KissMeData/333620/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	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-230	5	-2.33	156912940	16008	91.61	9880	10000	9650	12840	6920	9880	9804.08	0.30	0	-5121	10180	10030	9800	9650	9420	10105	9725	11	2960	100	6710	10	1	10556344	1019	28.81	1.83	12	0.15	335.00	5287.00	16480	20230419	-41.44	9520	20230104	1.37	16480	-41.44	20230419	9520	1.37	20230104	16480	-41.44	20230419	9520	1.37	20230104	2.11	N	333620	100	10 억		31727	N	N	0	N	00	N
3	20231031	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	-10	5	-0.10	138886350	14144	80.94	9880	10000	9700	12840	6920	9880	9819.45	0.30	0	-4671	10180	10030	9800	9650	9420	10105	9725	11	2960	100	6710	10	1	10556344	1042	29.46	1.87	12	0.13	335.00	5287.00	16480	20230419	-40.11	9520	20230104	3.68	16480	-40.11	20230419	9520	3.68	20230104	16480	-40.11	20230419	9520	3.68	20230104	2.11	N	333620	100	10 억		31727	N	N	0	N	00	N
4	20231031	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	110	2	1.11	122411070	12480	71.42	9880	10000	9700	12840	6920	9880	9808.58	0.30	0	-3997	10180	10030	9800	9650	9420	10105	9725	11	2960	100	6710	10	1	10556344	1055	29.82	1.89	12	0.12	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.11	N	333620	100	10 억		31727	N	N	0	N	00	N
5	20231031	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-20	5	-0.20	84620790	8651	49.51	9880	9940	9700	12840	6920	9880	9781.62	0.30	0	-3576	10180	10030	9800	9650	9420	10105	9725	11	2960	100	6710	10	1	10556344	1041	29.43	1.86	12	0.08	335.00	5287.00	16480	20230419	-40.17	9520	20230104	3.57	16480	-40.17	20230419	9520	3.57	20230104	16480	-40.17	20230419	9520	3.57	20230104	2.11	N	333620	100	10 억		31727	N	N	0	N	00	N
6	20231031	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-50	5	-0.51	69783160	7136	40.84	9880	9940	9700	12840	6920	9880	9779.03	0.30	0	-2959	10180	10030	9800	9650	9420	10105	9725	11	2960	100	6710	10	1	10556344	1038	29.34	1.86	12	0.07	335.00	5287.00	16480	20230419	-40.35	9520	20230104	3.26	16480	-40.35	20230419	9520	3.26	20230104	16480	-40.35	20230419	9520	3.26	20230104	2.11	N	333620	100	10 억		31727	N	N	0	N	00	N
7	20231031	111238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	-40	5	-0.40	61557310	6299	36.05	9880	9940	9700	12840	6920	9880	9772.55	0.30	0	-2575	10180	10030	9800	9650	9420	10105	9725	11	2960	100	6710	10	1	10556344	1039	29.37	1.86	12	0.06	335.00	5287.00	16480	20230419	-40.29	9520	20230104	3.36	16480	-40.29	20230419	9520	3.36	20230104	16480	-40.29	20230419	9520	3.36	20230104	2.11	N	333620	100	10 억		31727	N	N	0	N	00	N
8	20231031	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-140	5	-1.42	31902500	3253	18.62	9880	9940	9740	12840	6920	9880	9807.10	0.30	0	-1781	10180	10030	9800	9650	9420	10105	9725	11	2960	100	6710	10	1	10556344	1028	29.07	1.84	12	0.03	335.00	5287.00	16480	20230419	-40.90	9520	20230104	2.31	16480	-40.90	20230419	9520	2.31	20230104	16480	-40.90	20230419	9520	2.31	20230104	2.11	N	333620	100	10 억		31727	N	N	0	N	00	N
9	20231031	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	60	2	0.61	1117270	113	0.65	9880	9940	9880	12840	6920	9880	9887.35	0.30	0	36	10180	10030	9800	9650	9420	10105	9725	11	2960	100	6710	10	1	10556344	1049	29.67	1.88	12	0.00	335.00	5287.00	16480	20230419	-39.68	9520	20230104	4.41	16480	-39.68	20230419	9520	4.41	20230104	16480	-39.68	20230419	9520	4.41	20230104	2.11	N	333620	100	10 억		31727	N	N	0	N	00	N
10	20231030	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	90	2	0.92	169363460	17434	77.05	9570	9950	9570	12720	6860	9790	9714.54	0.26	0	4503	10123	9956	9813	9646	9503	10040	9730	11	2930	100	6650	10	1	10556344	1043	29.49	1.87	12	0.17	335.00	5287.00	16480	20230419	-40.05	9520	20230104	3.78	16480	-40.05	20230419	9520	3.78	20230104	16480	-40.05	20230419	9520	3.78	20230104	2.10	N	333620	100	10 억		27217	N	N	0	N	00	N
11	20231030	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	60	2	0.61	166728470	17167	75.87	9570	9950	9570	12720	6860	9790	9712.15	0.26	0	4503	10123	9956	9813	9646	9503	10040	9730	11	2930	100	6650	10	1	10556344	1040	29.40	1.86	12	0.16	335.00	5287.00	16480	20230419	-40.23	9520	20230104	3.47	16480	-40.23	20230419	9520	3.47	20230104	16480	-40.23	20230419	9520	3.47	20230104	2.10	N	333620	100	10 억		27217	N	N	0	N	00	N
12	20231030	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	30	2	0.31	159374750	16420	72.56	9570	9950	9570	12720	6860	9790	9706.14	0.26	0	4126	10123	9956	9813	9646	9503	10040	9730	11	2930	100	6650	10	1	10556344	1037	29.31	1.86	12	0.16	335.00	5287.00	16480	20230419	-40.41	9520	20230104	3.15	16480	-40.41	20230419	9520	3.15	20230104	16480	-40.41	20230419	9520	3.15	20230104	2.10	N	333620	100	10 억		27217	N	N	0	N	00	N
13	20231030	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	140	2	1.43	152638330	15738	69.55	9570	9950	9570	12720	6860	9790	9698.71	0.26	0	4031	10123	9956	9813	9646	9503	10040	9730	11	2930	100	6650	10	1	10556344	1048	29.64	1.88	12	0.15	335.00	5287.00	16480	20230419	-39.75	9520	20230104	4.31	16480	-39.75	20230419	9520	4.31	20230104	16480	-39.75	20230419	9520	4.31	20230104	2.10	N	333620	100	10 억		27217	N	N	0	N	00	N
14	20231030	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	100	2	1.02	151051110	15578	68.84	9570	9950	9570	12720	6860	9790	9696.44	0.26	0	3989	10123	9956	9813	9646	9503	10040	9730	11	2930	100	6650	10	1	10556344	1044	29.52	1.87	12	0.15	335.00	5287.00	16480	20230419	-39.99	9520	20230104	3.89	16480	-39.99	20230419	9520	3.89	20230104	16480	-39.99	20230419	9520	3.89	20230104	2.10	N	333620	100	10 억		27217	N	N	0	N	00	N
15	20231030	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	50	2	0.51	126134080	13053	57.69	9570	9840	9570	12720	6860	9790	9663.23	0.26	0	4162	10123	9956	9813	9646	9503	10040	9730	11	2930	100	6650	10	1	10556344	1039	29.37	1.86	12	0.12	335.00	5287.00	16480	20230419	-40.29	9520	20230104	3.36	16480	-40.29	20230419	9520	3.36	20230104	16480	-40.29	20230419	9520	3.36	20230104	2.10	N	333620	100	10 억		27217	N	N	0	N	00	N
16	20231030	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-10	5	-0.10	108554400	11256	49.74	9570	9780	9570	12720	6860	9790	9644.14	0.26	0	2936	10123	9956	9813	9646	9503	10040	9730	11	2930	100	6650	10	1	10556344	1032	29.19	1.85	12	0.11	335.00	5287.00	16480	20230419	-40.66	9520	20230104	2.73	16480	-40.66	20230419	9520	2.73	20230104	16480	-40.66	20230419	9520	2.73	20230104	2.10	N	333620	100	10 억		27217	N	N	0	N	00	N
17	20231030	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-140	5	-1.43	51112870	5328	23.55	9570	9770	9570	12720	6860	9790	9593.26	0.26	0	185	10123	9956	9813	9646	9503	10040	9730	11	2930	100	6650	10	1	10556344	1019	28.81	1.83	12	0.05	335.00	5287.00	16480	20230419	-41.44	9520	20230104	1.37	16480	-41.44	20230419	9520	1.37	20230104	16480	-41.44	20230419	9520	1.37	20230104	2.10	N	333620	100	10 억		27217	N	N	0	N	00	N
18	20231027	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	10	2	0.10	210113600	21446	74.87	9750	9980	9670	12710	6850	9780	9797.33	0.23	0	3156	10280	10030	9870	9620	9460	10155	9745	11	2930	100	6650	10	1	10556344	1033	29.22	1.85	12	0.20	335.00	5287.00	16480	20230419	-40.59	9520	20230104	2.84	16480	-40.59	20230419	9520	2.84	20230104	16480	-40.59	20230419	9520	2.84	20230104	2.10	N	333620	100	10 억		24056	N	N	0	N	00	N
19	20231027	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	10	2	0.10	205296900	20954	73.15	9750	9980	9670	12710	6850	9780	9797.50	0.23	0	3111	10280	10030	9870	9620	9460	10155	9745	11	2930	100	6650	10	1	10556344	1033	29.22	1.85	12	0.20	335.00	5287.00	16480	20230419	-40.59	9520	20230104	2.84	16480	-40.59	20230419	9520	2.84	20230104	16480	-40.59	20230419	9520	2.84	20230104	2.10	N	333620	100	10 억		24056	N	N	0	N	00	N
20	20231027	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	50	2	0.51	175605810	17926	62.58	9750	9980	9670	12710	6850	9780	9796.15	0.23	0	3122	10280	10030	9870	9620	9460	10155	9745	11	2930	100	6650	10	1	10556344	1038	29.34	1.86	12	0.17	335.00	5287.00	16480	20230419	-40.35	9520	20230104	3.26	16480	-40.35	20230419	9520	3.26	20230104	16480	-40.35	20230419	9520	3.26	20230104	2.10	N	333620	100	10 억		24056	N	N	0	N	00	N
21	20231027	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	20	2	0.20	146432350	14953	52.20	9750	9980	9670	12710	6850	9780	9792.84	0.23	0	3565	10280	10030	9870	9620	9460	10155	9745	11	2930	100	6650	10	1	10556344	1035	29.25	1.85	12	0.14	335.00	5287.00	16480	20230419	-40.53	9520	20230104	2.94	16480	-40.53	20230419	9520	2.94	20230104	16480	-40.53	20230419	9520	2.94	20230104	2.10	N	333620	100	10 억		24056	N	N	0	N	00	N
22	20231027	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	80	2	0.82	143021980	14606	50.99	9750	9980	9670	12710	6850	9780	9792.00	0.23	0	3689	10280	10030	9870	9620	9460	10155	9745	11	2930	100	6650	10	1	10556344	1041	29.43	1.86	12	0.14	335.00	5287.00	16480	20230419	-40.17	9520	20230104	3.57	16480	-40.17	20230419	9520	3.57	20230104	16480	-40.17	20230419	9520	3.57	20230104	2.10	N	333620	100	10 억		24056	N	N	0	N	00	N
23	20231027	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	90	2	0.92	120962030	12384	43.23	9750	9930	9670	12710	6850	9780	9767.61	0.23	0	1793	10280	10030	9870	9620	9460	10155	9745	11	2930	100	6650	10	1	10556344	1042	29.46	1.87	12	0.12	335.00	5287.00	16480	20230419	-40.11	9520	20230104	3.68	16480	-40.11	20230419	9520	3.68	20230104	16480	-40.11	20230419	9520	3.68	20230104	2.10	N	333620	100	10 억		24056	N	N	0	N	00	N
24	20231027	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	0	3	0.00	79194450	8148	28.45	9750	9780	9670	12710	6850	9780	9719.50	0.23	0	-134	10280	10030	9870	9620	9460	10155	9745	11	2930	100	6650	10	1	10556344	1032	29.19	1.85	12	0.08	335.00	5287.00	16480	20230419	-40.66	9520	20230104	2.73	16480	-40.66	20230419	9520	2.73	20230104	16480	-40.66	20230419	9520	2.73	20230104	2.10	N	333620	100	10 억		24056	N	N	0	N	00	N
25	20231027	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	0	3	0.00	21774520	2240	7.82	9750	9780	9690	12710	6850	9780	9720.77	0.23	0	570	10280	10030	9870	9620	9460	10155	9745	11	2930	100	6650	10	1	10556344	1032	29.19	1.85	12	0.02	335.00	5287.00	16480	20230419	-40.66	9520	20230104	2.73	16480	-40.66	20230419	9520	2.73	20230104	16480	-40.66	20230419	9520	2.73	20230104	2.10	N	333620	100	10 억		24056	N	N	0	N	00	N
26	20231026	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-400	5	-3.93	255282580	26058	345.41	9760	10120	9710	13230	7130	10180	9797.04	0.27	0	-4020	10680	10430	10300	10050	9920	10365	9985	11	3050	100	6920	10	1	10556344	1032	29.19	1.85	12	0.25	335.00	5287.00	16480	20230419	-40.66	9520	20230104	2.73	16480	-40.66	20230419	9520	2.73	20230104	16480	-40.66	20230419	9520	2.73	20230104	2.14	N	333620	100	10 억		28077	N	N	0	N	00	N
27	20231026	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-380	5	-3.73	239304410	24421	323.71	9760	10120	9710	13230	7130	10180	9799.12	0.27	0	-4027	10680	10430	10300	10050	9920	10365	9985	11	3050	100	6920	10	1	10556344	1035	29.25	1.85	12	0.23	335.00	5287.00	16480	20230419	-40.53	9520	20230104	2.94	16480	-40.53	20230419	9520	2.94	20230104	16480	-40.53	20230419	9520	2.94	20230104	2.14	N	333620	100	10 억		28077	N	N	0	N	00	N
28	20231026	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-300	5	-2.95	208955770	21326	282.69	9760	10120	9710	13230	7130	10180	9798.17	0.27	0	-3261	10680	10430	10300	10050	9920	10365	9985	11	3050	100	6920	10	1	10556344	1043	29.49	1.87	12	0.20	335.00	5287.00	16480	20230419	-40.05	9520	20230104	3.78	16480	-40.05	20230419	9520	3.78	20230104	16480	-40.05	20230419	9520	3.78	20230104	2.14	N	333620	100	10 억		28077	N	N	0	N	00	N
29	20231026	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-380	5	-3.73	181566480	18525	245.56	9760	10120	9710	13230	7130	10180	9801.16	0.27	0	-2446	10680	10430	10300	10050	9920	10365	9985	11	3050	100	6920	10	1	10556344	1035	29.25	1.85	12	0.18	335.00	5287.00	16480	20230419	-40.53	9520	20230104	2.94	16480	-40.53	20230419	9520	2.94	20230104	16480	-40.53	20230419	9520	2.94	20230104	2.14	N	333620	100	10 억		28077	N	N	0	N	00	N
30	20231026	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-400	5	-3.93	165115480	16840	223.22	9760	10120	9710	13230	7130	10180	9804.96	0.27	0	-1899	10680	10430	10300	10050	9920	10365	9985	11	3050	100	6920	10	1	10556344	1032	29.19	1.85	12	0.16	335.00	5287.00	16480	20230419	-40.66	9520	20230104	2.73	16480	-40.66	20230419	9520	2.73	20230104	16480	-40.66	20230419	9520	2.73	20230104	2.14	N	333620	100	10 억		28077	N	N	0	N	00	N
31	20231026	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-330	5	-3.24	116265360	11835	156.88	9760	10120	9760	13230	7130	10180	9823.86	0.27	0	-18	10680	10430	10300	10050	9920	10365	9985	11	3050	100	6920	10	1	10556344	1040	29.40	1.86	12	0.11	335.00	5287.00	16480	20230419	-40.23	9520	20230104	3.47	16480	-40.23	20230419	9520	3.47	20230104	16480	-40.23	20230419	9520	3.47	20230104	2.14	N	333620	100	10 억		28077	N	N	0	N	00	N
32	20231026	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-380	5	-3.73	106437900	10839	143.68	9760	10120	9760	13230	7130	10180	9819.90	0.27	0	83	10680	10430	10300	10050	9920	10365	9985	11	3050	100	6920	10	1	10556344	1035	29.25	1.85	12	0.10	335.00	5287.00	16480	20230419	-40.53	9520	20230104	2.94	16480	-40.53	20230419	9520	2.94	20230104	16480	-40.53	20230419	9520	2.94	20230104	2.14	N	333620	100	10 억		28077	N	N	0	N	00	N
33	20231026	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-320	5	-3.14	22956590	2340	31.02	9760	10120	9760	13230	7130	10180	9810.51	0.27	0	-207	10680	10430	10300	10050	9920	10365	9985	11	3050	100	6920	10	1	10556344	1041	29.43	1.86	12	0.02	335.00	5287.00	16480	20230419	-40.17	9520	20230104	3.57	16480	-40.17	20230419	9520	3.57	20230104	16480	-40.17	20230419	9520	3.57	20230104	2.14	N	333620	100	10 억		28077	N	N	0	N	00	N
34	20231025	161102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10180	-300	5	-2.86	76171470	7394	37.66	10270	10550	10170	13620	7340	10480	10301.79	0.27	0	-939	10913	10696	10273	10056	9633	10805	10165	11	3140	100	7120	10	1	10556344	1075	30.39	1.93	12	0.07	335.00	5287.00	16480	20230419	-38.23	9520	20230104	6.93	16480	-38.23	20230419	9520	6.93	20230104	16480	-38.23	20230419	9520	6.93	20230104	2.18	N	333620	100	10 억		29010	N	N	0	N	00	N
35	20231025	151100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10190	-290	5	-2.77	71374400	6923	35.26	10270	10550	10170	13620	7340	10480	10309.75	0.27	0	-1045	10913	10696	10273	10056	9633	10805	10165	11	3140	100	7120	10	1	10556344	1076	30.42	1.93	12	0.07	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.18	N	333620	100	10 억		29010	N	N	0	N	00	N
36	20231025	141056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10310	-170	5	-1.62	36553870	3518	17.92	10270	10550	10220	13620	7340	10480	10390.53	0.27	0	-899	10913	10696	10273	10056	9633	10805	10165	11	3140	100	7120	10	1	10556344	1088	30.78	1.95	12	0.03	335.00	5287.00	16480	20230419	-37.44	9520	20230104	8.30	16480	-37.44	20230419	9520	8.30	20230104	16480	-37.44	20230419	9520	8.30	20230104	2.18	N	333620	100	10 억		29010	N	N	0	N	00	N
37	20231025	131057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10340	-140	5	-1.34	34657270	3334	16.98	10270	10550	10220	13620	7340	10480	10395.10	0.27	0	-865	10913	10696	10273	10056	9633	10805	10165	11	3140	100	7120	10	1	10556344	1092	30.87	1.96	12	0.03	335.00	5287.00	16480	20230419	-37.26	9520	20230104	8.61	16480	-37.26	20230419	9520	8.61	20230104	16480	-37.26	20230419	9520	8.61	20230104	2.18	N	333620	100	10 억		29010	N	N	0	N	00	N
38	20231025	121101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10420	-60	5	-0.57	28070600	2698	13.74	10270	10550	10220	13620	7340	10480	10404.23	0.27	0	-791	10913	10696	10273	10056	9633	10805	10165	11	3140	100	7120	10	1	10556344	1100	31.10	1.97	12	0.03	335.00	5287.00	16480	20230419	-36.77	9520	20230104	9.45	16480	-36.77	20230419	9520	9.45	20230104	16480	-36.77	20230419	9520	9.45	20230104	2.18	N	333620	100	10 억		29010	N	N	0	N	00	N
39	20231025	111059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10440	-40	5	-0.38	21012200	2021	10.29	10270	10550	10220	13620	7340	10480	10396.93	0.27	0	-446	10913	10696	10273	10056	9633	10805	10165	11	3140	100	7120	10	1	10556344	1102	31.16	1.97	12	0.02	335.00	5287.00	16480	20230419	-36.65	9520	20230104	9.66	16480	-36.65	20230419	9520	9.66	20230104	16480	-36.65	20230419	9520	9.66	20230104	2.18	N	333620	100	10 억		29010	N	N	0	N	00	N
40	20231025	101101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10450	-30	5	-0.29	19838700	1908	9.72	10270	10550	10220	13620	7340	10480	10397.64	0.27	0	-447	10913	10696	10273	10056	9633	10805	10165	11	3140	100	7120	10	1	10556344	1103	31.19	1.98	12	0.02	335.00	5287.00	16480	20230419	-36.59	9520	20230104	9.77	16480	-36.59	20230419	9520	9.77	20230104	16480	-36.59	20230419	9520	9.77	20230104	2.18	N	333620	100	10 억		29010	N	N	0	N	00	N
41	20231025	091057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10400	-80	5	-0.76	4116480	397	2.02	10270	10410	10270	13620	7340	10480	10368.97	0.27	0	-128	10913	10696	10273	10056	9633	10805	10165	11	3140	100	7120	10	1	10556344	1098	31.04	1.97	12	0.00	335.00	5287.00	16480	20230419	-36.89	9520	20230104	9.24	16480	-36.89	20230419	9520	9.24	20230104	16480	-36.89	20230419	9520	9.24	20230104	2.18	N	333620	100	10 억		29010	N	N	0	N	00	N
42	20231024	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	450	2	4.49	196355210	19500	63.58	10040	10490	9850	13030	7030	10030	10069.37	0.25	0	2065	11056	10542	10286	9772	9516	10415	9645	11	3000	100	6820	10	1	10556344	1106	31.28	1.98	12	0.18	335.00	5287.00	16480	20230419	-36.41	9520	20230104	10.08	16480	-36.41	20230419	9520	10.08	20230104	16480	-36.41	20230419	9520	10.08	20230104	2.24	N	333620	100	10 억		26878	N	N	0	N	00	N
43	20231024	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	290	2	2.89	184220370	18333	59.78	10040	10350	9850	13030	7030	10030	10048.57	0.25	0	1962	11056	10542	10286	9772	9516	10415	9645	11	3000	100	6820	10	1	10556344	1089	30.81	1.95	12	0.17	335.00	5287.00	16480	20230419	-37.38	9520	20230104	8.40	16480	-37.38	20230419	9520	8.40	20230104	16480	-37.38	20230419	9520	8.40	20230104	2.24	N	333620	100	10 억		26878	N	N	0	N	00	N
44	20231024	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	160	2	1.60	166053750	16569	54.03	10040	10330	9850	13030	7030	10030	10021.95	0.25	0	521	11056	10542	10286	9772	9516	10415	9645	11	3000	100	6820	10	1	10556344	1076	30.42	1.93	12	0.16	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.24	N	333620	100	10 억		26878	N	N	0	N	00	N
45	20231024	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	100	2	1.00	149835340	14978	48.84	10040	10200	9850	13030	7030	10030	10003.69	0.25	0	-653	11056	10542	10286	9772	9516	10415	9645	11	3000	100	6820	10	1	10556344	1069	30.24	1.92	12	0.14	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.24	N	333620	100	10 억		26878	N	N	0	N	00	N
46	20231024	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	40	2	0.40	147679220	14764	48.14	10040	10200	9850	13030	7030	10030	10002.66	0.25	0	-767	11056	10542	10286	9772	9516	10415	9645	11	3000	100	6820	10	1	10556344	1063	30.06	1.90	12	0.14	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.24	N	333620	100	10 억		26878	N	N	0	N	00	N
47	20231024	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-90	5	-0.90	113600440	11355	37.03	10040	10200	9880	13030	7030	10030	10004.44	0.25	0	-1384	11056	10542	10286	9772	9516	10415	9645	11	3000	100	6820	10	1	10556344	1049	29.67	1.88	12	0.11	335.00	5287.00	16480	20230419	-39.68	9520	20230104	4.41	16480	-39.68	20230419	9520	4.41	20230104	16480	-39.68	20230419	9520	4.41	20230104	2.24	N	333620	100	10 억		26878	N	N	0	N	00	N
48	20231024	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	0	3	0.00	83011500	8269	26.96	10040	10200	9930	13030	7030	10030	10038.88	0.25	0	-661	11056	10542	10286	9772	9516	10415	9645	11	3000	100	6820	10	1	10556344	1059	29.94	1.90	12	0.08	335.00	5287.00	16480	20230419	-39.14	9520	20230104	5.36	16480	-39.14	20230419	9520	5.36	20230104	16480	-39.14	20230419	9520	5.36	20230104	2.24	N	333620	100	10 억		26878	N	N	0	N	00	N
49	20231024	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	160	2	1.60	13946520	1379	4.50	10040	10200	10040	13030	7030	10030	10113.50	0.25	0	757	11056	10542	10286	9772	9516	10415	9645	11	3000	100	6820	10	1	10556344	1076	30.42	1.93	12	0.01	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.24	N	333620	100	10 억		26878	N	N	0	N	00	N
50	20231023	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-590	5	-5.56	305734690	29673	126.86	10260	10800	10030	13800	7440	10620	10311.15	0.23	0	2683	11366	10992	10696	10322	10026	10845	10175	11	3180	100	7220	10	1	10556344	1059	29.94	1.90	12	0.28	335.00	5287.00	16480	20230419	-39.14	9520	20230104	5.36	16480	-39.14	20230419	9520	5.36	20230104	16480	-39.14	20230419	9520	5.36	20230104	2.25	N	333620	100	10 억		24101	N	N	0	N	00	N
51	20231023	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-480	5	-4.52	248190190	23950	102.39	10260	10800	10140	13800	7440	10620	10362.85	0.23	0	2260	11366	10992	10696	10322	10026	10845	10175	11	3180	100	7220	10	1	10556344	1070	30.27	1.92	12	0.23	335.00	5287.00	16480	20230419	-38.47	9520	20230104	6.51	16480	-38.47	20230419	9520	6.51	20230104	16480	-38.47	20230419	9520	6.51	20230104	2.25	N	333620	100	10 억		24101	N	N	0	N	00	N
52	20231023	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-400	5	-3.77	208282290	20038	85.67	10260	10800	10180	13800	7440	10620	10394.37	0.23	0	2552	11366	10992	10696	10322	10026	10845	10175	11	3180	100	7220	10	1	10556344	1079	30.51	1.93	12	0.19	335.00	5287.00	16480	20230419	-37.99	9520	20230104	7.35	16480	-37.99	20230419	9520	7.35	20230104	16480	-37.99	20230419	9520	7.35	20230104	2.25	N	333620	100	10 억		24101	N	N	0	N	00	N
53	20231023	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	-280	5	-2.64	146631150	14030	59.98	10260	10800	10260	13800	7440	10620	10451.26	0.23	0	2913	11366	10992	10696	10322	10026	10845	10175	11	3180	100	7220	10	1	10556344	1092	30.87	1.96	12	0.13	335.00	5287.00	16480	20230419	-37.26	9520	20230104	8.61	16480	-37.26	20230419	9520	8.61	20230104	16480	-37.26	20230419	9520	8.61	20230104	2.25	N	333620	100	10 억		24101	N	N	0	N	00	N
54	20231023	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	-270	5	-2.54	125563800	11992	51.27	10260	10800	10260	13800	7440	10620	10470.63	0.23	0	2829	11366	10992	10696	10322	10026	10845	10175	11	3180	100	7220	10	1	10556344	1093	30.90	1.96	12	0.11	335.00	5287.00	16480	20230419	-37.20	9520	20230104	8.72	16480	-37.20	20230419	9520	8.72	20230104	16480	-37.20	20230419	9520	8.72	20230104	2.25	N	333620	100	10 억		24101	N	N	0	N	00	N
55	20231023	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	-200	5	-1.88	108814690	10377	44.37	10260	10800	10260	13800	7440	10620	10486.14	0.23	0	2509	11366	10992	10696	10322	10026	10845	10175	11	3180	100	7220	10	1	10556344	1100	31.10	1.97	12	0.10	335.00	5287.00	16480	20230419	-36.77	9520	20230104	9.45	16480	-36.77	20230419	9520	9.45	20230104	16480	-36.77	20230419	9520	9.45	20230104	2.25	N	333620	100	10 억		24101	N	N	0	N	00	N
56	20231023	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	-180	5	-1.69	64864160	6240	26.68	10260	10600	10260	13800	7440	10620	10394.90	0.23	0	2677	11366	10992	10696	10322	10026	10845	10175	11	3180	100	7220	10	1	10556344	1102	31.16	1.97	12	0.06	335.00	5287.00	16480	20230419	-36.65	9520	20230104	9.66	16480	-36.65	20230419	9520	9.66	20230104	16480	-36.65	20230419	9520	9.66	20230104	2.25	N	333620	100	10 억		24101	N	N	0	N	00	N
57	20231023	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-170	5	-1.60	18986720	1841	7.87	10260	10600	10260	13800	7440	10620	10313.26	0.23	0	425	11366	10992	10696	10322	10026	10845	10175	11	3180	100	7220	10	1	10556344	1103	31.19	1.98	12	0.02	335.00	5287.00	16480	20230419	-36.59	9520	20230104	9.77	16480	-36.59	20230419	9520	9.77	20230104	16480	-36.59	20230419	9520	9.77	20230104	2.25	N	333620	100	10 억		24101	N	N	0	N	00	N
58	20231020	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10620	-450	5	-4.07	247150690	23347	207.36	10880	11070	10400	14390	7750	11070	10584.96	0.24	0	-2924	11450	11260	11090	10900	10730	11175	10815	11	3320	100	7520	10	1	10556344	1121	31.70	2.01	12	0.22	335.00	5287.00	16480	20230419	-35.56	9520	20230104	11.55	16480	-35.56	20230419	9520	11.55	20230104	16480	-35.56	20230419	9520	11.55	20230104	2.27	N	333620	100	10 억		25829	N	N	0	N	00	N
59	20231020	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	-440	5	-3.97	236163290	22312	198.17	10880	11070	10400	14390	7750	11070	10584.59	0.24	0	-2896	11450	11260	11090	10900	10730	11175	10815	11	3320	100	7520	10	1	10556344	1122	31.73	2.01	12	0.21	335.00	5287.00	16480	20230419	-35.50	9520	20230104	11.66	16480	-35.50	20230419	9520	11.66	20230104	16480	-35.50	20230419	9520	11.66	20230104	2.27	N	333620	100	10 억		25829	N	N	0	N	00	N
60	20231020	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	-480	5	-4.34	206120220	19490	173.11	10880	11070	10400	14390	7750	11070	10575.69	0.24	0	-1788	11450	11260	11090	10900	10730	11175	10815	11	3320	100	7520	10	1	10556344	1118	31.61	2.00	12	0.18	335.00	5287.00	16480	20230419	-35.74	9520	20230104	11.24	16480	-35.74	20230419	9520	11.24	20230104	16480	-35.74	20230419	9520	11.24	20230104	2.27	N	333620	100	10 억		25829	N	N	0	N	00	N
61	20231020	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	-630	5	-5.69	177315410	16762	148.88	10880	11070	10400	14390	7750	11070	10578.42	0.24	0	-1256	11450	11260	11090	10900	10730	11175	10815	11	3320	100	7520	10	1	10556344	1102	31.16	1.97	12	0.16	335.00	5287.00	16480	20230419	-36.65	9520	20230104	9.66	16480	-36.65	20230419	9520	9.66	20230104	16480	-36.65	20230419	9520	9.66	20230104	2.27	N	333620	100	10 억		25829	N	N	0	N	00	N
62	20231020	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-570	5	-5.15	154909070	14616	129.82	10880	11070	10400	14390	7750	11070	10598.60	0.24	0	-901	11450	11260	11090	10900	10730	11175	10815	11	3320	100	7520	10	1	10556344	1108	31.34	1.99	12	0.14	335.00	5287.00	16480	20230419	-36.29	9520	20230104	10.29	16480	-36.29	20230419	9520	10.29	20230104	16480	-36.29	20230419	9520	10.29	20230104	2.27	N	333620	100	10 억		25829	N	N	0	N	00	N
63	20231020	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	-490	5	-4.43	129019090	12141	107.83	10880	11070	10480	14390	7750	11070	10626.73	0.24	0	-1324	11450	11260	11090	10900	10730	11175	10815	11	3320	100	7520	10	1	10556344	1117	31.58	2.00	12	0.12	335.00	5287.00	16480	20230419	-35.80	9520	20230104	11.13	16480	-35.80	20230419	9520	11.13	20230104	16480	-35.80	20230419	9520	11.13	20230104	2.27	N	333620	100	10 억		25829	N	N	0	N	00	N
64	20231020	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	-470	5	-4.25	80993420	7584	67.36	10880	11070	10540	14390	7750	11070	10679.51	0.24	0	-1117	11450	11260	11090	10900	10730	11175	10815	11	3320	100	7520	10	1	10556344	1119	31.64	2.00	12	0.07	335.00	5287.00	16480	20230419	-35.68	9520	20230104	11.34	16480	-35.68	20230419	9520	11.34	20230104	16480	-35.68	20230419	9520	11.34	20230104	2.27	N	333620	100	10 억		25829	N	N	0	N	00	N
65	20231020	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	-170	5	-1.54	8522840	785	6.97	10880	11070	10750	14390	7750	11070	10857.12	0.24	0	-9	11450	11260	11090	10900	10730	11175	10815	11	3320	100	7520	10	1	10556344	1151	32.54	2.06	12	0.01	335.00	5287.00	16480	20230419	-33.86	9520	20230104	14.50	16480	-33.86	20230419	9520	14.50	20230104	16480	-33.86	20230419	9520	14.50	20230104	2.27	N	333620	100	10 억		25829	N	N	0	N	00	N
66	20231019	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	-290	5	-2.55	123488430	11173	218.01	11250	11280	10920	14760	7960	11360	11051.63	0.26	0	-2038	11626	11492	11376	11242	11126	11435	11185	11	3400	100	7720	10	1	10556344	1169	33.04	2.09	12	0.11	335.00	5287.00	16480	20230419	-32.83	9520	20230104	16.28	16480	-32.83	20230419	9520	16.28	20230104	16480	-32.83	20230419	9520	16.28	20230104	2.27	N	333620	100	10 억		27783	N	N	0	N	00	N
67	20231019	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	-310	5	-2.73	111565050	10094	196.96	11250	11280	10920	14760	7960	11360	11052.61	0.26	0	-2030	11626	11492	11376	11242	11126	11435	11185	11	3400	100	7720	10	1	10556344	1166	32.99	2.09	12	0.10	335.00	5287.00	16480	20230419	-32.95	9520	20230104	16.07	16480	-32.95	20230419	9520	16.07	20230104	16480	-32.95	20230419	9520	16.07	20230104	2.27	N	333620	100	10 억		27783	N	N	0	N	00	N
68	20231019	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	-320	5	-2.82	104747500	9478	184.94	11250	11280	10920	14760	7960	11360	11051.65	0.26	0	-1913	11626	11492	11376	11242	11126	11435	11185	11	3400	100	7720	10	1	10556344	1165	32.96	2.09	12	0.09	335.00	5287.00	16480	20230419	-33.01	9520	20230104	15.97	16480	-33.01	20230419	9520	15.97	20230104	16480	-33.01	20230419	9520	15.97	20230104	2.27	N	333620	100	10 억		27783	N	N	0	N	00	N
69	20231019	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	-290	5	-2.55	98984700	8956	174.75	11250	11280	10920	14760	7960	11360	11052.33	0.26	0	-1837	11626	11492	11376	11242	11126	11435	11185	11	3400	100	7720	10	1	10556344	1169	33.04	2.09	12	0.08	335.00	5287.00	16480	20230419	-32.83	9520	20230104	16.28	16480	-32.83	20230419	9520	16.28	20230104	16480	-32.83	20230419	9520	16.28	20230104	2.27	N	333620	100	10 억		27783	N	N	0	N	00	N
70	20231019	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-240	5	-2.11	91660210	8288	161.72	11250	11280	10920	14760	7960	11360	11059.39	0.26	0	-1719	11626	11492	11376	11242	11126	11435	11185	11	3400	100	7720	10	1	10556344	1174	33.19	2.10	12	0.08	335.00	5287.00	16480	20230419	-32.52	9520	20230104	16.81	16480	-32.52	20230419	9520	16.81	20230104	16480	-32.52	20230419	9520	16.81	20230104	2.27	N	333620	100	10 억		27783	N	N	0	N	00	N
71	20231019	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	-360	5	-3.17	63460180	5727	111.75	11250	11280	11000	14760	7960	11360	11080.88	0.26	0	-1262	11626	11492	11376	11242	11126	11435	11185	11	3400	100	7720	10	1	10556344	1161	32.84	2.08	12	0.05	335.00	5287.00	16480	20230419	-33.25	9520	20230104	15.55	16480	-33.25	20230419	9520	15.55	20230104	16480	-33.25	20230419	9520	15.55	20230104	2.27	N	333620	100	10 억		27783	N	N	0	N	00	N
72	20231019	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-260	5	-2.29	31032590	2789	54.42	11250	11280	11060	14760	7960	11360	11126.78	0.26	0	-1431	11626	11492	11376	11242	11126	11435	11185	11	3400	100	7720	10	1	10556344	1172	33.13	2.10	12	0.03	335.00	5287.00	16480	20230419	-32.65	9520	20230104	16.60	16480	-32.65	20230419	9520	16.60	20230104	16480	-32.65	20230419	9520	16.60	20230104	2.27	N	333620	100	10 억		27783	N	N	0	N	00	N
73	20231019	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	-230	5	-2.02	5762630	513	10.01	11250	11280	11130	14760	7960	11360	11233.20	0.26	0	-160	11626	11492	11376	11242	11126	11435	11185	11	3400	100	7720	10	1	10556344	1175	33.22	2.11	12	0.00	335.00	5287.00	16480	20230419	-32.46	9520	20230104	16.91	16480	-32.46	20230419	9520	16.91	20230104	16480	-32.46	20230419	9520	16.91	20230104	2.27	N	333620	100	10 억		27783	N	N	0	N	00	N
74	20231018	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	-60	5	-0.53	53629490	4724	61.57	11450	11510	11260	14840	8000	11420	11352.55	0.27	0	-732	11653	11536	11433	11316	11213	11485	11265	11	3420	100	7760	10	1	10556344	1199	33.91	2.15	12	0.04	335.00	5287.00	16480	20230419	-31.07	9520	20230104	19.33	16480	-31.07	20230419	9520	19.33	20230104	16480	-31.07	20230419	9520	19.33	20230104	2.25	N	333620	100	10 억		28507	N	N	0	N	00	N
75	20231018	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	-60	5	-0.53	52970340	4666	60.82	11450	11510	11260	14840	8000	11420	11352.41	0.27	0	-729	11653	11536	11433	11316	11213	11485	11265	11	3420	100	7760	10	1	10556344	1199	33.91	2.15	12	0.04	335.00	5287.00	16480	20230419	-31.07	9520	20230104	19.33	16480	-31.07	20230419	9520	19.33	20230104	16480	-31.07	20230419	9520	19.33	20230104	2.25	N	333620	100	10 억		28507	N	N	0	N	00	N
76	20231018	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	-120	5	-1.05	40160410	3531	46.02	11450	11510	11260	14840	8000	11420	11373.66	0.27	0	-485	11653	11536	11433	11316	11213	11485	11265	11	3420	100	7760	10	1	10556344	1193	33.73	2.14	12	0.03	335.00	5287.00	16480	20230419	-31.43	9520	20230104	18.70	16480	-31.43	20230419	9520	18.70	20230104	16480	-31.43	20230419	9520	18.70	20230104	2.25	N	333620	100	10 억		28507	N	N	0	N	00	N
77	20231018	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11320	-100	5	-0.88	34545760	3034	39.55	11450	11510	11260	14840	8000	11420	11386.21	0.27	0	-511	11653	11536	11433	11316	11213	11485	11265	11	3420	100	7760	10	1	10556344	1195	33.79	2.14	12	0.03	335.00	5287.00	16480	20230419	-31.31	9520	20230104	18.91	16480	-31.31	20230419	9520	18.91	20230104	16480	-31.31	20230419	9520	18.91	20230104	2.25	N	333620	100	10 억		28507	N	N	0	N	00	N
78	20231018	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	-50	5	-0.44	32417090	2846	37.10	11450	11510	11260	14840	8000	11420	11390.40	0.27	0	-504	11653	11536	11433	11316	11213	11485	11265	11	3420	100	7760	10	1	10556344	1200	33.94	2.15	12	0.03	335.00	5287.00	16480	20230419	-31.01	9520	20230104	19.43	16480	-31.01	20230419	9520	19.43	20230104	16480	-31.01	20230419	9520	19.43	20230104	2.25	N	333620	100	10 억		28507	N	N	0	N	00	N
79	20231018	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	-30	5	-0.26	26606860	2333	30.41	11450	11510	11260	14840	8000	11420	11404.57	0.27	0	-511	11653	11536	11433	11316	11213	11485	11265	11	3420	100	7760	10	1	10556344	1202	34.00	2.15	12	0.02	335.00	5287.00	16480	20230419	-30.89	9520	20230104	19.64	16480	-30.89	20230419	9520	19.64	20230104	16480	-30.89	20230419	9520	19.64	20230104	2.25	N	333620	100	10 억		28507	N	N	0	N	00	N
80	20231018	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-20	5	-0.18	20459150	1795	23.40	11450	11510	11260	14840	8000	11420	11397.86	0.27	0	-481	11653	11536	11433	11316	11213	11485	11265	11	3420	100	7760	10	1	10556344	1203	34.03	2.16	12	0.02	335.00	5287.00	16480	20230419	-30.83	9520	20230104	19.75	16480	-30.83	20230419	9520	19.75	20230104	16480	-30.83	20230419	9520	19.75	20230104	2.25	N	333620	100	10 억		28507	N	N	0	N	00	N
81	20231018	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	-90	5	-0.79	1605310	141	1.84	11450	11450	11320	14840	8000	11420	11385.18	0.27	0	5	11653	11536	11433	11316	11213	11485	11265	11	3420	100	7760	10	1	10556344	1196	33.82	2.14	12	0.00	335.00	5287.00	16480	20230419	-31.25	9520	20230104	19.01	16480	-31.25	20230419	9520	19.01	20230104	16480	-31.25	20230419	9520	19.01	20230104	2.25	N	333620	100	10 억		28507	N	N	0	N	00	N
82	20231017	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	70	2	0.62	87303720	7662	39.69	11510	11550	11330	14750	7950	11350	11394.36	0.27	0	273	11756	11552	11446	11242	11136	11500	11190	11	3400	100	7710	10	1	10556344	1206	34.09	2.16	12	0.07	335.00	5287.00	16480	20230419	-30.70	9520	20230104	19.96	16480	-30.70	20230419	9520	19.96	20230104	16480	-30.70	20230419	9520	19.96	20230104	2.23	N	333620	100	10 억		28334	N	N	0	N	00	N
83	20231017	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	50	2	0.44	86287340	7573	39.23	11510	11550	11330	14750	7950	11350	11394.08	0.27	0	284	11756	11552	11446	11242	11136	11500	11190	11	3400	100	7710	10	1	10556344	1203	34.03	2.16	12	0.07	335.00	5287.00	16480	20230419	-30.83	9520	20230104	19.75	16480	-30.83	20230419	9520	19.75	20230104	16480	-30.83	20230419	9520	19.75	20230104	2.23	N	333620	100	10 억		28334	N	N	0	N	00	N
84	20231017	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	-20	5	-0.18	76176740	6682	34.61	11510	11550	11330	14750	7950	11350	11400.29	0.27	0	283	11756	11552	11446	11242	11136	11500	11190	11	3400	100	7710	10	1	10556344	1196	33.82	2.14	12	0.06	335.00	5287.00	16480	20230419	-31.25	9520	20230104	19.01	16480	-31.25	20230419	9520	19.01	20230104	16480	-31.25	20230419	9520	19.01	20230104	2.23	N	333620	100	10 억		28334	N	N	0	N	00	N
85	20231017	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	80	2	0.70	58701030	5144	26.64	11510	11550	11350	14750	7950	11350	11411.55	0.27	0	387	11756	11552	11446	11242	11136	11500	11190	11	3400	100	7710	10	1	10556344	1207	34.12	2.16	12	0.05	335.00	5287.00	16480	20230419	-30.64	9520	20230104	20.06	16480	-30.64	20230419	9520	20.06	20230104	16480	-30.64	20230419	9520	20.06	20230104	2.23	N	333620	100	10 억		28334	N	N	0	N	00	N
86	20231017	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	0	3	0.00	54965990	4816	24.95	11510	11550	11350	14750	7950	11350	11413.20	0.27	0	229	11756	11552	11446	11242	11136	11500	11190	11	3400	100	7710	10	1	10556344	1198	33.88	2.15	12	0.05	335.00	5287.00	16480	20230419	-31.13	9520	20230104	19.22	16480	-31.13	20230419	9520	19.22	20230104	16480	-31.13	20230419	9520	19.22	20230104	2.23	N	333620	100	10 억		28334	N	N	0	N	00	N
87	20231017	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	70	2	0.62	27057480	2361	12.23	11510	11550	11400	14750	7950	11350	11460.18	0.27	0	39	11756	11552	11446	11242	11136	11500	11190	11	3400	100	7710	10	1	10556344	1206	34.09	2.16	12	0.02	335.00	5287.00	16480	20230419	-30.70	9520	20230104	19.96	16480	-30.70	20230419	9520	19.96	20230104	16480	-30.70	20230419	9520	19.96	20230104	2.23	N	333620	100	10 억		28334	N	N	0	N	00	N
88	20231017	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	150	2	1.32	10991900	955	4.95	11510	11550	11410	14750	7950	11350	11509.84	0.27	0	-25	11756	11552	11446	11242	11136	11500	11190	11	3400	100	7710	10	1	10556344	1214	34.33	2.18	12	0.01	335.00	5287.00	16480	20230419	-30.22	9520	20230104	20.80	16480	-30.22	20230419	9520	20.80	20230104	16480	-30.22	20230419	9520	20.80	20230104	2.23	N	333620	100	10 억		28334	N	N	0	N	00	N
89	20231017	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	180	2	1.59	5718200	497	2.57	11510	11530	11410	14750	7950	11350	11505.43	0.27	0	16	11756	11552	11446	11242	11136	11500	11190	11	3400	100	7710	10	1	10556344	1217	34.42	2.18	12	0.00	335.00	5287.00	16480	20230419	-30.04	9520	20230104	21.11	16480	-30.04	20230419	9520	21.11	20230104	16480	-30.04	20230419	9520	21.11	20230104	2.23	N	333620	100	10 억		28334	N	N	0	N	00	N
90	20231016	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	-390	5	-3.32	220692360	19266	108.87	11650	11650	11340	15260	8220	11740	11455.02	0.27	0	255	12106	11922	11666	11482	11226	11795	11355	11	3520	100	7980	10	1	10556344	1198	33.88	2.15	12	0.18	335.00	5287.00	16480	20230419	-31.13	9520	20230104	19.22	16480	-31.13	20230419	9520	19.22	20230104	16480	-31.13	20230419	9520	19.22	20230104	2.28	N	333620	100	10 억		28077	N	N	0	N	00	N
91	20231016	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-290	5	-2.47	208664850	18211	102.91	11650	11650	11340	15260	8220	11740	11458.18	0.27	0	176	12106	11922	11666	11482	11226	11795	11355	11	3520	100	7980	10	1	10556344	1209	34.18	2.17	12	0.17	335.00	5287.00	16480	20230419	-30.52	9520	20230104	20.27	16480	-30.52	20230419	9520	20.27	20230104	16480	-30.52	20230419	9520	20.27	20230104	2.28	N	333620	100	10 억		28077	N	N	0	N	00	N
92	20231016	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	-250	5	-2.13	160271900	13954	78.85	11650	11650	11370	15260	8220	11740	11485.73	0.27	0	-117	12106	11922	11666	11482	11226	11795	11355	11	3520	100	7980	10	1	10556344	1213	34.30	2.17	12	0.13	335.00	5287.00	16480	20230419	-30.28	9520	20230104	20.69	16480	-30.28	20230419	9520	20.69	20230104	16480	-30.28	20230419	9520	20.69	20230104	2.28	N	333620	100	10 억		28077	N	N	0	N	00	N
93	20231016	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	-330	5	-2.81	133378250	11603	65.57	11650	11650	11370	15260	8220	11740	11495.15	0.27	0	-94	12106	11922	11666	11482	11226	11795	11355	11	3520	100	7980	10	1	10556344	1204	34.06	2.16	12	0.11	335.00	5287.00	16480	20230419	-30.76	9520	20230104	19.85	16480	-30.76	20230419	9520	19.85	20230104	16480	-30.76	20230419	9520	19.85	20230104	2.28	N	333620	100	10 억		28077	N	N	0	N	00	N
94	20231016	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	-360	5	-3.07	123985310	10781	60.92	11650	11650	11370	15260	8220	11740	11500.35	0.27	0	-414	12106	11922	11666	11482	11226	11795	11355	11	3520	100	7980	10	1	10556344	1201	33.97	2.15	12	0.10	335.00	5287.00	16480	20230419	-30.95	9520	20230104	19.54	16480	-30.95	20230419	9520	19.54	20230104	16480	-30.95	20230419	9520	19.54	20230104	2.28	N	333620	100	10 억		28077	N	N	0	N	00	N
95	20231016	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	-100	5	-0.85	41968020	3634	20.54	11650	11650	11500	15260	8220	11740	11548.71	0.27	0	-302	12106	11922	11666	11482	11226	11795	11355	11	3520	100	7980	10	1	10556344	1229	34.75	2.20	12	0.03	335.00	5287.00	16480	20230419	-29.37	9520	20230104	22.27	16480	-29.37	20230419	9520	22.27	20230104	16480	-29.37	20230419	9520	22.27	20230104	2.28	N	333620	100	10 억		28077	N	N	0	N	00	N
96	20231016	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	-210	5	-1.79	23399450	2029	11.47	11650	11650	11500	15260	8220	11740	11532.50	0.27	0	-16	12106	11922	11666	11482	11226	11795	11355	11	3520	100	7980	10	1	10556344	1217	34.42	2.18	12	0.02	335.00	5287.00	16480	20230419	-30.04	9520	20230104	21.11	16480	-30.04	20230419	9520	21.11	20230104	16480	-30.04	20230419	9520	21.11	20230104	2.28	N	333620	100	10 억		28077	N	N	0	N	00	N
97	20231016	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-240	5	-2.04	7172000	623	3.52	11650	11650	11500	15260	8220	11740	11512.04	0.27	0	84	12106	11922	11666	11482	11226	11795	11355	11	3520	100	7980	10	1	10556344	1214	34.33	2.18	12	0.01	335.00	5287.00	16480	20230419	-30.22	9520	20230104	20.80	16480	-30.22	20230419	9520	20.80	20230104	16480	-30.22	20230419	9520	20.80	20230104	2.28	N	333620	100	10 억		28077	N	N	0	N	00	N
98	20231012	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	300	2	2.62	1448407990	120862	858.82	11450	12580	11450	14870	8010	11440	11984.39	0.28	0	1287	11680	11560	11430	11310	11180	11620	11370	11	3430	100	7770	10	1	10556344	1239	35.04	2.22	12	1.14	335.00	5287.00	16480	20230419	-28.76	9520	20230104	23.32	16480	-28.76	20230419	9520	23.32	20230104	16480	-28.76	20230419	9520	23.32	20230104	2.29	N	333620	100	10 억		29687	N	N	0	N	00	N
99	20231012	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	290	2	2.53	1357137830	113064	803.41	11450	12580	11450	14870	8010	11440	12003.27	0.28	0	-464	11680	11560	11430	11310	11180	11620	11370	11	3430	100	7770	10	1	10556344	1238	35.01	2.22	12	1.07	335.00	5287.00	16480	20230419	-28.82	9520	20230104	23.21	16480	-28.82	20230419	9520	23.21	20230104	16480	-28.82	20230419	9520	23.21	20230104	2.29	N	333620	100	10 억		29687	N	N	0	N	00	N
100	20231012	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	90	2	0.79	52132310	4529	32.18	11450	11570	11450	14870	8010	11440	11510.78	0.28	0	1887	11680	11560	11430	11310	11180	11620	11370	11	3430	100	7770	10	1	10556344	1217	34.42	2.18	12	0.04	335.00	5287.00	16480	20230419	-30.04	9520	20230104	21.11	16480	-30.04	20230419	9520	21.11	20230104	16480	-30.04	20230419	9520	21.11	20230104	2.29	N	333620	100	10 억		29687	N	N	0	N	00	N
101	20231012	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	110	2	0.96	49846170	4331	30.78	11450	11570	11450	14870	8010	11440	11509.16	0.28	0	1776	11680	11560	11430	11310	11180	11620	11370	11	3430	100	7770	10	1	10556344	1219	34.48	2.18	12	0.04	335.00	5287.00	16480	20230419	-29.92	9520	20230104	21.32	16480	-29.92	20230419	9520	21.32	20230104	16480	-29.92	20230419	9520	21.32	20230104	2.29	N	333620	100	10 억		29687	N	N	0	N	00	N
102	20231012	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	120	2	1.05	46463360	4038	28.69	11450	11570	11450	14870	8010	11440	11506.53	0.28	0	1664	11680	11560	11430	11310	11180	11620	11370	11	3430	100	7770	10	1	10556344	1220	34.51	2.19	12	0.04	335.00	5287.00	16480	20230419	-29.85	9520	20230104	21.43	16480	-29.85	20230419	9520	21.43	20230104	16480	-29.85	20230419	9520	21.43	20230104	2.29	N	333620	100	10 억		29687	N	N	0	N	00	N
103	20231012	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	90	2	0.79	34532610	3005	21.35	11450	11570	11450	14870	8010	11440	11491.72	0.28	0	1669	11680	11560	11430	11310	11180	11620	11370	11	3430	100	7770	10	1	10556344	1217	34.42	2.18	12	0.03	335.00	5287.00	16480	20230419	-30.04	9520	20230104	21.11	16480	-30.04	20230419	9520	21.11	20230104	16480	-30.04	20230419	9520	21.11	20230104	2.29	N	333620	100	10 억		29687	N	N	0	N	00	N
104	20231012	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	40	2	0.35	25989880	2263	16.08	11450	11570	11450	14870	8010	11440	11484.70	0.28	0	1476	11680	11560	11430	11310	11180	11620	11370	11	3430	100	7770	10	1	10556344	1212	34.27	2.17	12	0.02	335.00	5287.00	16480	20230419	-30.34	9520	20230104	20.59	16480	-30.34	20230419	9520	20.59	20230104	16480	-30.34	20230419	9520	20.59	20230104	2.29	N	333620	100	10 억		29687	N	N	0	N	00	N
105	20231012	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	60	2	0.52	15463420	1348	9.58	11450	11500	11450	14870	8010	11440	11471.38	0.28	0	1307	11680	11560	11430	11310	11180	11620	11370	11	3430	100	7770	10	1	10556344	1214	34.33	2.18	12	0.01	335.00	5287.00	16480	20230419	-30.22	9520	20230104	20.80	16480	-30.22	20230419	9520	20.80	20230104	16480	-30.22	20230419	9520	20.80	20230104	2.29	N	333620	100	10 억		29687	N	N	0	N	00	N
106	20231011	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	140	2	1.24	161163030	14073	170.38	11390	11550	11300	14690	7910	11300	11451.93	0.21	0	7787	11500	11400	11280	11180	11060	11450	11230	11	3390	100	7680	10	1	10556344	1208	34.15	2.16	12	0.13	335.00	5287.00	16480	20230419	-30.58	9520	20230104	20.17	16480	-30.58	20230419	9520	20.17	20230104	16480	-30.58	20230419	9520	20.17	20230104	2.30	N	333620	100	10 억		21901	N	N	0	N	00	N
107	20231011	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	150	2	1.33	160373480	14004	169.54	11390	11550	11300	14690	7910	11300	11451.98	0.21	0	7787	11500	11400	11280	11180	11060	11450	11230	11	3390	100	7680	10	1	10556344	1209	34.18	2.17	12	0.13	335.00	5287.00	16480	20230419	-30.52	9520	20230104	20.27	16480	-30.52	20230419	9520	20.27	20230104	16480	-30.52	20230419	9520	20.27	20230104	2.30	N	333620	100	10 억		21901	N	N	0	N	00	N
108	20231011	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	180	2	1.59	137861990	12036	145.71	11390	11550	11300	14690	7910	11300	11454.14	0.21	0	7381	11500	11400	11280	11180	11060	11450	11230	11	3390	100	7680	10	1	10556344	1212	34.27	2.17	12	0.11	335.00	5287.00	16480	20230419	-30.34	9520	20230104	20.59	16480	-30.34	20230419	9520	20.59	20230104	16480	-30.34	20230419	9520	20.59	20230104	2.30	N	333620	100	10 억		21901	N	N	0	N	00	N
109	20231011	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	190	2	1.68	135793350	11855	143.52	11390	11550	11300	14690	7910	11300	11454.52	0.21	0	7381	11500	11400	11280	11180	11060	11450	11230	11	3390	100	7680	10	1	10556344	1213	34.30	2.17	12	0.11	335.00	5287.00	16480	20230419	-30.28	9520	20230104	20.69	16480	-30.28	20230419	9520	20.69	20230104	16480	-30.28	20230419	9520	20.69	20230104	2.30	N	333620	100	10 억		21901	N	N	0	N	00	N
110	20231011	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	110	2	0.97	126959250	11081	134.15	11390	11550	11300	14690	7910	11300	11457.38	0.21	0	6819	11500	11400	11280	11180	11060	11450	11230	11	3390	100	7680	10	1	10556344	1204	34.06	2.16	12	0.10	335.00	5287.00	16480	20230419	-30.76	9520	20230104	19.85	16480	-30.76	20230419	9520	19.85	20230104	16480	-30.76	20230419	9520	19.85	20230104	2.30	N	333620	100	10 억		21901	N	N	0	N	00	N
111	20231011	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	180	2	1.59	109192430	9531	115.39	11390	11550	11300	14690	7910	11300	11456.56	0.21	0	6425	11500	11400	11280	11180	11060	11450	11230	11	3390	100	7680	10	1	10556344	1212	34.27	2.17	12	0.09	335.00	5287.00	16480	20230419	-30.34	9520	20230104	20.59	16480	-30.34	20230419	9520	20.59	20230104	16480	-30.34	20230419	9520	20.59	20230104	2.30	N	333620	100	10 억		21901	N	N	0	N	00	N
112	20231011	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	180	2	1.59	96982510	8465	102.48	11390	11550	11300	14690	7910	11300	11456.88	0.21	0	6266	11500	11400	11280	11180	11060	11450	11230	11	3390	100	7680	10	1	10556344	1212	34.27	2.17	12	0.08	335.00	5287.00	16480	20230419	-30.34	9520	20230104	20.59	16480	-30.34	20230419	9520	20.59	20230104	16480	-30.34	20230419	9520	20.59	20230104	2.30	N	333620	100	10 억		21901	N	N	0	N	00	N
113	20231011	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	110	2	0.97	15924030	1403	16.99	11390	11410	11300	14690	7910	11300	11349.99	0.21	0	318	11500	11400	11280	11180	11060	11450	11230	11	3390	100	7680	10	1	10556344	1204	34.06	2.16	12	0.01	335.00	5287.00	16480	20230419	-30.76	9520	20230104	19.85	16480	-30.76	20230419	9520	19.85	20230104	16480	-30.76	20230419	9520	19.85	20230104	2.30	N	333620	100	10 억		21901	N	N	0	N	00	N
114	20231010	161556	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11300	-10	5	-0.09	88730450	7876	59.16	11160	11380	11160	14700	7920	11310	11265.93	0.21	0	-835	11636	11472	11326	11162	11016	11400	11090	11	3390	100	7690	10	1	10556344	1193	33.73	2.14	12	0.07	335.00	5287.00	16480	20230419	-31.43	9520	20230104	18.70	16480	-31.43	20230419	9520	18.70	20230104	16480	-31.43	20230419	9520	18.70	20230104	2.30	N	333620	100	10 억		22631	N	N	0	N	00	N
115	20231010	150937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11320	10	2	0.09	84038260	7461	56.05	11160	11380	11160	14700	7920	11310	11263.67	0.21	0	-817	11636	11472	11326	11162	11016	11400	11090	11	3390	100	7690	10	1	10556344	1195	33.79	2.14	12	0.07	335.00	5287.00	16480	20230419	-31.31	9520	20230104	18.91	16480	-31.31	20230419	9520	18.91	20230104	16480	-31.31	20230419	9520	18.91	20230104	2.30	N	333620	100	10 억		22631	N	N	0	N	00	N
116	20231010	140945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11210	-100	5	-0.88	69167170	6146	46.17	11160	11380	11160	14700	7920	11310	11254.01	0.21	0	-676	11636	11472	11326	11162	11016	11400	11090	11	3390	100	7690	10	1	10556344	1183	33.46	2.12	12	0.06	335.00	5287.00	16480	20230419	-31.98	9520	20230104	17.75	16480	-31.98	20230419	9520	17.75	20230104	16480	-31.98	20230419	9520	17.75	20230104	2.30	N	333620	100	10 억		22631	N	N	0	N	00	N
117	20231010	130938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11170	-140	5	-1.24	56277130	4996	37.53	11160	11380	11160	14700	7920	11310	11264.44	0.21	0	-464	11636	11472	11326	11162	11016	11400	11090	11	3390	100	7690	10	1	10556344	1179	33.34	2.11	12	0.05	335.00	5287.00	16480	20230419	-32.22	9520	20230104	17.33	16480	-32.22	20230419	9520	17.33	20230104	16480	-32.22	20230419	9520	17.33	20230104	2.30	N	333620	100	10 억		22631	N	N	0	N	00	N
118	20231010	120934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11260	-50	5	-0.44	41703550	3695	27.76	11160	11380	11160	14700	7920	11310	11286.48	0.21	0	238	11636	11472	11326	11162	11016	11400	11090	11	3390	100	7690	10	1	10556344	1189	33.61	2.13	12	0.04	335.00	5287.00	16480	20230419	-31.67	9520	20230104	18.28	16480	-31.67	20230419	9520	18.28	20230104	16480	-31.67	20230419	9520	18.28	20230104	2.30	N	333620	100	10 억		22631	N	N	0	N	00	N
119	20231010	110916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11310	0	3	0.00	34365310	3045	22.87	11160	11380	11160	14700	7920	11310	11285.82	0.21	0	557	11636	11472	11326	11162	11016	11400	11090	11	3390	100	7690	10	1	10556344	1194	33.76	2.14	12	0.03	335.00	5287.00	16480	20230419	-31.37	9520	20230104	18.80	16480	-31.37	20230419	9520	18.80	20230104	16480	-31.37	20230419	9520	18.80	20230104	2.30	N	333620	100	10 억		22631	N	N	0	N	00	N
120	20231010	100928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11310	0	3	0.00	21710820	1927	14.48	11160	11380	11160	14700	7920	11310	11266.64	0.21	0	628	11636	11472	11326	11162	11016	11400	11090	11	3390	100	7690	10	1	10556344	1194	33.76	2.14	12	0.02	335.00	5287.00	16480	20230419	-31.37	9520	20230104	18.80	16480	-31.37	20230419	9520	18.80	20230104	16480	-31.37	20230419	9520	18.80	20230104	2.30	N	333620	100	10 억		22631	N	N	0	N	00	N
121	20231010	090922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11160	-150	5	-1.33	7358970	658	4.94	11160	11220	11160	14700	7920	11310	11183.84	0.21	0	200	11636	11472	11326	11162	11016	11400	11090	11	3390	100	7690	10	1	10556344	1178	33.31	2.11	12	0.01	335.00	5287.00	16480	20230419	-32.28	9520	20230104	17.23	16480	-32.28	20230419	9520	17.23	20230104	16480	-32.28	20230419	9520	17.23	20230104	2.30	N	333620	100	10 억		22631	N	N	0	N	00	N
122	20231006	160930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11310	-50	5	-0.44	150279640	13207	18.19	11360	11490	11180	14760	7960	11360	11378.79	0.23	0	-1691	12600	11980	11580	10960	10560	12290	11270	11	3400	100	7720	10	1	10556344	1194	33.76	2.14	12	0.13	335.00	5287.00	16480	20230419	-31.37	9520	20230104	18.80	16480	-31.37	20230419	9520	18.80	20230104	16480	-31.37	20230419	9520	18.80	20230104	2.28	N	333620	100	10 억		24031	N	N	0	N	00	N
123	20231006	150915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11370	10	2	0.09	142213410	12494	17.21	11360	11490	11180	14760	7960	11360	11382.54	0.23	0	-1633	12600	11980	11580	10960	10560	12290	11270	11	3400	100	7720	10	1	10556344	1200	33.94	2.15	12	0.12	335.00	5287.00	16480	20230419	-31.01	9520	20230104	19.43	16480	-31.01	20230419	9520	19.43	20230104	16480	-31.01	20230419	9520	19.43	20230104	2.28	N	333620	100	10 억		24031	N	N	0	N	00	N
124	20231006	140919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11340	-20	5	-0.18	136597890	11999	16.53	11360	11490	11180	14760	7960	11360	11384.11	0.23	0	-1627	12600	11980	11580	10960	10560	12290	11270	11	3400	100	7720	10	1	10556344	1197	33.85	2.14	12	0.11	335.00	5287.00	16480	20230419	-31.19	9520	20230104	19.12	16480	-31.19	20230419	9520	19.12	20230104	16480	-31.19	20230419	9520	19.12	20230104	2.28	N	333620	100	10 억		24031	N	N	0	N	00	N
125	20231006	130908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11360	0	3	0.00	96027590	8439	11.62	11360	11490	11180	14760	7960	11360	11379.02	0.23	0	659	12600	11980	11580	10960	10560	12290	11270	11	3400	100	7720	10	1	10556344	1199	33.91	2.15	12	0.08	335.00	5287.00	16480	20230419	-31.07	9520	20230104	19.33	16480	-31.07	20230419	9520	19.33	20230104	16480	-31.07	20230419	9520	19.33	20230104	2.28	N	333620	100	10 억		24031	N	N	0	N	00	N
126	20231006	120906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11280	-80	5	-0.70	86627180	7607	10.48	11360	11490	11180	14760	7960	11360	11387.82	0.23	0	556	12600	11980	11580	10960	10560	12290	11270	11	3400	100	7720	10	1	10556344	1191	33.67	2.13	12	0.07	335.00	5287.00	16480	20230419	-31.55	9520	20230104	18.49	16480	-31.55	20230419	9520	18.49	20230104	16480	-31.55	20230419	9520	18.49	20230104	2.28	N	333620	100	10 억		24031	N	N	0	N	00	N
127	20231006	110858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11310	-50	5	-0.44	81953180	7194	9.91	11360	11490	11180	14760	7960	11360	11391.88	0.23	0	811	12600	11980	11580	10960	10560	12290	11270	11	3400	100	7720	10	1	10556344	1194	33.76	2.14	12	0.07	335.00	5287.00	16480	20230419	-31.37	9520	20230104	18.80	16480	-31.37	20230419	9520	18.80	20230104	16480	-31.37	20230419	9520	18.80	20230104	2.28	N	333620	100	10 억		24031	N	N	0	N	00	N
128	20231006	100906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11360	0	3	0.00	72880660	6393	8.81	11360	11490	11180	14760	7960	11360	11400.07	0.23	0	359	12600	11980	11580	10960	10560	12290	11270	11	3400	100	7720	10	1	10556344	1199	33.91	2.15	12	0.06	335.00	5287.00	16480	20230419	-31.07	9520	20230104	19.33	16480	-31.07	20230419	9520	19.33	20230104	16480	-31.07	20230419	9520	19.33	20230104	2.28	N	333620	100	10 억		24031	N	N	0	N	00	N
129	20231006	090858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11480	120	2	1.06	18580730	1628	2.24	11360	11490	11360	14760	7960	11360	11413.22	0.23	0	-690	12600	11980	11580	10960	10560	12290	11270	11	3400	100	7720	10	1	10556344	1212	34.27	2.17	12	0.02	335.00	5287.00	16480	20230419	-30.34	9520	20230104	20.59	16480	-30.34	20230419	9520	20.59	20230104	16480	-30.34	20230419	9520	20.59	20230104	2.28	N	333620	100	10 억		24031	N	N	0	N	00	N