KissMeData/360070/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	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	57800	-3000	5	-4.93	12397953700	206296	125.26	60800	63300	56000	79000	42600	60800	60100.19	0.89	0	1406	69666	65232	62866	58432	56066	64050	57250	40	18200	500	42560	100	1	7984343	4615	35.18	4.79	12	2.58	1643.00	12065.00	95600	20230720	-39.54	29000	20230103	99.31	95600	-39.54	20230720	29000	99.31	20230103	95600	-39.54	20230720	29000	99.31	20230103	2.83	N	360070	500	39 억		71101	N	N	0	N	00	N
3	20231031	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	57000	-3800	5	-6.25	11934862800	198252	120.38	60800	63300	56000	79000	42600	60800	60200.36	0.89	0	80	69666	65232	62866	58432	56066	64050	57250	40	18200	500	42560	100	1	7984343	4551	34.69	4.72	12	2.48	1643.00	12065.00	95600	20230720	-40.38	29000	20230103	96.55	95600	-40.38	20230720	29000	96.55	20230103	95600	-40.38	20230720	29000	96.55	20230103	2.83	N	360070	500	39 억		71101	N	N	0	N	00	N
4	20231031	141240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	59700	-1100	5	-1.81	8483439200	138594	84.15	60800	63300	59000	79000	42600	60800	61210.83	0.89	0	-7778	69666	65232	62866	58432	56066	64050	57250	40	18200	500	42560	100	1	7984343	4767	36.34	4.95	12	1.74	1643.00	12065.00	95600	20230720	-37.55	29000	20230103	105.86	95600	-37.55	20230720	29000	105.86	20230103	95600	-37.55	20230720	29000	105.86	20230103	2.83	N	360070	500	39 억		71101	N	N	0	N	00	N
5	20231031	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	61700	900	2	1.48	7370956300	120307	73.05	60800	63300	59000	79000	42600	60800	61268.03	0.89	0	-7276	69666	65232	62866	58432	56066	64050	57250	40	18200	500	42560	100	1	7984343	4926	37.55	5.11	12	1.51	1643.00	12065.00	95600	20230720	-35.46	29000	20230103	112.76	95600	-35.46	20230720	29000	112.76	20230103	95600	-35.46	20230720	29000	112.76	20230103	2.83	N	360070	500	39 억		71101	N	N	0	N	00	N
6	20231031	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	60600	-200	5	-0.33	5190480300	85296	51.79	60800	62400	59000	79000	42600	60800	60852.59	0.89	0	-4883	69666	65232	62866	58432	56066	64050	57250	40	18200	500	42560	100	1	7984343	4839	36.88	5.02	12	1.07	1643.00	12065.00	95600	20230720	-36.61	29000	20230103	108.97	95600	-36.61	20230720	29000	108.97	20230103	95600	-36.61	20230720	29000	108.97	20230103	2.83	N	360070	500	39 억		71101	N	N	0	N	00	N
7	20231031	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62000	1200	2	1.97	4559222400	74959	45.51	60800	62400	59000	79000	42600	60800	60822.89	0.89	0	-2261	69666	65232	62866	58432	56066	64050	57250	40	18200	500	42560	100	1	7984343	4950	37.74	5.14	12	0.94	1643.00	12065.00	95600	20230720	-35.15	29000	20230103	113.79	95600	-35.15	20230720	29000	113.79	20230103	95600	-35.15	20230720	29000	113.79	20230103	2.83	N	360070	500	39 억		71101	N	N	0	N	00	N
8	20231031	101238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	60800	0	3	0.00	3260717200	53865	32.71	60800	61800	59000	79000	42600	60800	60534.82	0.89	0	-396	69666	65232	62866	58432	56066	64050	57250	40	18200	500	42560	100	1	7984343	4854	37.01	5.04	12	0.67	1643.00	12065.00	95600	20230720	-36.40	29000	20230103	109.66	95600	-36.40	20230720	29000	109.66	20230103	95600	-36.40	20230720	29000	109.66	20230103	2.83	N	360070	500	39 억		71101	N	N	0	N	00	N
9	20231031	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	60500	-300	5	-0.49	851159800	13993	8.50	60800	61600	60100	79000	42600	60800	60827.61	0.89	0	-1554	69666	65232	62866	58432	56066	64050	57250	40	18200	500	42560	100	1	7984343	4831	36.82	5.01	12	0.18	1643.00	12065.00	95600	20230720	-36.72	29000	20230103	108.62	95600	-36.72	20230720	29000	108.62	20230103	95600	-36.72	20230720	29000	108.62	20230103	2.83	N	360070	500	39 억		71101	N	N	0	N	00	N
10	20231030	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	60800	-5400	5	-8.16	10117240200	160886	67.74	65500	67300	60500	86000	46400	66200	62892.09	0.72	0	13825	72600	69400	67800	64600	63000	68600	63800	40	19800	500	46340	100	1	7984343	4854	37.01	5.04	12	2.02	1643.00	12065.00	95600	20230720	-36.40	29000	20230103	109.66	95600	-36.40	20230720	29000	109.66	20230103	95600	-36.40	20230720	29000	109.66	20230103	2.68	N	360070	500	39 억		57823	N	N	0	N	00	N
11	20231030	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	60900	-5300	5	-8.01	9443110900	149808	63.07	65500	67300	60500	86000	46400	66200	63032.83	0.72	0	10717	72600	69400	67800	64600	63000	68600	63800	40	19800	500	46340	100	1	7984343	4862	37.07	5.05	12	1.88	1643.00	12065.00	95600	20230720	-36.30	29000	20230103	110.00	95600	-36.30	20230720	29000	110.00	20230103	95600	-36.30	20230720	29000	110.00	20230103	2.68	N	360070	500	39 억		57823	N	N	0	N	00	N
12	20231030	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	61500	-4700	5	-7.10	8159552200	128813	54.23	65500	67300	61100	86000	46400	66200	63342.15	0.72	0	8012	72600	69400	67800	64600	63000	68600	63800	40	19800	500	46340	100	1	7984343	4910	37.43	5.10	12	1.61	1643.00	12065.00	95600	20230720	-35.67	29000	20230103	112.07	95600	-35.67	20230720	29000	112.07	20230103	95600	-35.67	20230720	29000	112.07	20230103	2.68	N	360070	500	39 억		57823	N	N	0	N	00	N
13	20231030	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62200	-4000	5	-6.04	7105455600	111728	47.04	65500	67300	61500	86000	46400	66200	63593.89	0.72	0	7962	72600	69400	67800	64600	63000	68600	63800	40	19800	500	46340	100	1	7984343	4966	37.86	5.16	12	1.40	1643.00	12065.00	95600	20230720	-34.94	29000	20230103	114.48	95600	-34.94	20230720	29000	114.48	20230103	95600	-34.94	20230720	29000	114.48	20230103	2.68	N	360070	500	39 억		57823	N	N	0	N	00	N
14	20231030	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	61800	-4400	5	-6.65	6290774000	98624	41.52	65500	67300	61600	86000	46400	66200	63783.20	0.72	0	6797	72600	69400	67800	64600	63000	68600	63800	40	19800	500	46340	100	1	7984343	4934	37.61	5.12	12	1.24	1643.00	12065.00	95600	20230720	-35.36	29000	20230103	113.10	95600	-35.36	20230720	29000	113.10	20230103	95600	-35.36	20230720	29000	113.10	20230103	2.68	N	360070	500	39 억		57823	N	N	0	N	00	N
15	20231030	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64400	-1800	5	-2.72	4601602300	71680	30.18	65500	67300	62100	86000	46400	66200	64193.91	0.72	0	5662	72600	69400	67800	64600	63000	68600	63800	40	19800	500	46340	100	1	7984343	5142	39.20	5.34	12	0.90	1643.00	12065.00	95600	20230720	-32.64	29000	20230103	122.07	95600	-32.64	20230720	29000	122.07	20230103	95600	-32.64	20230720	29000	122.07	20230103	2.68	N	360070	500	39 억		57823	N	N	0	N	00	N
16	20231030	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63600	-2600	5	-3.93	3865387400	60129	25.32	65500	67300	62100	86000	46400	66200	64282.01	0.72	0	4565	72600	69400	67800	64600	63000	68600	63800	40	19800	500	46340	100	1	7984343	5078	38.71	5.27	12	0.75	1643.00	12065.00	95600	20230720	-33.47	29000	20230103	119.31	95600	-33.47	20230720	29000	119.31	20230103	95600	-33.47	20230720	29000	119.31	20230103	2.68	N	360070	500	39 억		57823	N	N	0	N	00	N
17	20231030	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65100	-1100	5	-1.66	1013235400	15385	6.48	65500	67300	65000	86000	46400	66200	65856.62	0.72	0	-1690	72600	69400	67800	64600	63000	68600	63800	40	19800	500	46340	100	1	7984343	5198	39.62	5.40	12	0.19	1643.00	12065.00	95600	20230720	-31.90	29000	20230103	124.48	95600	-31.90	20230720	29000	124.48	20230103	95600	-31.90	20230720	29000	124.48	20230103	2.68	N	360070	500	39 억		57823	N	N	0	N	00	N
18	20231027	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	66200	-2000	5	-2.93	16059173200	232679	47.44	67800	71000	66200	88600	47800	68200	69024.57	0.76	0	-3141	75533	71866	68133	64466	60733	73700	66300	40	20400	500	47740	100	1	7984343	5286	40.29	5.49	12	2.91	1643.00	12065.00	95600	20230720	-30.75	29000	20230103	128.28	95600	-30.75	20230720	29000	128.28	20230103	95600	-30.75	20230720	29000	128.28	20230103	2.52	N	360070	500	39 억		60891	N	N	0	N	00	N
19	20231027	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	66900	-1300	5	-1.91	15117027900	218492	44.55	67800	71000	66600	88600	47800	68200	69188.24	0.76	0	-4830	75533	71866	68133	64466	60733	73700	66300	40	20400	500	47740	100	1	7984343	5342	40.72	5.54	12	2.74	1643.00	12065.00	95600	20230720	-30.02	29000	20230103	130.69	95600	-30.02	20230720	29000	130.69	20230103	95600	-30.02	20230720	29000	130.69	20230103	2.52	N	360070	500	39 억		60891	N	N	0	N	00	N
20	20231027	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	67700	-500	5	-0.73	13576198600	195568	39.87	67800	71000	67200	88600	47800	68200	69419.63	0.76	0	-6403	75533	71866	68133	64466	60733	73700	66300	40	20400	500	47740	100	1	7984343	5405	41.21	5.61	12	2.45	1643.00	12065.00	95600	20230720	-29.18	29000	20230103	133.45	95600	-29.18	20230720	29000	133.45	20230103	95600	-29.18	20230720	29000	133.45	20230103	2.52	N	360070	500	39 억		60891	N	N	0	N	00	N
21	20231027	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68600	400	2	0.59	12662019000	182177	37.14	67800	71000	67200	88600	47800	68200	69504.29	0.76	0	-5764	75533	71866	68133	64466	60733	73700	66300	40	20400	500	47740	100	1	7984343	5477	41.75	5.69	12	2.28	1643.00	12065.00	95600	20230720	-28.24	29000	20230103	136.55	95600	-28.24	20230720	29000	136.55	20230103	95600	-28.24	20230720	29000	136.55	20230103	2.52	N	360070	500	39 억		60891	N	N	0	N	00	N
22	20231027	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68700	500	2	0.73	11842178600	170239	34.71	67800	71000	67200	88600	47800	68200	69562.47	0.76	0	-5476	75533	71866	68133	64466	60733	73700	66300	40	20400	500	47740	100	1	7984343	5485	41.81	5.69	12	2.13	1643.00	12065.00	95600	20230720	-28.14	29000	20230103	136.90	95600	-28.14	20230720	29000	136.90	20230103	95600	-28.14	20230720	29000	136.90	20230103	2.52	N	360070	500	39 억		60891	N	N	0	N	00	N
23	20231027	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	69000	800	2	1.17	10372517100	148822	30.34	67800	71000	67200	88600	47800	68200	69697.96	0.76	0	-5450	75533	71866	68133	64466	60733	73700	66300	40	20400	500	47740	100	1	7984343	5509	42.00	5.72	12	1.86	1643.00	12065.00	95600	20230720	-27.82	29000	20230103	137.93	95600	-27.82	20230720	29000	137.93	20230103	95600	-27.82	20230720	29000	137.93	20230103	2.52	N	360070	500	39 억		60891	N	N	0	N	00	N
24	20231027	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	69500	1300	2	1.91	7828306300	112288	22.89	67800	71000	67200	88600	47800	68200	69716.98	0.76	0	-1962	75533	71866	68133	64466	60733	73700	66300	40	20400	500	47740	100	1	7984343	5549	42.30	5.76	12	1.41	1643.00	12065.00	95600	20230720	-27.30	29000	20230103	139.66	95600	-27.30	20230720	29000	139.66	20230103	95600	-27.30	20230720	29000	139.66	20230103	2.52	N	360070	500	39 억		60891	N	N	0	N	00	N
25	20231027	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	69900	1700	2	2.49	2414052900	34936	7.12	67800	70500	67200	88600	47800	68200	69100.56	0.76	0	2022	75533	71866	68133	64466	60733	73700	66300	40	20400	500	47740	100	1	7984343	5581	42.54	5.79	12	0.44	1643.00	12065.00	95600	20230720	-26.88	29000	20230103	141.03	95600	-26.88	20230720	29000	141.03	20230103	95600	-26.88	20230720	29000	141.03	20230103	2.52	N	360070	500	39 억		60891	N	N	0	N	00	N
26	20231026	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68200	2600	2	3.96	32654941200	476047	62.94	66200	71800	64400	85200	46000	65600	68596.64	0.85	0	-6557	77400	71500	68000	62100	58600	74450	65050	40	19600	500	45920	100	1	7984343	5445	41.51	5.65	12	5.96	1643.00	12065.00	95600	20230720	-28.66	29000	20230103	135.17	95600	-28.66	20230720	29000	135.17	20230103	95600	-28.66	20230720	29000	135.17	20230103	2.41	N	360070	500	39 억		67509	N	N	0	N	00	N
27	20231026	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	69300	3700	2	5.64	31794668900	463486	61.28	66200	71800	64400	85200	46000	65600	68599.77	0.85	0	-7476	77400	71500	68000	62100	58600	74450	65050	40	19600	500	45920	100	1	7984343	5533	42.18	5.74	12	5.80	1643.00	12065.00	95600	20230720	-27.51	29000	20230103	138.97	95600	-27.51	20230720	29000	138.97	20230103	95600	-27.51	20230720	29000	138.97	20230103	2.41	N	360070	500	39 억		67509	N	N	0	N	00	N
28	20231026	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68700	3100	2	4.73	29467384600	429410	56.77	66200	71800	64400	85200	46000	65600	68623.81	0.85	0	-10498	77400	71500	68000	62100	58600	74450	65050	40	19600	500	45920	100	1	7984343	5485	41.81	5.69	12	5.38	1643.00	12065.00	95600	20230720	-28.14	29000	20230103	136.90	95600	-28.14	20230720	29000	136.90	20230103	95600	-28.14	20230720	29000	136.90	20230103	2.41	N	360070	500	39 억		67509	N	N	0	N	00	N
29	20231026	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	67000	1400	2	2.13	27738479000	404058	53.42	66200	71800	64400	85200	46000	65600	68650.66	0.85	0	-11891	77400	71500	68000	62100	58600	74450	65050	40	19600	500	45920	100	1	7984343	5350	40.78	5.55	12	5.06	1643.00	12065.00	95600	20230720	-29.92	29000	20230103	131.03	95600	-29.92	20230720	29000	131.03	20230103	95600	-29.92	20230720	29000	131.03	20230103	2.41	N	360070	500	39 억		67509	N	N	0	N	00	N
30	20231026	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	67200	1600	2	2.44	25432977600	369562	48.86	66200	71800	64400	85200	46000	65600	68820.30	0.85	0	-13745	77400	71500	68000	62100	58600	74450	65050	40	19600	500	45920	100	1	7984343	5365	40.90	5.57	12	4.63	1643.00	12065.00	95600	20230720	-29.71	29000	20230103	131.72	95600	-29.71	20230720	29000	131.72	20230103	95600	-29.71	20230720	29000	131.72	20230103	2.41	N	360070	500	39 억		67509	N	N	0	N	00	N
31	20231026	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	69700	4100	2	6.25	21831152700	316760	41.88	66200	71800	64400	85200	46000	65600	68921.44	0.85	0	-15443	77400	71500	68000	62100	58600	74450	65050	40	19600	500	45920	100	1	7984343	5565	42.42	5.78	12	3.97	1643.00	12065.00	95600	20230720	-27.09	29000	20230103	140.34	95600	-27.09	20230720	29000	140.34	20230103	95600	-27.09	20230720	29000	140.34	20230103	2.41	N	360070	500	39 억		67509	N	N	0	N	00	N
32	20231026	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68500	2900	2	4.42	10367443400	153175	20.25	66200	69400	64400	85200	46000	65600	67685.30	0.85	0	-12329	77400	71500	68000	62100	58600	74450	65050	40	19600	500	45920	100	1	7984343	5469	41.69	5.68	12	1.92	1643.00	12065.00	95600	20230720	-28.35	29000	20230103	136.21	95600	-28.35	20230720	29000	136.21	20230103	95600	-28.35	20230720	29000	136.21	20230103	2.41	N	360070	500	39 억		67509	N	N	0	N	00	N
33	20231026	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68600	3000	2	4.57	4291816000	64153	8.48	66200	68900	64400	85200	46000	65600	66902.15	0.85	0	-1994	77400	71500	68000	62100	58600	74450	65050	40	19600	500	45920	100	1	7984343	5477	41.75	5.69	12	0.80	1643.00	12065.00	95600	20230720	-28.24	29000	20230103	136.55	95600	-28.24	20230720	29000	136.55	20230103	95600	-28.24	20230720	29000	136.55	20230103	2.41	N	360070	500	39 억		67509	N	N	0	N	00	N
34	20231025	161121	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	65600	0	3	0.00	51689144100	744267	90.63	65100	73900	64500	85200	46000	65600	69458.67	0.80	0	3571	74666	70132	64566	60032	54466	67350	57250	40	19600	500	45920	100	1	7984343	5238	39.93	5.44	12	9.32	1643.00	12065.00	95600	20230720	-31.38	29000	20230103	126.21	95600	-31.38	20230720	29000	126.21	20230103	95600	-31.38	20230720	29000	126.21	20230103	2.19	N	360070	500	39 억		64089	N	N	0	N	00	N
35	20231025	151119	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	66100	500	2	0.76	50538795000	726793	88.50	65100	73900	64500	85200	46000	65600	69540.13	0.80	0	-531	74666	70132	64566	60032	54466	67350	57250	40	19600	500	45920	100	1	7984343	5278	40.23	5.48	12	9.10	1643.00	12065.00	95600	20230720	-30.86	29000	20230103	127.93	95600	-30.86	20230720	29000	127.93	20230103	95600	-30.86	20230720	29000	127.93	20230103	2.19	N	360070	500	39 억		64089	N	N	0	N	00	N
36	20231025	141115	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67600	2000	2	3.05	47648681100	683398	83.22	65100	73900	64500	85200	46000	65600	69726.98	0.80	0	-7523	74666	70132	64566	60032	54466	67350	57250	40	19600	500	45920	100	1	7984343	5397	41.14	5.60	12	8.56	1643.00	12065.00	95600	20230720	-29.29	29000	20230103	133.10	95600	-29.29	20230720	29000	133.10	20230103	95600	-29.29	20230720	29000	133.10	20230103	2.19	N	360070	500	39 억		64089	N	N	0	N	00	N
37	20231025	131116	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	68300	2700	2	4.12	45025245600	644723	78.51	65100	73900	64500	85200	46000	65600	69840.72	0.80	0	-7869	74666	70132	64566	60032	54466	67350	57250	40	19600	500	45920	100	1	7984343	5453	41.57	5.66	12	8.07	1643.00	12065.00	95600	20230720	-28.56	29000	20230103	135.52	95600	-28.56	20230720	29000	135.52	20230103	95600	-28.56	20230720	29000	135.52	20230103	2.19	N	360070	500	39 억		64089	N	N	0	N	00	N
38	20231025	121119	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	69600	4000	2	6.10	38873031600	555122	67.60	65100	73900	64500	85200	46000	65600	70031.13	0.80	0	-13192	74666	70132	64566	60032	54466	67350	57250	40	19600	500	45920	100	1	7984343	5557	42.36	5.77	12	6.95	1643.00	12065.00	95600	20230720	-27.20	29000	20230103	140.00	95600	-27.20	20230720	29000	140.00	20230103	95600	-27.20	20230720	29000	140.00	20230103	2.19	N	360070	500	39 억		64089	N	N	0	N	00	N
39	20231025	111119	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67300	1700	2	2.59	7741285800	117708	14.33	65100	67300	64500	85200	46000	65600	65767.76	0.80	0	8272	74666	70132	64566	60032	54466	67350	57250	40	19600	500	45920	100	1	7984343	5373	40.96	5.58	12	1.47	1643.00	12065.00	95600	20230720	-29.60	29000	20230103	132.07	95600	-29.60	20230720	29000	132.07	20230103	95600	-29.60	20230720	29000	132.07	20230103	2.19	N	360070	500	39 억		64089	N	N	0	N	00	N
40	20231025	101120	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	65600	0	3	0.00	4767822600	72521	8.83	65100	67000	65000	85200	46000	65600	65745.29	0.80	0	3070	74666	70132	64566	60032	54466	67350	57250	40	19600	500	45920	100	1	7984343	5238	39.93	5.44	12	0.91	1643.00	12065.00	95600	20230720	-31.38	29000	20230103	126.21	95600	-31.38	20230720	29000	126.21	20230103	95600	-31.38	20230720	29000	126.21	20230103	2.19	N	360070	500	39 억		64089	N	N	0	N	00	N
41	20231025	091115	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	65300	-300	5	-0.46	2090909900	31836	3.88	65100	67000	65000	85200	46000	65600	65679.10	0.80	0	3509	74666	70132	64566	60032	54466	67350	57250	40	19600	500	45920	100	1	7984343	5214	39.74	5.41	12	0.40	1643.00	12065.00	95600	20230720	-31.69	29000	20230103	125.17	95600	-31.69	20230720	29000	125.17	20230103	95600	-31.69	20230720	29000	125.17	20230103	2.19	N	360070	500	39 억		64089	N	N	0	N	00	N
42	20231024	161050	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	65600	1000	2	1.55	52512240900	814371	86.44	66500	69100	59000	83900	45300	64600	64480.45	0.76	0	3431	75333	69966	59233	53866	43133	72650	56550	40	19300	500	45220	100	1	7984343	5238	39.93	5.44	12	10.20	1643.00	12065.00	95600	20230720	-31.38	29000	20230103	126.21	95600	-31.38	20230720	29000	126.21	20230103	95600	-31.38	20230720	29000	126.21	20230103	2.34	N	360070	500	39 억		60614	N	N	15	N	00	N
43	20231024	151108	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	66100	1500	2	2.32	51492292800	798857	84.79	66500	69100	59000	83900	45300	64600	64457.46	0.76	0	1505	75333	69966	59233	53866	43133	72650	56550	40	19300	500	45220	100	1	7984343	5278	40.23	5.48	12	10.01	1643.00	12065.00	95600	20230720	-30.86	29000	20230103	127.93	95600	-30.86	20230720	29000	127.93	20230103	95600	-30.86	20230720	29000	127.93	20230103	2.34	N	360070	500	39 억		60614	N	N	15	N	00	N
44	20231024	141050	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64800	200	2	0.31	48929157100	759695	80.64	66500	69100	59000	83900	45300	64600	64406.32	0.76	0	-4160	75333	69966	59233	53866	43133	72650	56550	40	19300	500	45220	100	1	7984343	5174	39.44	5.37	12	9.51	1643.00	12065.00	95600	20230720	-32.22	29000	20230103	123.45	95600	-32.22	20230720	29000	123.45	20230103	95600	-32.22	20230720	29000	123.45	20230103	2.34	N	360070	500	39 억		60614	N	N	15	N	00	N
45	20231024	131055	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64700	100	2	0.15	46879243000	727824	77.25	66500	69100	59000	83900	45300	64600	64410.14	0.76	0	-6714	75333	69966	59233	53866	43133	72650	56550	40	19300	500	45220	100	1	7984343	5166	39.38	5.36	12	9.12	1643.00	12065.00	95600	20230720	-32.32	29000	20230103	123.10	95600	-32.32	20230720	29000	123.10	20230103	95600	-32.32	20230720	29000	123.10	20230103	2.34	N	360070	500	39 억		60614	N	N	15	N	00	N
46	20231024	121107	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64700	100	2	0.15	45428166500	705450	74.88	66500	69100	59000	83900	45300	64600	64396.01	0.76	0	-4941	75333	69966	59233	53866	43133	72650	56550	40	19300	500	45220	100	1	7984343	5166	39.38	5.36	12	8.84	1643.00	12065.00	95600	20230720	-32.32	29000	20230103	123.10	95600	-32.32	20230720	29000	123.10	20230103	95600	-32.32	20230720	29000	123.10	20230103	2.34	N	360070	500	39 억		60614	N	N	15	N	00	N
47	20231024	111103	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	65000	400	2	0.62	41813580800	650315	69.03	66500	69100	59000	83900	45300	64600	64297.43	0.76	0	-3985	75333	69966	59233	53866	43133	72650	56550	40	19300	500	45220	100	1	7984343	5190	39.56	5.39	12	8.14	1643.00	12065.00	95600	20230720	-32.01	29000	20230103	124.14	95600	-32.01	20230720	29000	124.14	20230103	95600	-32.01	20230720	29000	124.14	20230103	2.34	N	360070	500	39 억		60614	N	N	15	N	00	N
48	20231024	101053	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	67200	2600	2	4.02	22481288500	359322	38.14	66500	67200	59000	83900	45300	64600	62565.86	0.76	0	17246	75333	69966	59233	53866	43133	72650	56550	40	19300	500	45220	100	1	7984343	5365	40.90	5.57	12	4.50	1643.00	12065.00	95600	20230720	-29.71	29000	20230103	131.72	95600	-29.71	20230720	29000	131.72	20230103	95600	-29.71	20230720	29000	131.72	20230103	2.34	N	360070	500	39 억		60614	N	N	15	N	00	N
49	20231024	091101	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	59900	-4700	5	-7.28	10464677100	166119	17.63	66500	67000	59900	83900	45300	64600	62995.06	0.76	0	3331	75333	69966	59233	53866	43133	72650	56550	40	19300	500	45220	100	1	7984343	4783	36.46	4.96	12	2.08	1643.00	12065.00	95600	20230720	-37.34	29000	20230103	106.55	95600	-37.34	20230720	29000	106.55	20230103	95600	-37.34	20230720	29000	106.55	20230103	2.34	N	360070	500	39 억		60614	Y	N	15	N	00	N
50	20231023	161044	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64600	14850	1	29.85	58734555300	941973	1411.45	48500	64600	48500	64600	34850	49750	62352.34	0.90	0	-10696	52583	51166	49083	47666	45583	51875	48375	40	14850	500	34820	100	1	7984343	5158	39.32	5.35	12	11.80	1643.00	12065.00	95600	20230720	-32.43	29000	20230103	122.76	95600	-32.43	20230720	29000	122.76	20230103	95600	-32.43	20230720	29000	122.76	20230103	2.40	N	360070	500	39 억		71733	N	N	15	N	00	N
51	20231023	151050	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64600	14850	1	29.85	58689012300	941268	1410.39	48500	64600	48500	64600	34850	49750	62351.01	0.90	0	-10696	52583	51166	49083	47666	45583	51875	48375	40	14850	500	34820	100	1	7984343	5158	39.32	5.35	12	11.79	1643.00	12065.00	95600	20230720	-32.43	29000	20230103	122.76	95600	-32.43	20230720	29000	122.76	20230103	95600	-32.43	20230720	29000	122.76	20230103	2.40	N	360070	500	39 억		71733	N	N	0	N	00	N
52	20231023	141048	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64600	14850	1	29.85	58472537700	937917	1405.37	48500	64600	48500	64600	34850	49750	62342.98	0.90	0	-10608	52583	51166	49083	47666	45583	51875	48375	40	14850	500	34820	100	1	7984343	5158	39.32	5.35	12	11.75	1643.00	12065.00	95600	20230720	-32.43	29000	20230103	122.76	95600	-32.43	20230720	29000	122.76	20230103	95600	-32.43	20230720	29000	122.76	20230103	2.40	N	360070	500	39 억		71733	N	N	0	N	00	N
53	20231023	131055	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64600	14850	1	29.85	58184809300	933463	1398.70	48500	64600	48500	64600	34850	49750	62332.21	0.90	0	-10608	52583	51166	49083	47666	45583	51875	48375	40	14850	500	34820	100	1	7984343	5158	39.32	5.35	12	11.69	1643.00	12065.00	95600	20230720	-32.43	29000	20230103	122.76	95600	-32.43	20230720	29000	122.76	20230103	95600	-32.43	20230720	29000	122.76	20230103	2.40	N	360070	500	39 억		71733	N	N	0	N	00	N
54	20231023	121044	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	63200	13450	2	27.04	53899494900	866879	1298.93	48500	64600	48500	64600	34850	49750	62176.49	0.90	0	-7761	52583	51166	49083	47666	45583	51875	48375	40	14850	500	34820	100	1	7984343	5046	38.47	5.24	12	10.86	1643.00	12065.00	95600	20230720	-33.89	29000	20230103	117.93	95600	-33.89	20230720	29000	117.93	20230103	95600	-33.89	20230720	29000	117.93	20230103	2.40	N	360070	500	39 억		71733	N	N	0	N	00	N
55	20231023	111042	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	64600	14850	1	29.85	42361946000	684680	1025.92	48500	64600	48500	64600	34850	49750	61871.16	0.90	0	-8382	52583	51166	49083	47666	45583	51875	48375	40	14850	500	34820	100	1	7984343	5158	39.32	5.35	12	8.58	1643.00	12065.00	95600	20230720	-32.43	29000	20230103	122.76	95600	-32.43	20230720	29000	122.76	20230103	95600	-32.43	20230720	29000	122.76	20230103	2.40	N	360070	500	39 억		71733	N	N	0	N	00	N
56	20231023	101035	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	61600	11850	2	23.82	21039250600	335400	502.56	48500	64600	48500	64600	34850	49750	62728.83	0.90	0	-6501	52583	51166	49083	47666	45583	51875	48375	40	14850	500	34820	100	1	7984343	4918	37.49	5.11	12	4.20	1643.00	12065.00	95600	20230720	-35.56	29000	20230103	112.41	95600	-35.56	20230720	29000	112.41	20230103	95600	-35.56	20230720	29000	112.41	20230103	2.40	N	360070	500	39 억		71733	N	N	0	N	00	N
57	20231023	091056	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	50300	550	2	1.11	301297400	6134	9.19	48500	50400	48500	64600	34850	49750	49119.24	0.90	0	2871	52583	51166	49083	47666	45583	51875	48375	40	14850	500	34820	100	1	7984343	4016	30.61	4.17	12	0.08	1643.00	12065.00	95600	20230720	-47.38	29000	20230103	73.45	95600	-47.38	20230720	29000	73.45	20230103	95600	-47.38	20230720	29000	73.45	20230103	2.40	N	360070	500	39 억		71733	N	N	0	N	00	N
58	20231020	161039	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	49750	-1150	5	-2.26	3228482150	66210	258.22	49500	50500	47000	66100	35700	50900	48760.90	0.90	0	-59	52633	51766	51333	50466	50033	51550	50250	40	15200	500	35630	50	1	7984343	3972	30.28	4.12	12	0.83	1643.00	12065.00	95600	20230720	-47.96	29000	20230103	71.55	95600	-47.96	20230720	29000	71.55	20230103	95600	-47.96	20230720	29000	71.55	20230103	2.41	N	360070	500	39 억		71502	N	N	0	N	00	N
59	20231020	151038	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	50000	-900	5	-1.77	3130293550	64242	250.54	49500	50500	47000	66100	35700	50900	48726.59	0.90	0	346	52633	51766	51333	50466	50033	51550	50250	40	15200	500	35630	100	1	7984343	3992	30.43	4.14	12	0.80	1643.00	12065.00	95600	20230720	-47.70	29000	20230103	72.41	95600	-47.70	20230720	29000	72.41	20230103	95600	-47.70	20230720	29000	72.41	20230103	2.41	N	360070	500	39 억		71502	N	N	0	N	00	N
60	20231020	141049	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	49700	-1200	5	-2.36	2809405600	57818	225.49	49500	50400	47000	66100	35700	50900	48590.50	0.90	0	1395	52633	51766	51333	50466	50033	51550	50250	40	15200	500	35630	50	1	7984343	3968	30.25	4.12	12	0.72	1643.00	12065.00	95600	20230720	-48.01	29000	20230103	71.38	95600	-48.01	20230720	29000	71.38	20230103	95600	-48.01	20230720	29000	71.38	20230103	2.41	N	360070	500	39 억		71502	N	N	0	N	00	N
61	20231020	131020	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	49050	-1850	5	-3.63	2455932500	50690	197.69	49500	50100	47000	66100	35700	50900	48450.04	0.90	0	-679	52633	51766	51333	50466	50033	51550	50250	40	15200	500	35630	50	1	7984343	3916	29.85	4.07	12	0.63	1643.00	12065.00	95600	20230720	-48.69	29000	20230103	69.14	95600	-48.69	20230720	29000	69.14	20230103	95600	-48.69	20230720	29000	69.14	20230103	2.41	N	360070	500	39 억		71502	N	N	0	N	00	N
62	20231020	121031	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	48400	-2500	5	-4.91	2245747350	46387	180.91	49500	50100	47000	66100	35700	50900	48413.29	0.90	0	-2249	52633	51766	51333	50466	50033	51550	50250	40	15200	500	35630	50	1	7984343	3864	29.46	4.01	12	0.58	1643.00	12065.00	95600	20230720	-49.37	29000	20230103	66.90	95600	-49.37	20230720	29000	66.90	20230103	95600	-49.37	20230720	29000	66.90	20230103	2.41	N	360070	500	39 억		71502	N	N	0	N	00	N
63	20231020	111042	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	47500	-3400	5	-6.68	1938692800	39924	155.70	49500	50100	47500	66100	35700	50900	48559.58	0.90	0	-3316	52633	51766	51333	50466	50033	51550	50250	40	15200	500	35630	50	1	7984343	3793	28.91	3.94	12	0.50	1643.00	12065.00	95600	20230720	-50.31	29000	20230103	63.79	95600	-50.31	20230720	29000	63.79	20230103	95600	-50.31	20230720	29000	63.79	20230103	2.41	N	360070	500	39 억		71502	N	N	0	N	00	N
64	20231020	101034	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	48550	-2350	5	-4.62	1022154900	20839	81.27	49500	50100	48500	66100	35700	50900	49050.09	0.90	0	-1668	52633	51766	51333	50466	50033	51550	50250	40	15200	500	35630	50	1	7984343	3876	29.55	4.02	12	0.26	1643.00	12065.00	95600	20230720	-49.22	29000	20230103	67.41	95600	-49.22	20230720	29000	67.41	20230103	95600	-49.22	20230720	29000	67.41	20230103	2.41	N	360070	500	39 억		71502	N	N	0	N	00	N
65	20231020	091030	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	49350	-1550	5	-3.05	232730350	4696	18.31	49500	50100	49300	66100	35700	50900	49559.27	0.90	0	-513	52633	51766	51333	50466	50033	51550	50250	40	15200	500	35630	50	1	7984343	3940	30.04	4.09	12	0.06	1643.00	12065.00	95600	20230720	-48.38	29000	20230103	70.17	95600	-48.38	20230720	29000	70.17	20230103	95600	-48.38	20230720	29000	70.17	20230103	2.41	N	360070	500	39 억		71502	N	N	0	N	00	N
66	20231019	161030	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	50900	-2000	5	-3.78	1270231900	24782	119.09	51800	52200	50900	68700	37100	52900	51257.88	0.85	0	3438	55033	53966	53333	52266	51633	53650	51950	40	15800	500	37030	100	1	7984343	4064	30.98	4.22	12	0.31	1643.00	12065.00	95600	20230720	-46.76	29000	20230103	75.52	95600	-46.76	20230720	29000	75.52	20230103	95600	-46.76	20230720	29000	75.52	20230103	2.39	N	360070	500	39 억		68087	N	N	0	N	00	N
67	20231019	151018	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51200	-1700	5	-3.21	1114099600	21718	104.37	51800	52200	50900	68700	37100	52900	51297.63	0.85	0	3137	55033	53966	53333	52266	51633	53650	51950	40	15800	500	37030	100	1	7984343	4088	31.16	4.24	12	0.27	1643.00	12065.00	95600	20230720	-46.44	29000	20230103	76.55	95600	-46.44	20230720	29000	76.55	20230103	95600	-46.44	20230720	29000	76.55	20230103	2.39	N	360070	500	39 억		68087	N	N	0	N	00	N
68	20231019	141034	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51100	-1800	5	-3.40	944602100	18405	88.45	51800	52200	50900	68700	37100	52900	51322.18	0.85	0	2350	55033	53966	53333	52266	51633	53650	51950	40	15800	500	37030	100	1	7984343	4080	31.10	4.24	12	0.23	1643.00	12065.00	95600	20230720	-46.55	29000	20230103	76.21	95600	-46.55	20230720	29000	76.21	20230103	95600	-46.55	20230720	29000	76.21	20230103	2.39	N	360070	500	39 억		68087	N	N	0	N	00	N
69	20231019	131024	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51300	-1600	5	-3.02	835154600	16262	78.15	51800	52200	50900	68700	37100	52900	51355.16	0.85	0	2434	55033	53966	53333	52266	51633	53650	51950	40	15800	500	37030	100	1	7984343	4096	31.22	4.25	12	0.20	1643.00	12065.00	95600	20230720	-46.34	29000	20230103	76.90	95600	-46.34	20230720	29000	76.90	20230103	95600	-46.34	20230720	29000	76.90	20230103	2.39	N	360070	500	39 억		68087	N	N	0	N	00	N
70	20231019	121031	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51000	-1900	5	-3.59	750674600	14609	70.21	51800	52200	50900	68700	37100	52900	51383.25	0.85	0	2343	55033	53966	53333	52266	51633	53650	51950	40	15800	500	37030	100	1	7984343	4072	31.04	4.23	12	0.18	1643.00	12065.00	95600	20230720	-46.65	29000	20230103	75.86	95600	-46.65	20230720	29000	75.86	20230103	95600	-46.65	20230720	29000	75.86	20230103	2.39	N	360070	500	39 억		68087	N	N	0	N	00	N
71	20231019	111024	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51200	-1700	5	-3.21	591509800	11496	55.25	51800	52200	50900	68700	37100	52900	51452.15	0.85	0	2132	55033	53966	53333	52266	51633	53650	51950	40	15800	500	37030	100	1	7984343	4088	31.16	4.24	12	0.14	1643.00	12065.00	95600	20230720	-46.44	29000	20230103	76.55	95600	-46.44	20230720	29000	76.55	20230103	95600	-46.44	20230720	29000	76.55	20230103	2.39	N	360070	500	39 억		68087	N	N	0	N	00	N
72	20231019	101019	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51500	-1400	5	-2.65	439192800	8541	41.04	51800	52200	50900	68700	37100	52900	51419.80	0.85	0	1252	55033	53966	53333	52266	51633	53650	51950	40	15800	500	37030	100	1	7984343	4112	31.35	4.27	12	0.11	1643.00	12065.00	95600	20230720	-46.13	29000	20230103	77.59	95600	-46.13	20230720	29000	77.59	20230103	95600	-46.13	20230720	29000	77.59	20230103	2.39	N	360070	500	39 억		68087	N	N	0	N	00	N
73	20231019	091027	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51300	-1600	5	-3.02	162123200	3160	15.19	51800	51900	50900	68700	37100	52900	51299.24	0.85	0	138	55033	53966	53333	52266	51633	53650	51950	40	15800	500	37030	100	1	7984343	4096	31.22	4.25	12	0.04	1643.00	12065.00	95600	20230720	-46.34	29000	20230103	76.90	95600	-46.34	20230720	29000	76.90	20230103	95600	-46.34	20230720	29000	76.90	20230103	2.39	N	360070	500	39 억		68087	N	N	0	N	00	N
74	20231018	161032	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	52900	-1100	5	-2.04	1099165500	20578	76.08	54300	54400	52700	70200	37800	54000	53418.06	0.89	0	-2906	55933	54966	54433	53466	52933	54700	53200	40	16200	500	37800	100	1	7984343	4224	32.20	4.38	12	0.26	1643.00	12065.00	95600	20230720	-44.67	29000	20230103	82.41	95600	-44.67	20230720	29000	82.41	20230103	95600	-44.67	20230720	29000	82.41	20230103	2.38	N	360070	500	39 억		70967	N	N	1	N	00	N
75	20231018	151024	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53100	-900	5	-1.67	1047917700	19610	72.50	54300	54400	52700	70200	37800	54000	53437.90	0.89	0	-3201	55933	54966	54433	53466	52933	54700	53200	40	16200	500	37800	100	1	7984343	4240	32.32	4.40	12	0.25	1643.00	12065.00	95600	20230720	-44.46	29000	20230103	83.10	95600	-44.46	20230720	29000	83.10	20230103	95600	-44.46	20230720	29000	83.10	20230103	2.38	N	360070	500	39 억		70967	N	N	1	N	00	N
76	20231018	141008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53200	-800	5	-1.48	851238600	15895	58.77	54300	54400	52900	70200	37800	54000	53553.83	0.89	0	-2438	55933	54966	54433	53466	52933	54700	53200	40	16200	500	37800	100	1	7984343	4248	32.38	4.41	12	0.20	1643.00	12065.00	95600	20230720	-44.35	29000	20230103	83.45	95600	-44.35	20230720	29000	83.45	20230103	95600	-44.35	20230720	29000	83.45	20230103	2.38	N	360070	500	39 억		70967	N	N	1	N	00	N
77	20231018	131006	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53300	-700	5	-1.30	694533600	12947	47.87	54300	54400	53000	70200	37800	54000	53644.34	0.89	0	-1770	55933	54966	54433	53466	52933	54700	53200	40	16200	500	37800	100	1	7984343	4256	32.44	4.42	12	0.16	1643.00	12065.00	95600	20230720	-44.25	29000	20230103	83.79	95600	-44.25	20230720	29000	83.79	20230103	95600	-44.25	20230720	29000	83.79	20230103	2.38	N	360070	500	39 억		70967	N	N	1	N	00	N
78	20231018	121024	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53900	-100	5	-0.19	659367100	12289	45.44	54300	54400	53000	70200	37800	54000	53655.04	0.89	0	-1716	55933	54966	54433	53466	52933	54700	53200	40	16200	500	37800	100	1	7984343	4304	32.81	4.47	12	0.15	1643.00	12065.00	95600	20230720	-43.62	29000	20230103	85.86	95600	-43.62	20230720	29000	85.86	20230103	95600	-43.62	20230720	29000	85.86	20230103	2.38	N	360070	500	39 억		70967	N	N	1	N	00	N
79	20231018	111016	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54000	0	3	0.00	534126600	9956	36.81	54300	54400	53000	70200	37800	54000	53648.68	0.89	0	-677	55933	54966	54433	53466	52933	54700	53200	40	16200	500	37800	100	1	7984343	4312	32.87	4.48	12	0.12	1643.00	12065.00	95600	20230720	-43.51	29000	20230103	86.21	95600	-43.51	20230720	29000	86.21	20230103	95600	-43.51	20230720	29000	86.21	20230103	2.38	N	360070	500	39 억		70967	N	N	1	N	00	N
80	20231018	101028	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53000	-1000	5	-1.85	354359100	6620	24.48	54300	54400	53000	70200	37800	54000	53528.49	0.89	0	-108	55933	54966	54433	53466	52933	54700	53200	40	16200	500	37800	100	1	7984343	4232	32.26	4.39	12	0.08	1643.00	12065.00	95600	20230720	-44.56	29000	20230103	82.76	95600	-44.56	20230720	29000	82.76	20230103	95600	-44.56	20230720	29000	82.76	20230103	2.38	N	360070	500	39 억		70967	N	N	1	N	00	N
81	20231018	091010	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54300	300	2	0.56	150952200	2813	10.40	54300	54400	53200	70200	37800	54000	53662.23	0.89	0	1035	55933	54966	54433	53466	52933	54700	53200	40	16200	500	37800	100	1	7984343	4335	33.05	4.50	12	0.04	1643.00	12065.00	95600	20230720	-43.20	29000	20230103	87.24	95600	-43.20	20230720	29000	87.24	20230103	95600	-43.20	20230720	29000	87.24	20230103	2.38	N	360070	500	39 억		70967	N	N	1	N	00	N
82	20231017	161013	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54000	100	2	0.19	1461354400	26785	96.01	54400	55400	53900	70000	37800	53900	54559.65	0.98	0	-7431	57366	55632	53766	52032	50166	56500	52900	40	16100	500	37730	100	1	7984343	4312	32.87	4.48	12	0.34	1643.00	12065.00	95600	20230720	-43.51	29000	20230103	86.21	95600	-43.51	20230720	29000	86.21	20230103	95600	-43.51	20230720	29000	86.21	20230103	2.36	N	360070	500	39 억		78376	N	N	1	N	00	N
83	20231017	151021	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54300	400	2	0.74	1361834800	24944	89.41	54400	55400	53900	70000	37800	53900	54595.69	0.98	0	-7674	57366	55632	53766	52032	50166	56500	52900	40	16100	500	37730	100	1	7984343	4335	33.05	4.50	12	0.31	1643.00	12065.00	95600	20230720	-43.20	29000	20230103	87.24	95600	-43.20	20230720	29000	87.24	20230103	95600	-43.20	20230720	29000	87.24	20230103	2.36	N	360070	500	39 억		78376	N	N	1	N	00	N
84	20231017	141023	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54000	100	2	0.19	1266061000	23183	83.10	54400	55400	53900	70000	37800	53900	54611.61	0.98	0	-7205	57366	55632	53766	52032	50166	56500	52900	40	16100	500	37730	100	1	7984343	4312	32.87	4.48	12	0.29	1643.00	12065.00	95600	20230720	-43.51	29000	20230103	86.21	95600	-43.51	20230720	29000	86.21	20230103	95600	-43.51	20230720	29000	86.21	20230103	2.36	N	360070	500	39 억		78376	N	N	1	N	00	N
85	20231017	131014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54300	400	2	0.74	1065133500	19483	69.84	54400	55400	53900	70000	37800	53900	54669.89	0.98	0	-5306	57366	55632	53766	52032	50166	56500	52900	40	16100	500	37730	100	1	7984343	4335	33.05	4.50	12	0.24	1643.00	12065.00	95600	20230720	-43.20	29000	20230103	87.24	95600	-43.20	20230720	29000	87.24	20230103	95600	-43.20	20230720	29000	87.24	20230103	2.36	N	360070	500	39 억		78376	N	N	1	N	00	N
86	20231017	121020	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54200	300	2	0.56	953358800	17426	62.46	54400	55400	53900	70000	37800	53900	54708.99	0.98	0	-4399	57366	55632	53766	52032	50166	56500	52900	40	16100	500	37730	100	1	7984343	4328	32.99	4.49	12	0.22	1643.00	12065.00	95600	20230720	-43.31	29000	20230103	86.90	95600	-43.31	20230720	29000	86.90	20230103	95600	-43.31	20230720	29000	86.90	20230103	2.36	N	360070	500	39 억		78376	N	N	1	N	00	N
87	20231017	111009	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	55000	1100	2	2.04	733309300	13390	48.00	54400	55400	53900	70000	37800	53900	54765.44	0.98	0	-1378	57366	55632	53766	52032	50166	56500	52900	40	16100	500	37730	100	1	7984343	4391	33.48	4.56	12	0.17	1643.00	12065.00	95600	20230720	-42.47	29000	20230103	89.66	95600	-42.47	20230720	29000	89.66	20230103	95600	-42.47	20230720	29000	89.66	20230103	2.36	N	360070	500	39 억		78376	N	N	1	N	00	N
88	20231017	101001	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54500	600	2	1.11	460773500	8442	30.26	54400	55300	53900	70000	37800	53900	54581.08	0.98	0	-678	57366	55632	53766	52032	50166	56500	52900	40	16100	500	37730	100	1	7984343	4351	33.17	4.52	12	0.11	1643.00	12065.00	95600	20230720	-42.99	29000	20230103	87.93	95600	-42.99	20230720	29000	87.93	20230103	95600	-42.99	20230720	29000	87.93	20230103	2.36	N	360070	500	39 억		78376	N	N	1	N	00	N
89	20231017	091014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54600	700	2	1.30	153225200	2799	10.03	54400	55300	54400	70000	37800	53900	54742.84	0.98	0	247	57366	55632	53766	52032	50166	56500	52900	40	16100	500	37730	100	1	7984343	4359	33.23	4.53	12	0.04	1643.00	12065.00	95600	20230720	-42.89	29000	20230103	88.28	95600	-42.89	20230720	29000	88.28	20230103	95600	-42.89	20230720	29000	88.28	20230103	2.36	N	360070	500	39 억		78376	N	N	1	N	00	N
90	20231016	161010	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53900	0	3	0.00	1461526600	27611	111.07	52600	55500	51900	70000	37800	53900	52926.95	1.02	0	-3000	56766	55332	54466	53032	52166	54900	52600	40	16100	500	37730	100	1	7984343	4304	32.81	4.47	12	0.35	1643.00	12065.00	95600	20230720	-43.62	29000	20230103	85.86	95600	-43.62	20230720	29000	85.86	20230103	95600	-43.62	20230720	29000	85.86	20230103	2.34	N	360070	500	39 억		81313	N	N	1	N	00	N
91	20231016	151011	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54300	400	2	0.74	1328071100	25135	101.11	52600	55500	51900	70000	37800	53900	52837.52	1.02	0	-1970	56766	55332	54466	53032	52166	54900	52600	40	16100	500	37730	100	1	7984343	4335	33.05	4.50	12	0.31	1643.00	12065.00	95600	20230720	-43.20	29000	20230103	87.24	95600	-43.20	20230720	29000	87.24	20230103	95600	-43.20	20230720	29000	87.24	20230103	2.34	N	360070	500	39 억		81313	N	N	3	N	00	N
92	20231016	141012	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53400	-500	5	-0.93	1042781600	19765	79.51	52600	55500	51900	70000	37800	53900	52759.00	1.02	0	-1850	56766	55332	54466	53032	52166	54900	52600	40	16100	500	37730	100	1	7984343	4264	32.50	4.43	12	0.25	1643.00	12065.00	95600	20230720	-44.14	29000	20230103	84.14	95600	-44.14	20230720	29000	84.14	20230103	95600	-44.14	20230720	29000	84.14	20230103	2.34	N	360070	500	39 억		81313	N	N	3	N	00	N
93	20231016	131005	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	52700	-1200	5	-2.23	800741400	15216	61.21	52600	55500	51900	70000	37800	53900	52624.96	1.02	0	88	56766	55332	54466	53032	52166	54900	52600	40	16100	500	37730	100	1	7984343	4208	32.08	4.37	12	0.19	1643.00	12065.00	95600	20230720	-44.87	29000	20230103	81.72	95600	-44.87	20230720	29000	81.72	20230103	95600	-44.87	20230720	29000	81.72	20230103	2.34	N	360070	500	39 억		81313	N	N	3	N	00	N
94	20231016	121006	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	52200	-1700	5	-3.15	736893500	13998	56.31	52600	55500	51900	70000	37800	53900	52642.77	1.02	0	143	56766	55332	54466	53032	52166	54900	52600	40	16100	500	37730	100	1	7984343	4168	31.77	4.33	12	0.18	1643.00	12065.00	95600	20230720	-45.40	29000	20230103	80.00	95600	-45.40	20230720	29000	80.00	20230103	95600	-45.40	20230720	29000	80.00	20230103	2.34	N	360070	500	39 억		81313	N	N	3	N	00	N
95	20231016	111000	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	52700	-1200	5	-2.23	625932500	11877	47.78	52600	55500	51900	70000	37800	53900	52701.23	1.02	0	-280	56766	55332	54466	53032	52166	54900	52600	40	16100	500	37730	100	1	7984343	4208	32.08	4.37	12	0.15	1643.00	12065.00	95600	20230720	-44.87	29000	20230103	81.72	95600	-44.87	20230720	29000	81.72	20230103	95600	-44.87	20230720	29000	81.72	20230103	2.34	N	360070	500	39 억		81313	N	N	3	N	00	N
96	20231016	100954	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53500	-400	5	-0.74	447983300	8511	34.24	52600	55500	51900	70000	37800	53900	52635.80	1.02	0	515	56766	55332	54466	53032	52166	54900	52600	40	16100	500	37730	100	1	7984343	4272	32.56	4.43	12	0.11	1643.00	12065.00	95600	20230720	-44.04	29000	20230103	84.48	95600	-44.04	20230720	29000	84.48	20230103	95600	-44.04	20230720	29000	84.48	20230103	2.34	N	360070	500	39 억		81313	N	N	3	N	00	N
97	20231016	090957	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	52200	-1700	5	-3.15	284390300	5432	21.85	52600	52700	51900	70000	37800	53900	52354.62	1.02	0	1020	56766	55332	54466	53032	52166	54900	52600	40	16100	500	37730	100	1	7984343	4168	31.77	4.33	12	0.07	1643.00	12065.00	95600	20230720	-45.40	29000	20230103	80.00	95600	-45.40	20230720	29000	80.00	20230103	95600	-45.40	20230720	29000	80.00	20230103	2.34	N	360070	500	39 억		81313	N	N	3	N	00	N
98	20231012	161029	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	55500	500	2	0.91	2023306500	36599	67.56	55000	56500	54300	71500	38500	55000	55282.31	1.16	0	-9114	58666	56832	53666	51832	48666	57750	52750	40	16500	500	38500	100	1	7984343	4431	33.78	4.60	12	0.46	1643.00	12065.00	95600	20230720	-41.95	29000	20230103	91.38	95600	-41.95	20230720	29000	91.38	20230103	95600	-41.95	20230720	29000	91.38	20230103	2.37	N	360070	500	39 억		92412	N	N	0	N	00	N
99	20231012	151003	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	55300	300	2	0.55	1830468500	33122	61.14	55000	56500	54300	71500	38500	55000	55264.43	1.16	0	-8447	58666	56832	53666	51832	48666	57750	52750	40	16500	500	38500	100	1	7984343	4415	33.66	4.58	12	0.41	1643.00	12065.00	95600	20230720	-42.15	29000	20230103	90.69	95600	-42.15	20230720	29000	90.69	20230103	95600	-42.15	20230720	29000	90.69	20230103	2.37	N	360070	500	39 억		92412	N	N	0	N	00	N
100	20231012	141006	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54700	-300	5	-0.55	1643248700	29715	54.85	55000	56500	54300	71500	38500	55000	55300.31	1.16	0	-7646	58666	56832	53666	51832	48666	57750	52750	40	16500	500	38500	100	1	7984343	4367	33.29	4.53	12	0.37	1643.00	12065.00	95600	20230720	-42.78	29000	20230103	88.62	95600	-42.78	20230720	29000	88.62	20230103	95600	-42.78	20230720	29000	88.62	20230103	2.37	N	360070	500	39 억		92412	N	N	0	N	00	N
101	20231012	131006	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	55000	0	3	0.00	1480449800	26756	49.39	55000	56500	54300	71500	38500	55000	55331.51	1.16	0	-7571	58666	56832	53666	51832	48666	57750	52750	40	16500	500	38500	100	1	7984343	4391	33.48	4.56	12	0.34	1643.00	12065.00	95600	20230720	-42.47	29000	20230103	89.66	95600	-42.47	20230720	29000	89.66	20230103	95600	-42.47	20230720	29000	89.66	20230103	2.37	N	360070	500	39 억		92412	N	N	0	N	00	N
102	20231012	121017	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54800	-200	5	-0.36	1335454600	24103	44.49	55000	56500	54400	71500	38500	55000	55406.16	1.16	0	-7100	58666	56832	53666	51832	48666	57750	52750	40	16500	500	38500	100	1	7984343	4375	33.35	4.54	12	0.30	1643.00	12065.00	95600	20230720	-42.68	29000	20230103	88.97	95600	-42.68	20230720	29000	88.97	20230103	95600	-42.68	20230720	29000	88.97	20230103	2.37	N	360070	500	39 억		92412	N	N	0	N	00	N
103	20231012	111015	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54900	-100	5	-0.18	1201588700	21661	39.98	55000	56500	54400	71500	38500	55000	55472.45	1.16	0	-6475	58666	56832	53666	51832	48666	57750	52750	40	16500	500	38500	100	1	7984343	4383	33.41	4.55	12	0.27	1643.00	12065.00	95600	20230720	-42.57	29000	20230103	89.31	95600	-42.57	20230720	29000	89.31	20230103	95600	-42.57	20230720	29000	89.31	20230103	2.37	N	360070	500	39 억		92412	N	N	0	N	00	N
104	20231012	101007	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54800	-200	5	-0.36	955484500	17192	31.73	55000	56500	54700	71500	38500	55000	55577.27	1.16	0	-5012	58666	56832	53666	51832	48666	57750	52750	40	16500	500	38500	100	1	7984343	4375	33.35	4.54	12	0.22	1643.00	12065.00	95600	20230720	-42.68	29000	20230103	88.97	95600	-42.68	20230720	29000	88.97	20230103	95600	-42.68	20230720	29000	88.97	20230103	2.37	N	360070	500	39 억		92412	N	N	0	N	00	N
105	20231012	091014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	56100	1100	2	2.00	343482300	6173	11.39	55000	56500	54700	71500	38500	55000	55642.69	1.16	0	206	58666	56832	53666	51832	48666	57750	52750	40	16500	500	38500	100	1	7984343	4479	34.14	4.65	12	0.08	1643.00	12065.00	95600	20230720	-41.32	29000	20230103	93.45	95600	-41.32	20230720	29000	93.45	20230103	95600	-41.32	20230720	29000	93.45	20230103	2.37	N	360070	500	39 억		92412	N	N	0	N	00	N
106	20231011	161002	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	55000	5200	2	10.44	2873962600	53806	142.75	50500	55500	50500	64700	34900	49800	53412.83	1.11	0	2615	52933	51366	50533	48966	48133	50950	48550	40	14900	500	34860	100	1	7984343	4391	33.48	4.56	12	0.67	1643.00	12065.00	95600	20230720	-42.47	29000	20230103	89.66	95600	-42.47	20230720	29000	89.66	20230103	95600	-42.47	20230720	29000	89.66	20230103	2.41	N	360070	500	39 억		88854	N	N	1	N	00	N
107	20231011	151008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	55100	5300	2	10.64	2732281400	51232	135.92	50500	55500	50500	64700	34900	49800	53331.54	1.11	0	2929	52933	51366	50533	48966	48133	50950	48550	40	14900	500	34860	100	1	7984343	4399	33.54	4.57	12	0.64	1643.00	12065.00	95600	20230720	-42.36	29000	20230103	90.00	95600	-42.36	20230720	29000	90.00	20230103	95600	-42.36	20230720	29000	90.00	20230103	2.41	N	360070	500	39 억		88854	N	N	1	N	00	N
108	20231011	141011	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54500	4700	2	9.44	2331704500	43951	116.60	50500	55500	50500	64700	34900	49800	53052.37	1.11	0	2568	52933	51366	50533	48966	48133	50950	48550	40	14900	500	34860	100	1	7984343	4351	33.17	4.52	12	0.55	1643.00	12065.00	95600	20230720	-42.99	29000	20230103	87.93	95600	-42.99	20230720	29000	87.93	20230103	95600	-42.99	20230720	29000	87.93	20230103	2.41	N	360070	500	39 억		88854	N	N	1	N	00	N
109	20231011	130959	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	54200	4400	2	8.84	1715508400	32699	86.75	50500	54400	50500	64700	34900	49800	52463.63	1.11	0	3720	52933	51366	50533	48966	48133	50950	48550	40	14900	500	34860	100	1	7984343	4328	32.99	4.49	12	0.41	1643.00	12065.00	95600	20230720	-43.31	29000	20230103	86.90	95600	-43.31	20230720	29000	86.90	20230103	95600	-43.31	20230720	29000	86.90	20230103	2.41	N	360070	500	39 억		88854	N	N	1	N	00	N
110	20231011	121018	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53100	3300	2	6.63	1280270500	24598	65.26	50500	54000	50500	64700	34900	49800	52047.75	1.11	0	2384	52933	51366	50533	48966	48133	50950	48550	40	14900	500	34860	100	1	7984343	4240	32.32	4.40	12	0.31	1643.00	12065.00	95600	20230720	-44.46	29000	20230103	83.10	95600	-44.46	20230720	29000	83.10	20230103	95600	-44.46	20230720	29000	83.10	20230103	2.41	N	360070	500	39 억		88854	N	N	1	N	00	N
111	20231011	111012	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	53300	3500	2	7.03	1112841100	21451	56.91	50500	54000	50500	64700	34900	49800	51878.29	1.11	0	1682	52933	51366	50533	48966	48133	50950	48550	40	14900	500	34860	100	1	7984343	4256	32.44	4.42	12	0.27	1643.00	12065.00	95600	20230720	-44.25	29000	20230103	83.79	95600	-44.25	20230720	29000	83.79	20230103	95600	-44.25	20230720	29000	83.79	20230103	2.41	N	360070	500	39 억		88854	N	N	1	N	00	N
112	20231011	101005	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51500	1700	2	3.41	646477600	12596	33.42	50500	51800	50500	64700	34900	49800	51324.04	1.11	0	566	52933	51366	50533	48966	48133	50950	48550	40	14900	500	34860	100	1	7984343	4112	31.35	4.27	12	0.16	1643.00	12065.00	95600	20230720	-46.13	29000	20230103	77.59	95600	-46.13	20230720	29000	77.59	20230103	95600	-46.13	20230720	29000	77.59	20230103	2.41	N	360070	500	39 억		88854	N	N	1	N	00	N
113	20231011	091008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	50900	1100	2	2.21	107265000	2104	5.58	50500	51500	50500	64700	34900	49800	50981.46	1.11	0	54	52933	51366	50533	48966	48133	50950	48550	40	14900	500	34860	100	1	7984343	4064	30.98	4.22	12	0.03	1643.00	12065.00	95600	20230720	-46.76	29000	20230103	75.52	95600	-46.76	20230720	29000	75.52	20230103	95600	-46.76	20230720	29000	75.52	20230103	2.41	N	360070	500	39 억		88854	N	N	1	N	00	N
114	20231010	161612	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	49800	-2000	5	-3.86	1867036250	36981	195.69	51800	52100	49700	67300	36300	51800	50482.52	1.18	0	-5395	54000	52900	51400	50300	48800	53450	50850	40	15500	500	36260	50	1	7984343	3976	30.31	4.13	12	0.46	1643.00	12065.00	95600	20230720	-47.91	29000	20230103	71.72	95600	-47.91	20230720	29000	71.72	20230103	95600	-47.91	20230720	29000	71.72	20230103	2.55	N	360070	500	39 억		94092	N	N	1	N	00	N
115	20231010	150954	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	49900	-1900	5	-3.67	1738242950	34394	182.00	51800	52100	49700	67300	36300	51800	50534.13	1.18	0	-5759	54000	52900	51400	50300	48800	53450	50850	40	15500	500	36260	50	1	7984343	3984	30.37	4.14	12	0.43	1643.00	12065.00	95600	20230720	-47.80	29000	20230103	72.07	95600	-47.80	20230720	29000	72.07	20230103	95600	-47.80	20230720	29000	72.07	20230103	2.55	N	360070	500	39 억		94092	N	N	2	N	00	N
116	20231010	141001	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	49800	-2000	5	-3.86	1430477400	28219	149.32	51800	52100	49750	67300	36300	51800	50686.63	1.18	0	-5218	54000	52900	51400	50300	48800	53450	50850	40	15500	500	36260	50	1	7984343	3976	30.31	4.13	12	0.35	1643.00	12065.00	95600	20230720	-47.91	29000	20230103	71.72	95600	-47.91	20230720	29000	71.72	20230103	95600	-47.91	20230720	29000	71.72	20230103	2.55	N	360070	500	39 억		94092	N	N	2	N	00	N
117	20231010	130954	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	50000	-1800	5	-3.47	1100715000	21611	114.36	51800	52100	49950	67300	36300	51800	50927.60	1.18	0	-4452	54000	52900	51400	50300	48800	53450	50850	40	15500	500	36260	100	1	7984343	3992	30.43	4.14	12	0.27	1643.00	12065.00	95600	20230720	-47.70	29000	20230103	72.41	95600	-47.70	20230720	29000	72.41	20230103	95600	-47.70	20230720	29000	72.41	20230103	2.55	N	360070	500	39 억		94092	N	N	2	N	00	N
118	20231010	120951	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	50600	-1200	5	-2.32	797786200	15579	82.44	51800	52100	50100	67300	36300	51800	51203.87	1.18	0	-2896	54000	52900	51400	50300	48800	53450	50850	40	15500	500	36260	100	1	7984343	4040	30.80	4.19	12	0.20	1643.00	12065.00	95600	20230720	-47.07	29000	20230103	74.48	95600	-47.07	20230720	29000	74.48	20230103	95600	-47.07	20230720	29000	74.48	20230103	2.55	N	360070	500	39 억		94092	N	N	2	N	00	N
119	20231010	110933	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51100	-700	5	-1.35	649503400	12662	67.00	51800	52100	50100	67300	36300	51800	51290.00	1.18	0	-786	54000	52900	51400	50300	48800	53450	50850	40	15500	500	36260	100	1	7984343	4080	31.10	4.24	12	0.16	1643.00	12065.00	95600	20230720	-46.55	29000	20230103	76.21	95600	-46.55	20230720	29000	76.21	20230103	95600	-46.55	20230720	29000	76.21	20230103	2.55	N	360070	500	39 억		94092	N	N	2	N	00	N
120	20231010	100944	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51400	-400	5	-0.77	542903800	10596	56.07	51800	52000	50100	67300	36300	51800	51229.35	1.18	0	-380	54000	52900	51400	50300	48800	53450	50850	40	15500	500	36260	100	1	7984343	4104	31.28	4.26	12	0.13	1643.00	12065.00	95600	20230720	-46.23	29000	20230103	77.24	95600	-46.23	20230720	29000	77.24	20230103	95600	-46.23	20230720	29000	77.24	20230103	2.55	N	360070	500	39 억		94092	N	N	2	N	00	N
121	20231010	090938	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	50800	-1000	5	-1.93	196638300	3874	20.50	51800	51800	50100	67300	36300	51800	50720.57	1.18	0	-1447	54000	52900	51400	50300	48800	53450	50850	40	15500	500	36260	100	1	7984343	4056	30.92	4.21	12	0.05	1643.00	12065.00	95600	20230720	-46.86	29000	20230103	75.17	95600	-46.86	20230720	29000	75.17	20230103	95600	-46.86	20230720	29000	75.17	20230103	2.55	N	360070	500	39 억		94092	N	N	2	N	00	N
122	20231006	160946	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51800	1400	2	2.78	968523300	18747	43.70	49900	52500	49900	65500	35300	50400	51662.81	1.15	0	2506	53466	51932	50966	49432	48466	51450	48950	40	15100	500	35280	100	1	7984343	4136	31.53	4.29	12	0.23	1643.00	12065.00	95600	20230720	-45.82	29000	20230103	78.62	95600	-45.82	20230720	29000	78.62	20230103	95600	-45.82	20230720	29000	78.62	20230103	2.53	N	360070	500	39 억		91640	N	N	2	N	00	N
123	20231006	150930	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51500	1100	2	2.18	930508300	18012	41.99	49900	52500	49900	65500	35300	50400	51660.47	1.15	0	2729	53466	51932	50966	49432	48466	51450	48950	40	15100	500	35280	100	1	7984343	4112	31.35	4.27	12	0.23	1643.00	12065.00	95600	20230720	-46.13	29000	20230103	77.59	95600	-46.13	20230720	29000	77.59	20230103	95600	-46.13	20230720	29000	77.59	20230103	2.53	N	360070	500	39 억		91640	N	N	0	N	00	N
124	20231006	140935	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51900	1500	2	2.98	860968600	16659	38.84	49900	52500	49900	65500	35300	50400	51681.89	1.15	0	2797	53466	51932	50966	49432	48466	51450	48950	40	15100	500	35280	100	1	7984343	4144	31.59	4.30	12	0.21	1643.00	12065.00	95600	20230720	-45.71	29000	20230103	78.97	95600	-45.71	20230720	29000	78.97	20230103	95600	-45.71	20230720	29000	78.97	20230103	2.53	N	360070	500	39 억		91640	N	N	0	N	00	N
125	20231006	130923	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51900	1500	2	2.98	773498700	14965	34.89	49900	52500	49900	65500	35300	50400	51687.18	1.15	0	2781	53466	51932	50966	49432	48466	51450	48950	40	15100	500	35280	100	1	7984343	4144	31.59	4.30	12	0.19	1643.00	12065.00	95600	20230720	-45.71	29000	20230103	78.97	95600	-45.71	20230720	29000	78.97	20230103	95600	-45.71	20230720	29000	78.97	20230103	2.53	N	360070	500	39 억		91640	N	N	0	N	00	N
126	20231006	120921	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51800	1400	2	2.78	747364200	14461	33.71	49900	52500	49900	65500	35300	50400	51681.36	1.15	0	2761	53466	51932	50966	49432	48466	51450	48950	40	15100	500	35280	100	1	7984343	4136	31.53	4.29	12	0.18	1643.00	12065.00	95600	20230720	-45.82	29000	20230103	78.62	95600	-45.82	20230720	29000	78.62	20230103	95600	-45.82	20230720	29000	78.62	20230103	2.53	N	360070	500	39 억		91640	N	N	0	N	00	N
127	20231006	110914	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51700	1300	2	2.58	676454100	13085	30.50	49900	52500	49900	65500	35300	50400	51696.91	1.15	0	2193	53466	51932	50966	49432	48466	51450	48950	40	15100	500	35280	100	1	7984343	4128	31.47	4.29	12	0.16	1643.00	12065.00	95600	20230720	-45.92	29000	20230103	78.28	95600	-45.92	20230720	29000	78.28	20230103	95600	-45.92	20230720	29000	78.28	20230103	2.53	N	360070	500	39 억		91640	N	N	0	N	00	N
128	20231006	100921	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51900	1500	2	2.98	569200700	11029	25.71	49900	52500	49900	65500	35300	50400	51609.46	1.15	0	2212	53466	51932	50966	49432	48466	51450	48950	40	15100	500	35280	100	1	7984343	4144	31.59	4.30	12	0.14	1643.00	12065.00	95600	20230720	-45.71	29000	20230103	78.97	95600	-45.71	20230720	29000	78.97	20230103	95600	-45.71	20230720	29000	78.97	20230103	2.53	N	360070	500	39 억		91640	N	N	0	N	00	N
129	20231006	090913	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	51600	1200	2	2.38	133748100	2643	6.16	49900	51600	49900	65500	35300	50400	50604.65	1.15	0	573	53466	51932	50966	49432	48466	51450	48950	40	15100	500	35280	100	1	7984343	4120	31.41	4.28	12	0.03	1643.00	12065.00	95600	20230720	-46.03	29000	20230103	77.93	95600	-46.03	20230720	29000	77.93	20230103	95600	-46.03	20230720	29000	77.93	20230103	2.53	N	360070	500	39 억		91640	N	N	0	N	00	N