
59	20231020	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1975	-65	5	-3.19	295166341	150123	95.00	2035	2035	1940	2650	1430	2040	1966.16	1.13	0	-13981	2173	2106	2063	1996	1953	2085	1975	19	610	100	1260	1	1	19048582	376	14.01	1.80	12	0.79	141.00	1096.00	3260	20230706	-39.42	1740	20221020	13.51	3260	-39.42	20230706	1855	6.47	20230103	3260	-39.42	20230706	1740	13.51	20221020	3.17	N	331380	100	19 억		214997	N	N	0	N	00	N
60	20231020	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1973	-67	5	-3.28	250142660	127185	80.48	2035	2035	1940	2650	1430	2040	1966.76	1.13	0	-8408	2173	2106	2063	1996	1953	2085	1975	19	610	100	1260	1	1	19048582	376	13.99	1.80	12	0.67	141.00	1096.00	3260	20230706	-39.48	1740	20221020	13.39	3260	-39.48	20230706	1855	6.36	20230103	3260	-39.48	20230706	1740	13.39	20221020	3.17	N	331380	100	19 억		214997	N	N	0	N	00	N
61	20231020	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1969	-71	5	-3.48	197265741	100397	63.53	2035	2035	1940	2650	1430	2040	1964.86	1.13	0	-17396	2173	2106	2063	1996	1953	2085	1975	19	610	100	1260	1	1	19048582	375	13.96	1.80	12	0.53	141.00	1096.00	3260	20230706	-39.60	1740	20221020	13.16	3260	-39.60	20230706	1855	6.15	20230103	3260	-39.60	20230706	1740	13.16	20221020	3.17	N	331380	100	19 억		214997	N	N	0	N	00	N
62	20231020	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1968	-72	5	-3.53	186788011	95078	60.16	2035	2035	1940	2650	1430	2040	1964.58	1.13	0	-16652	2173	2106	2063	1996	1953	2085	1975	19	610	100	1260	1	1	19048582	375	13.96	1.80	12	0.50	141.00	1096.00	3260	20230706	-39.63	1740	20221020	13.10	3260	-39.63	20230706	1855	6.09	20230103	3260	-39.63	20230706	1740	13.10	20221020	3.17	N	331380	100	19 억		214997	N	N	0	N	00	N
63	20231020	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1956	-84	5	-4.12	169803729	86369	54.65	2035	2035	1940	2650	1430	2040	1966.03	1.13	0	-14128	2173	2106	2063	1996	1953	2085	1975	19	610	100	1260	1	1	19048582	373	13.87	1.78	12	0.45	141.00	1096.00	3260	20230706	-40.00	1740	20221020	12.41	3260	-40.00	20230706	1855	5.44	20230103	3260	-40.00	20230706	1740	12.41	20221020	3.17	N	331380	100	19 억		214997	N	N	0	N	00	N
64	20231020	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1961	-79	5	-3.87	134267121	68174	43.14	2035	2035	1950	2650	1430	2040	1969.48	1.13	0	-6284	2173	2106	2063	1996	1953	2085	1975	19	610	100	1260	1	1	19048582	374	13.91	1.79	12	0.36	141.00	1096.00	3260	20230706	-39.85	1740	20221020	12.70	3260	-39.85	20230706	1855	5.71	20230103	3260	-39.85	20230706	1740	12.70	20221020	3.17	N	331380	100	19 억		214997	N	N	0	N	00	N
65	20231020	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1970	-70	5	-3.43	30177514	15063	9.53	2035	2035	1970	2650	1430	2040	2003.42	1.13	0	-3547	2173	2106	2063	1996	1953	2085	1975	19	610	100	1260	1	1	19048582	375	13.97	1.80	12	0.08	141.00	1096.00	3260	20230706	-39.57	1740	20221020	13.22	3260	-39.57	20230706	1855	6.20	20230103	3260	-39.57	20230706	1740	13.22	20221020	3.17	N	331380	100	19 억		214997	N	N	0	N	00	N
66	20231019	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-95	5	-4.45	322808730	157752	186.51	2130	2130	2020	2775	1495	2135	2046.32	1.29	0	-31529	2208	2171	2143	2106	2078	2157	2092	19	640	100	1320	5	1	19048582	389	14.47	1.86	12	0.83	141.00	1096.00	3260	20230706	-37.42	1705	20221017	19.65	3260	-37.42	20230706	1855	9.97	20230103	3260	-37.42	20230706	1740	17.24	20221020	3.24	N	331380	100	19 억		245686	N	N	0	N	00	N
67	20231019	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	-105	5	-4.92	297750775	145424	171.94	2130	2130	2020	2775	1495	2135	2047.47	1.29	0	-35787	2208	2171	2143	2106	2078	2157	2092	19	640	100	1320	5	1	19048582	387	14.40	1.85	12	0.76	141.00	1096.00	3260	20230706	-37.73	1705	20221017	19.06	3260	-37.73	20230706	1855	9.43	20230103	3260	-37.73	20230706	1740	16.67	20221020	3.24	N	331380	100	19 억		245686	N	N	0	N	00	N
68	20231019	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-95	5	-4.45	239645775	116814	138.11	2130	2130	2020	2775	1495	2135	2051.52	1.29	0	-36445	2208	2171	2143	2106	2078	2157	2092	19	640	100	1320	5	1	19048582	389	14.47	1.86	12	0.61	141.00	1096.00	3260	20230706	-37.42	1705	20221017	19.65	3260	-37.42	20230706	1855	9.97	20230103	3260	-37.42	20230706	1740	17.24	20221020	3.24	N	331380	100	19 억		245686	N	N	0	N	00	N
69	20231019	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-100	5	-4.68	223303405	108765	128.60	2130	2130	2020	2775	1495	2135	2053.08	1.29	0	-35794	2208	2171	2143	2106	2078	2157	2092	19	640	100	1320	5	1	19048582	388	14.43	1.86	12	0.57	141.00	1096.00	3260	20230706	-37.58	1705	20221017	19.35	3260	-37.58	20230706	1855	9.70	20230103	3260	-37.58	20230706	1740	16.95	20221020	3.24	N	331380	100	19 억		245686	N	N	0	N	00	N
70	20231019	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	-90	5	-4.22	168085690	81580	96.45	2130	2130	2030	2775	1495	2135	2060.38	1.29	0	-34913	2208	2171	2143	2106	2078	2157	2092	19	640	100	1320	5	1	19048582	390	14.50	1.87	12	0.43	141.00	1096.00	3260	20230706	-37.27	1705	20221017	19.94	3260	-37.27	20230706	1855	10.24	20230103	3260	-37.27	20230706	1740	17.53	20221020	3.24	N	331380	100	19 억		245686	N	N	0	N	00	N
71	20231019	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-85	5	-3.98	144181270	69899	82.64	2130	2130	2030	2775	1495	2135	2062.71	1.29	0	-33626	2208	2171	2143	2106	2078	2157	2092	19	640	100	1320	5	1	19048582	390	14.54	1.87	12	0.37	141.00	1096.00	3260	20230706	-37.12	1705	20221017	20.23	3260	-37.12	20230706	1855	10.51	20230103	3260	-37.12	20230706	1740	17.82	20221020	3.24	N	331380	100	19 억		245686	N	N	0	N	00	N
72	20231019	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-75	5	-3.51	85600275	41308	48.84	2130	2130	2055	2775	1495	2135	2072.24	1.29	0	-27057	2208	2171	2143	2106	2078	2157	2092	19	640	100	1320	5	1	19048582	392	14.61	1.88	12	0.22	141.00	1096.00	3260	20230706	-36.81	1705	20221017	20.82	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1740	18.39	20221020	3.24	N	331380	100	19 억		245686	N	N	0	N	00	N
73	20231019	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-75	5	-3.51	31615605	15160	17.92	2130	2130	2055	2775	1495	2135	2085.46	1.29	0	-10123	2208	2171	2143	2106	2078	2157	2092	19	640	100	1320	5	1	19048582	392	14.61	1.88	12	0.08	141.00	1096.00	3260	20230706	-36.81	1705	20221017	20.82	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1740	18.39	20221020	3.24	N	331380	100	19 억		245686	N	N	0	N	00	N
74	20231018	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-5	5	-0.23	180060910	84374	63.50	2180	2180	2115	2780	1500	2140	2134.08	1.31	0	-4094	2213	2176	2138	2101	2063	2195	2120	19	640	100	1320	5	1	19048582	407	15.14	1.95	12	0.44	141.00	1096.00	3260	20230706	-34.51	1670	20221014	27.84	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1740	22.70	20221020	3.18	N	331380	100	19 억		249674	N	N	0	N	00	N
75	20231018	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-20	5	-0.93	175100215	82046	61.75	2180	2180	2115	2780	1500	2140	2134.17	1.31	0	-4279	2213	2176	2138	2101	2063	2195	2120	19	640	100	1320	5	1	19048582	404	15.04	1.93	12	0.43	141.00	1096.00	3260	20230706	-34.97	1670	20221014	26.95	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1740	21.84	20221020	3.18	N	331380	100	19 억		249674	N	N	0	N	00	N
76	20231018	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-15	5	-0.70	161948915	75831	57.07	2180	2180	2115	2780	1500	2140	2135.66	1.31	0	-5789	2213	2176	2138	2101	2063	2195	2120	19	640	100	1320	5	1	19048582	405	15.07	1.94	12	0.40	141.00	1096.00	3260	20230706	-34.82	1670	20221014	27.25	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1740	22.13	20221020	3.18	N	331380	100	19 억		249674	N	N	0	N	00	N
77	20231018	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	0	3	0.00	106059605	49468	37.23	2180	2180	2125	2780	1500	2140	2144.00	1.31	0	-18979	2213	2176	2138	2101	2063	2195	2120	19	640	100	1320	5	1	19048582	408	15.18	1.95	12	0.26	141.00	1096.00	3260	20230706	-34.36	1670	20221014	28.14	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1740	22.99	20221020	3.18	N	331380	100	19 억		249674	N	N	0	N	00	N
78	20231018	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	0	3	0.00	92538260	43125	32.46	2180	2180	2125	2780	1500	2140	2145.81	1.31	0	-14110	2213	2176	2138	2101	2063	2195	2120	19	640	100	1320	5	1	19048582	408	15.18	1.95	12	0.23	141.00	1096.00	3260	20230706	-34.36	1670	20221014	28.14	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1740	22.99	20221020	3.18	N	331380	100	19 억		249674	N	N	0	N	00	N
79	20231018	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	10	2	0.47	72702955	33827	25.46	2180	2180	2125	2780	1500	2140	2149.26	1.31	0	-13207	2213	2176	2138	2101	2063	2195	2120	19	640	100	1320	5	1	19048582	410	15.25	1.96	12	0.18	141.00	1096.00	3260	20230706	-34.05	1670	20221014	28.74	3260	-34.05	20230706	1855	15.90	20230103	3260	-34.05	20230706	1740	23.56	20221020	3.18	N	331380	100	19 억		249674	N	N	0	N	00	N
80	20231018	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-15	5	-0.70	62605840	29120	21.92	2180	2180	2125	2780	1500	2140	2149.93	1.31	0	-17337	2213	2176	2138	2101	2063	2195	2120	19	640	100	1320	5	1	19048582	405	15.07	1.94	12	0.15	141.00	1096.00	3260	20230706	-34.82	1670	20221014	27.25	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1740	22.13	20221020	3.18	N	331380	100	19 억		249674	N	N	0	N	00	N
81	20231018	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	25	2	1.17	18909710	8755	6.59	2180	2180	2140	2780	1500	2140	2159.88	1.31	0	-5520	2213	2176	2138	2101	2063	2195	2120	19	640	100	1320	5	1	19048582	412	15.35	1.98	12	0.05	141.00	1096.00	3260	20230706	-33.59	1670	20221014	29.64	3260	-33.59	20230706	1855	16.71	20230103	3260	-33.59	20230706	1740	24.43	20221020	3.18	N	331380	100	19 억		249674	N	N	0	N	00	N
82	20231017	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	30	2	1.42	281991840	131068	67.04	2100	2175	2100	2740	1480	2110	2151.49	1.10	0	40487	2196	2152	2111	2067	2026	2132	2047	19	630	100	1300	5	1	19048582	408	15.18	1.95	12	0.69	141.00	1096.00	3260	20230706	-34.36	1645	20221013	30.09	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1705	25.51	20221017	3.18	N	331380	100	19 억		209191	N	N	0	N	00	N
83	20231017	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	40	2	1.90	274533590	127590	65.26	2100	2175	2100	2740	1480	2110	2151.69	1.10	0	40617	2196	2152	2111	2067	2026	2132	2047	19	630	100	1300	5	1	19048582	410	15.25	1.96	12	0.67	141.00	1096.00	3260	20230706	-34.05	1645	20221013	30.70	3260	-34.05	20230706	1855	15.90	20230103	3260	-34.05	20230706	1705	26.10	20221017	3.18	N	331380	100	19 억		209191	N	N	0	N	00	N
84	20231017	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	20	2	0.95	250266735	116257	59.47	2100	2175	2100	2740	1480	2110	2152.70	1.10	0	35038	2196	2152	2111	2067	2026	2132	2047	19	630	100	1300	5	1	19048582	406	15.11	1.94	12	0.61	141.00	1096.00	3260	20230706	-34.66	1645	20221013	29.48	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1705	24.93	20221017	3.18	N	331380	100	19 억		209191	N	N	0	N	00	N
85	20231017	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	65	2	3.08	134302635	62494	31.97	2100	2175	2100	2740	1480	2110	2149.05	1.10	0	20835	2196	2152	2111	2067	2026	2132	2047	19	630	100	1300	5	1	19048582	414	15.43	1.98	12	0.33	141.00	1096.00	3260	20230706	-33.28	1645	20221013	32.22	3260	-33.28	20230706	1855	17.25	20230103	3260	-33.28	20230706	1705	27.57	20221017	3.18	N	331380	100	19 억		209191	N	N	0	N	00	N
86	20231017	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	60	2	2.84	130325890	60661	31.03	2100	2175	2100	2740	1480	2110	2148.43	1.10	0	20777	2196	2152	2111	2067	2026	2132	2047	19	630	100	1300	5	1	19048582	413	15.39	1.98	12	0.32	141.00	1096.00	3260	20230706	-33.44	1645	20221013	31.91	3260	-33.44	20230706	1855	16.98	20230103	3260	-33.44	20230706	1705	27.27	20221017	3.18	N	331380	100	19 억		209191	N	N	0	N	00	N
87	20231017	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	60	2	2.84	114893465	53540	27.39	2100	2170	2100	2740	1480	2110	2145.94	1.10	0	21910	2196	2152	2111	2067	2026	2132	2047	19	630	100	1300	5	1	19048582	413	15.39	1.98	12	0.28	141.00	1096.00	3260	20230706	-33.44	1645	20221013	31.91	3260	-33.44	20230706	1855	16.98	20230103	3260	-33.44	20230706	1705	27.27	20221017	3.18	N	331380	100	19 억		209191	N	N	0	N	00	N
88	20231017	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	45	2	2.13	59277590	27789	14.21	2100	2160	2100	2740	1480	2110	2133.13	1.10	0	4141	2196	2152	2111	2067	2026	2132	2047	19	630	100	1300	5	1	19048582	410	15.28	1.97	12	0.15	141.00	1096.00	3260	20230706	-33.90	1645	20221013	31.00	3260	-33.90	20230706	1855	16.17	20230103	3260	-33.90	20230706	1705	26.39	20221017	3.18	N	331380	100	19 억		209191	N	N	0	N	00	N
89	20231017	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	30	2	1.42	25569275	12121	6.20	2100	2140	2100	2740	1480	2110	2109.50	1.10	0	2845	2196	2152	2111	2067	2026	2132	2047	19	630	100	1300	5	1	19048582	408	15.18	1.95	12	0.06	141.00	1096.00	3260	20230706	-34.36	1645	20221013	30.09	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1705	25.51	20221017	3.18	N	331380	100	19 억		209191	N	N	0	N	00	N
90	20231016	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-50	5	-2.31	407521660	194558	429.58	2130	2155	2070	2805	1515	2160	2094.60	0.97	0	25679	2280	2220	2190	2130	2100	2205	2115	19	645	100	1330	5	1	19048582	402	14.96	1.93	12	1.02	141.00	1096.00	3260	20230706	-35.28	1645	20221013	28.27	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1705	23.75	20221017	3.16	N	331380	100	19 억		183987	N	N	0	N	00	N
91	20231016	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-60	5	-2.78	392677180	187502	414.00	2130	2155	2070	2805	1515	2160	2094.26	0.97	0	25472	2280	2220	2190	2130	2100	2205	2115	19	645	100	1330	5	1	19048582	400	14.89	1.92	12	0.98	141.00	1096.00	3260	20230706	-35.58	1645	20221013	27.66	3260	-35.58	20230706	1855	13.21	20230103	3260	-35.58	20230706	1705	23.17	20221017	3.16	N	331380	100	19 억		183987	N	N	0	N	00	N
92	20231016	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-55	5	-2.55	339856445	162335	358.43	2130	2155	2070	2805	1515	2160	2093.55	0.97	0	9912	2280	2220	2190	2130	2100	2205	2115	19	645	100	1330	5	1	19048582	401	14.93	1.92	12	0.85	141.00	1096.00	3260	20230706	-35.43	1645	20221013	27.96	3260	-35.43	20230706	1855	13.48	20230103	3260	-35.43	20230706	1705	23.46	20221017	3.16	N	331380	100	19 억		183987	N	N	0	N	00	N
93	20231016	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-70	5	-3.24	260864215	124444	274.77	2130	2155	2070	2805	1515	2160	2096.24	0.97	0	-3249	2280	2220	2190	2130	2100	2205	2115	19	645	100	1330	5	1	19048582	398	14.82	1.91	12	0.65	141.00	1096.00	3260	20230706	-35.89	1645	20221013	27.05	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1705	22.58	20221017	3.16	N	331380	100	19 억		183987	N	N	0	N	00	N
94	20231016	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-80	5	-3.70	235014150	112021	247.34	2130	2155	2070	2805	1515	2160	2097.95	0.97	0	-2467	2280	2220	2190	2130	2100	2205	2115	19	645	100	1330	5	1	19048582	396	14.75	1.90	12	0.59	141.00	1096.00	3260	20230706	-36.20	1645	20221013	26.44	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1705	21.99	20221017	3.16	N	331380	100	19 억		183987	N	N	0	N	00	N
95	20231016	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-80	5	-3.70	208543845	99267	219.18	2130	2155	2070	2805	1515	2160	2100.84	0.97	0	-3318	2280	2220	2190	2130	2100	2205	2115	19	645	100	1330	5	1	19048582	396	14.75	1.90	12	0.52	141.00	1096.00	3260	20230706	-36.20	1645	20221013	26.44	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1705	21.99	20221017	3.16	N	331380	100	19 억		183987	N	N	0	N	00	N
96	20231016	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-65	5	-3.01	176354435	83872	185.19	2130	2155	2070	2805	1515	2160	2102.66	0.97	0	-1896	2280	2220	2190	2130	2100	2205	2115	19	645	100	1330	5	1	19048582	399	14.86	1.91	12	0.44	141.00	1096.00	3260	20230706	-35.74	1645	20221013	27.36	3260	-35.74	20230706	1855	12.94	20230103	3260	-35.74	20230706	1705	22.87	20221017	3.16	N	331380	100	19 억		183987	N	N	0	N	00	N
97	20231016	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-35	5	-1.62	80491380	38087	84.10	2130	2155	2095	2805	1515	2160	2113.36	0.97	0	-3688	2280	2220	2190	2130	2100	2205	2115	19	645	100	1330	5	1	19048582	405	15.07	1.94	12	0.20	141.00	1096.00	3260	20230706	-34.82	1645	20221013	29.18	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1705	24.63	20221017	3.16	N	331380	100	19 억		183987	N	N	0	N	00	N
98	20231012	161009	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2220	20	2	0.91	142058340	63656	61.86	2240	2260	2200	2860	1540	2200	2231.66	1.03	0	6913	2260	2230	2195	2165	2130	2245	2180	19	660	100	1360	5	1	19048582	423	15.74	2.03	12	0.33	141.00	1096.00	3260	20230706	-31.90	1645	20221013	34.95	3260	-31.90	20230706	1855	19.68	20230103	3260	-31.90	20230706	1645	34.95	20221013	3.19	N	331380	100	19 억		196434	N	N	0	N	00	N
99	20231012	150944	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2230	30	2	1.36	137608900	61655	59.91	2240	2260	2200	2860	1540	2200	2231.92	1.03	0	6913	2260	2230	2195	2165	2130	2245	2180	19	660	100	1360	5	1	19048582	425	15.82	2.03	12	0.32	141.00	1096.00	3260	20230706	-31.60	1645	20221013	35.56	3260	-31.60	20230706	1855	20.22	20230103	3260	-31.60	20230706	1645	35.56	20221013	3.19	N	331380	100	19 억		196434	N	N	0	N	00	N
100	20231012	140947	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2240	40	2	1.82	114423930	51269	49.82	2240	2260	2200	2860	1540	2200	2231.83	1.03	0	5732	2260	2230	2195	2165	2130	2245	2180	19	660	100	1360	5	1	19048582	427	15.89	2.04	12	0.27	141.00	1096.00	3260	20230706	-31.29	1645	20221013	36.17	3260	-31.29	20230706	1855	20.75	20230103	3260	-31.29	20230706	1645	36.17	20221013	3.19	N	331380	100	19 억		196434	N	N	0	N	00	N
101	20231012	130947	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2235	35	2	1.59	67620745	30209	29.36	2240	2260	2210	2860	1540	2200	2238.43	1.03	0	4725	2260	2230	2195	2165	2130	2245	2180	19	660	100	1360	5	1	19048582	426	15.85	2.04	12	0.16	141.00	1096.00	3260	20230706	-31.44	1645	20221013	35.87	3260	-31.44	20230706	1855	20.49	20230103	3260	-31.44	20230706	1645	35.87	20221013	3.19	N	331380	100	19 억		196434	N	N	0	N	00	N
102	20231012	120957	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2235	35	2	1.59	61336390	27396	26.62	2240	2260	2210	2860	1540	2200	2238.88	1.03	0	5202	2260	2230	2195	2165	2130	2245	2180	19	660	100	1360	5	1	19048582	426	15.85	2.04	12	0.14	141.00	1096.00	3260	20230706	-31.44	1645	20221013	35.87	3260	-31.44	20230706	1855	20.49	20230103	3260	-31.44	20230706	1645	35.87	20221013	3.19	N	331380	100	19 억		196434	N	N	0	N	00	N
103	20231012	110957	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2240	40	2	1.82	49628360	22158	21.53	2240	2260	2210	2860	1540	2200	2239.75	1.03	0	3028	2260	2230	2195	2165	2130	2245	2180	19	660	100	1360	5	1	19048582	427	15.89	2.04	12	0.12	141.00	1096.00	3260	20230706	-31.29	1645	20221013	36.17	3260	-31.29	20230706	1855	20.75	20230103	3260	-31.29	20230706	1645	36.17	20221013	3.19	N	331380	100	19 억		196434	N	N	0	N	00	N
104	20231012	100948	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2245	45	2	2.05	44035685	19665	19.11	2240	2260	2210	2860	1540	2200	2239.29	1.03	0	2856	2260	2230	2195	2165	2130	2245	2180	19	660	100	1360	5	1	19048582	428	15.92	2.05	12	0.10	141.00	1096.00	3260	20230706	-31.13	1645	20221013	36.47	3260	-31.13	20230706	1855	21.02	20230103	3260	-31.13	20230706	1645	36.47	20221013	3.19	N	331380	100	19 억		196434	N	N	0	N	00	N
105	20231012	090955	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2230	30	2	1.36	19964040	8968	8.71	2240	2255	2210	2860	1540	2200	2226.14	1.03	0	585	2260	2230	2195	2165	2130	2245	2180	19	660	100	1360	5	1	19048582	425	15.82	2.03	12	0.05	141.00	1096.00	3260	20230706	-31.60	1645	20221013	35.56	3260	-31.60	20230706	1855	20.22	20230103	3260	-31.60	20230706	1645	35.56	20221013	3.19	N	331380	100	19 억		196434	N	N	0	N	00	N
106	20231011	160944	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2200	20	2	0.92	223827080	102030	81.69	2160	2225	2160	2830	1530	2180	2193.72	0.93	0	18358	2326	2252	2191	2117	2056	2222	2087	19	650	100	1350	5	1	19048582	419	15.60	2.01	12	0.54	141.00	1096.00	3260	20230706	-32.52	1645	20221013	33.74	3260	-32.52	20230706	1855	18.60	20230103	3260	-32.52	20230706	1645	33.74	20221013	3.22	N	331380	100	19 억		177376	N	N	0	N	00	N
107	20231011	150950	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2195	15	2	0.69	216254980	98583	78.93	2160	2225	2160	2830	1530	2180	2193.63	0.93	0	18417	2326	2252	2191	2117	2056	2222	2087	19	650	100	1350	5	1	19048582	418	15.57	2.00	12	0.52	141.00	1096.00	3260	20230706	-32.67	1645	20221013	33.43	3260	-32.67	20230706	1855	18.33	20230103	3260	-32.67	20230706	1645	33.43	20221013	3.22	N	331380	100	19 억		177376	N	N	0	N	00	N
108	20231011	140952	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2200	20	2	0.92	185023475	84426	67.60	2160	2225	2160	2830	1530	2180	2191.55	0.93	0	19647	2326	2252	2191	2117	2056	2222	2087	19	650	100	1350	5	1	19048582	419	15.60	2.01	12	0.44	141.00	1096.00	3260	20230706	-32.52	1645	20221013	33.74	3260	-32.52	20230706	1855	18.60	20230103	3260	-32.52	20230706	1645	33.74	20221013	3.22	N	331380	100	19 억		177376	N	N	0	N	00	N
109	20231011	130940	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2200	20	2	0.92	178232475	81336	65.12	2160	2225	2160	2830	1530	2180	2191.31	0.93	0	19519	2326	2252	2191	2117	2056	2222	2087	19	650	100	1350	5	1	19048582	419	15.60	2.01	12	0.43	141.00	1096.00	3260	20230706	-32.52	1645	20221013	33.74	3260	-32.52	20230706	1855	18.60	20230103	3260	-32.52	20230706	1645	33.74	20221013	3.22	N	331380	100	19 억		177376	N	N	0	N	00	N
110	20231011	120959	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2205	25	2	1.15	128392500	58694	47.00	2160	2225	2160	2830	1530	2180	2187.49	0.93	0	13791	2326	2252	2191	2117	2056	2222	2087	19	650	100	1350	5	1	19048582	420	15.64	2.01	12	0.31	141.00	1096.00	3260	20230706	-32.36	1645	20221013	34.04	3260	-32.36	20230706	1855	18.87	20230103	3260	-32.36	20230706	1645	34.04	20221013	3.22	N	331380	100	19 억		177376	N	N	0	N	00	N
111	20231011	110953	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2225	45	2	2.06	101343125	46436	37.18	2160	2225	2160	2830	1530	2180	2182.43	0.93	0	16326	2326	2252	2191	2117	2056	2222	2087	19	650	100	1350	5	1	19048582	424	15.78	2.03	12	0.24	141.00	1096.00	3260	20230706	-31.75	1645	20221013	35.26	3260	-31.75	20230706	1855	19.95	20230103	3260	-31.75	20230706	1645	35.26	20221013	3.22	N	331380	100	19 억		177376	N	N	0	N	00	N
112	20231011	100946	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2195	15	2	0.69	88339705	40537	32.46	2160	2210	2160	2830	1530	2180	2179.24	0.93	0	17223	2326	2252	2191	2117	2056	2222	2087	19	650	100	1350	5	1	19048582	418	15.57	2.00	12	0.21	141.00	1096.00	3260	20230706	-32.67	1645	20221013	33.43	3260	-32.67	20230706	1855	18.33	20230103	3260	-32.67	20230706	1645	33.43	20221013	3.22	N	331380	100	19 억		177376	N	N	0	N	00	N
113	20231011	090949	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2190	10	2	0.46	52809485	24310	19.46	2160	2195	2160	2830	1530	2180	2172.34	0.93	0	9143	2326	2252	2191	2117	2056	2222	2087	19	650	100	1350	5	1	19048582	417	15.53	2.00	12	0.13	141.00	1096.00	3260	20230706	-32.82	1645	20221013	33.13	3260	-32.82	20230706	1855	18.06	20230103	3260	-32.82	20230706	1645	33.13	20221013	3.22	N	331380	100	19 억		177376	N	N	0	N	00	N
114	20231010	161554	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2180	-10	5	-0.46	270803630	123794	115.99	2190	2265	2130	2845	1535	2190	2187.56	0.99	0	-10857	2280	2235	2180	2135	2080	2257	2157	19	655	100	1350	5	1	19048582	415	15.46	1.99	12	0.65	141.00	1096.00	3260	20230706	-33.13	1645	20221013	32.52	3260	-33.13	20230706	1855	17.52	20230103	3260	-33.13	20230706	1645	32.52	20221013	3.29	N	331380	100	19 억		188233	N	N	0	N	00	N
115	20231010	150935	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2150	-40	5	-1.83	256945345	117411	110.01	2190	2265	2130	2845	1535	2190	2188.43	0.99	0	-9648	2280	2235	2180	2135	2080	2257	2157	19	655	100	1350	5	1	19048582	410	15.25	1.96	12	0.62	141.00	1096.00	3260	20230706	-34.05	1645	20221013	30.70	3260	-34.05	20230706	1855	15.90	20230103	3260	-34.05	20230706	1645	30.70	20221013	3.29	N	331380	100	19 억		188233	N	N	0	N	00	N
116	20231010	140943	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2155	-35	5	-1.60	213154025	97000	90.89	2190	2265	2150	2845	1535	2190	2197.46	0.99	0	-12421	2280	2235	2180	2135	2080	2257	2157	19	655	100	1350	5	1	19048582	410	15.28	1.97	12	0.51	141.00	1096.00	3260	20230706	-33.90	1645	20221013	31.00	3260	-33.90	20230706	1855	16.17	20230103	3260	-33.90	20230706	1645	31.00	20221013	3.29	N	331380	100	19 억		188233	N	N	0	N	00	N
117	20231010	130935	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2170	-20	5	-0.91	172980340	78406	73.47	2190	2265	2170	2845	1535	2190	2206.21	0.99	0	-4068	2280	2235	2180	2135	2080	2257	2157	19	655	100	1350	5	1	19048582	413	15.39	1.98	12	0.41	141.00	1096.00	3260	20230706	-33.44	1645	20221013	31.91	3260	-33.44	20230706	1855	16.98	20230103	3260	-33.44	20230706	1645	31.91	20221013	3.29	N	331380	100	19 억		188233	N	N	0	N	00	N
118	20231010	120932	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2195	5	2	0.23	142491310	64447	60.39	2190	2265	2180	2845	1535	2190	2210.98	0.99	0	3160	2280	2235	2180	2135	2080	2257	2157	19	655	100	1350	5	1	19048582	418	15.57	2.00	12	0.34	141.00	1096.00	3260	20230706	-32.67	1645	20221013	33.43	3260	-32.67	20230706	1855	18.33	20230103	3260	-32.67	20230706	1645	33.43	20221013	3.29	N	331380	100	19 억		188233	N	N	0	N	00	N
119	20231010	110914	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2215	25	2	1.14	96104850	43414	40.68	2190	2265	2180	2845	1535	2190	2213.68	0.99	0	5233	2280	2235	2180	2135	2080	2257	2157	19	655	100	1350	5	1	19048582	422	15.71	2.02	12	0.23	141.00	1096.00	3260	20230706	-32.06	1645	20221013	34.65	3260	-32.06	20230706	1855	19.41	20230103	3260	-32.06	20230706	1645	34.65	20221013	3.29	N	331380	100	19 억		188233	N	N	0	N	00	N
120	20231010	100926	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2220	30	2	1.37	72665900	32849	30.78	2190	2265	2180	2845	1535	2190	2212.12	0.99	0	4086	2280	2235	2180	2135	2080	2257	2157	19	655	100	1350	5	1	19048582	423	15.74	2.03	12	0.17	141.00	1096.00	3260	20230706	-31.90	1645	20221013	34.95	3260	-31.90	20230706	1855	19.68	20230103	3260	-31.90	20230706	1645	34.95	20221013	3.29	N	331380	100	19 억		188233	N	N	0	N	00	N
121	20231010	090920	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2180	-10	5	-0.46	25635665	11709	10.97	2190	2205	2180	2845	1535	2190	2189.40	0.99	0	372	2280	2235	2180	2135	2080	2257	2157	19	655	100	1350	5	1	19048582	415	15.46	1.99	12	0.06	141.00	1096.00	3260	20230706	-33.13	1645	20221013	32.52	3260	-33.13	20230706	1855	17.52	20230103	3260	-33.13	20230706	1645	32.52	20221013	3.29	N	331380	100	19 억		188233	N	N	0	N	00	N
122	20231006	160928	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2190	65	2	3.06	233081855	106674	85.33	2145	2225	2125	2760	1490	2125	2184.99	0.78	0	39750	2225	2175	2140	2090	2055	2157	2072	19	635	100	1310	5	1	19048582	417	15.53	2.00	12	0.56	141.00	1096.00	3260	20230706	-32.82	1645	20221013	33.13	3260	-32.82	20230706	1855	18.06	20230103	3260	-32.82	20230706	1645	33.13	20221013	3.27	N	331380	100	19 억		149161	N	N	0	N	00	N
123	20231006	150913	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2200	75	2	3.53	219867820	100648	80.51	2145	2225	2125	2760	1490	2125	2184.52	0.78	0	40471	2225	2175	2140	2090	2055	2157	2072	19	635	100	1310	5	1	19048582	419	15.60	2.01	12	0.53	141.00	1096.00	3260	20230706	-32.52	1645	20221013	33.74	3260	-32.52	20230706	1855	18.60	20230103	3260	-32.52	20230706	1645	33.74	20221013	3.27	N	331380	100	19 억		149161	N	N	0	N	00	N
124	20231006	140917	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2185	60	2	2.82	179281725	82054	65.64	2145	2220	2125	2760	1490	2125	2184.92	0.78	0	36073	2225	2175	2140	2090	2055	2157	2072	19	635	100	1310	5	1	19048582	416	15.50	1.99	12	0.43	141.00	1096.00	3260	20230706	-32.98	1645	20221013	32.83	3260	-32.98	20230706	1855	17.79	20230103	3260	-32.98	20230706	1645	32.83	20221013	3.27	N	331380	100	19 억		149161	N	N	0	N	00	N
125	20231006	130906	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2190	65	2	3.06	172406595	78894	63.11	2145	2220	2125	2760	1490	2125	2185.29	0.78	0	35484	2225	2175	2140	2090	2055	2157	2072	19	635	100	1310	5	1	19048582	417	15.53	2.00	12	0.41	141.00	1096.00	3260	20230706	-32.82	1645	20221013	33.13	3260	-32.82	20230706	1855	18.06	20230103	3260	-32.82	20230706	1645	33.13	20221013	3.27	N	331380	100	19 억		149161	N	N	0	N	00	N
126	20231006	120905	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2205	80	2	3.76	127257395	58225	46.57	2145	2220	2125	2760	1490	2125	2185.61	0.78	0	25340	2225	2175	2140	2090	2055	2157	2072	19	635	100	1310	5	1	19048582	420	15.64	2.01	12	0.31	141.00	1096.00	3260	20230706	-32.36	1645	20221013	34.04	3260	-32.36	20230706	1855	18.87	20230103	3260	-32.36	20230706	1645	34.04	20221013	3.27	N	331380	100	19 억		149161	N	N	0	N	00	N
127	20231006	110856	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2205	80	2	3.76	105563955	48379	38.70	2145	2210	2125	2760	1490	2125	2182.02	0.78	0	26848	2225	2175	2140	2090	2055	2157	2072	19	635	100	1310	5	1	19048582	420	15.64	2.01	12	0.25	141.00	1096.00	3260	20230706	-32.36	1645	20221013	34.04	3260	-32.36	20230706	1855	18.87	20230103	3260	-32.36	20230706	1645	34.04	20221013	3.27	N	331380	100	19 억		149161	N	N	0	N	00	N
128	20231006	100904	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2200	75	2	3.53	54110360	24919	19.93	2145	2200	2125	2760	1490	2125	2171.45	0.78	0	12969	2225	2175	2140	2090	2055	2157	2072	19	635	100	1310	5	1	19048582	419	15.60	2.01	12	0.13	141.00	1096.00	3260	20230706	-32.52	1645	20221013	33.74	3260	-32.52	20230706	1855	18.60	20230103	3260	-32.52	20230706	1645	33.74	20221013	3.27	N	331380	100	19 억		149161	N	N	0	N	00	N
129	20231006	090856	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2155	30	2	1.41	10060495	4679	3.74	2145	2160	2125	2760	1490	2125	2150.14	0.78	0	2168	2225	2175	2140	2090	2055	2157	2072	19	635	100	1310	5	1	19048582	410	15.28	1.97	12	0.02	141.00	1096.00	3260	20230706	-33.90	1645	20221013	31.00	3260	-33.90	20230706	1855	16.17	20230103	3260	-33.90	20230706	1645	31.00	20221013	3.27	N	331380	100	19 억		149161	N	N	0	N	00	N