KissMeData/177830/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	160915	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3370	-50	5	-1.46	258252725	76807	235.05	3450	3475	3300	4445	2395	3420	3362.36	2.10	0	-11867	3503	3461	3408	3366	3313	3482	3387	71	1025	500	2590	5	1	14288753	482	6.61	0.58	12	0.54	510.00	5856.00	5860	20230921	-42.49	3300	20231031	2.12	5860	-42.49	20230921	3300	2.12	20231031	5860	-42.49	20230921	3300	2.12	20231031	6.08	N	177830	500	71 억		299446	N	N	0	N	00	N
3	20231031	150925	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3360	-60	5	-1.75	234720435	69815	213.65	3450	3475	3300	4445	2395	3420	3362.03	2.10	0	-11784	3503	3461	3408	3366	3313	3482	3387	71	1025	500	2590	5	1	14288753	480	6.59	0.57	12	0.49	510.00	5856.00	5860	20230921	-42.66	3300	20231031	1.82	5860	-42.66	20230921	3300	1.82	20231031	5860	-42.66	20230921	3300	1.82	20231031	6.08	N	177830	500	71 억		299446	N	N	0	N	00	N
4	20231031	140932	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3350	-70	5	-2.05	158575775	46862	143.41	3450	3475	3310	4445	2395	3420	3383.89	2.10	0	-11773	3503	3461	3408	3366	3313	3482	3387	71	1025	500	2590	5	1	14288753	479	6.57	0.57	12	0.33	510.00	5856.00	5860	20230921	-42.83	3310	20231031	1.21	5860	-42.83	20230921	3310	1.21	20231031	5860	-42.83	20230921	3310	1.21	20231031	6.08	N	177830	500	71 억		299446	N	N	0	N	00	N
5	20231031	130924	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3370	-50	5	-1.46	139958095	41275	126.31	3450	3475	3310	4445	2395	3420	3390.87	2.10	0	-12141	3503	3461	3408	3366	3313	3482	3387	71	1025	500	2590	5	1	14288753	482	6.61	0.58	12	0.29	510.00	5856.00	5860	20230921	-42.49	3310	20231031	1.81	5860	-42.49	20230921	3310	1.81	20231031	5860	-42.49	20230921	3310	1.81	20231031	6.08	N	177830	500	71 억		299446	N	N	0	N	00	N
6	20231031	120923	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3325	-95	5	-2.78	116802450	34328	105.05	3450	3475	3325	4445	2395	3420	3402.54	2.10	0	-10153	3503	3461	3408	3366	3313	3482	3387	71	1025	500	2590	5	1	14288753	475	6.52	0.57	12	0.24	510.00	5856.00	5860	20230921	-43.26	3325	20231031	0.00	5860	-43.26	20230921	3325	0.00	20231031	5860	-43.26	20230921	3325	0.00	20231031	6.08	N	177830	500	71 억		299446	N	N	0	N	00	N
7	20231031	110948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3380	-40	5	-1.17	92364225	27029	82.72	3450	3475	3360	4445	2395	3420	3417.23	2.10	0	-7142	3503	3461	3408	3366	3313	3482	3387	71	1025	500	2590	5	1	14288753	483	6.63	0.58	12	0.19	510.00	5856.00	5860	20230921	-42.32	3325	20231020	1.65	5860	-42.32	20230921	3325	1.65	20231020	5860	-42.32	20230921	3325	1.65	20231020	6.08	N	177830	500	71 억		299446	N	N	0	N	00	N
8	20231031	100931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3385	-35	5	-1.02	71405320	20821	63.72	3450	3475	3380	4445	2395	3420	3429.49	2.10	0	-1758	3503	3461	3408	3366	3313	3482	3387	71	1025	500	2590	5	1	14288753	484	6.64	0.58	12	0.15	510.00	5856.00	5860	20230921	-42.24	3325	20231020	1.80	5860	-42.24	20230921	3325	1.80	20231020	5860	-42.24	20230921	3325	1.80	20231020	6.08	N	177830	500	71 억		299446	N	N	0	N	00	N
9	20231031	090931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3440	20	2	0.58	11918185	3447	10.55	3450	3475	3440	4445	2395	3420	3457.55	2.10	0	27	3503	3461	3408	3366	3313	3482	3387	71	1025	500	2590	5	1	14288753	492	6.75	0.59	12	0.02	510.00	5856.00	5860	20230921	-41.30	3325	20231020	3.46	5860	-41.30	20230921	3325	3.46	20231020	5860	-41.30	20230921	3325	3.46	20231020	6.08	N	177830	500	71 억		299446	N	N	0	N	00	N
10	20231030	160914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3420	20	2	0.59	103899205	30443	31.46	3355	3450	3355	4420	2380	3400	3412.76	2.01	0	11848	3570	3485	3405	3320	3240	3445	3280	71	1020	500	2580	5	1	14288753	489	6.71	0.58	12	0.21	510.00	5856.00	5860	20230921	-41.64	3325	20231020	2.86	5860	-41.64	20230921	3325	2.86	20231020	5860	-41.64	20230921	3325	2.86	20231020	5.97	N	177830	500	71 억		286880	N	N	0	N	00	N
11	20231030	150854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3435	35	2	1.03	84241080	24700	25.52	3355	3450	3355	4420	2380	3400	3410.57	2.01	0	10070	3570	3485	3405	3320	3240	3445	3280	71	1020	500	2580	5	1	14288753	491	6.74	0.59	12	0.17	510.00	5856.00	5860	20230921	-41.38	3325	20231020	3.31	5860	-41.38	20230921	3325	3.31	20231020	5860	-41.38	20230921	3325	3.31	20231020	5.97	N	177830	500	71 억		286880	N	N	0	N	00	N
12	20231030	140852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3400	0	3	0.00	68045345	19973	20.64	3355	3450	3355	4420	2380	3400	3406.87	2.01	0	8111	3570	3485	3405	3320	3240	3445	3280	71	1020	500	2580	5	1	14288753	486	6.67	0.58	12	0.14	510.00	5856.00	5860	20230921	-41.98	3325	20231020	2.26	5860	-41.98	20230921	3325	2.26	20231020	5860	-41.98	20230921	3325	2.26	20231020	5.97	N	177830	500	71 억		286880	N	N	0	N	00	N
13	20231030	130855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3410	10	2	0.29	59391345	17438	18.02	3355	3450	3355	4420	2380	3400	3405.86	2.01	0	7353	3570	3485	3405	3320	3240	3445	3280	71	1020	500	2580	5	1	14288753	487	6.69	0.58	12	0.12	510.00	5856.00	5860	20230921	-41.81	3325	20231020	2.56	5860	-41.81	20230921	3325	2.56	20231020	5860	-41.81	20230921	3325	2.56	20231020	5.97	N	177830	500	71 억		286880	N	N	0	N	00	N
14	20231030	120849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3425	25	2	0.74	38777165	11391	11.77	3355	3450	3355	4420	2380	3400	3404.19	2.01	0	2603	3570	3485	3405	3320	3240	3445	3280	71	1020	500	2580	5	1	14288753	489	6.72	0.58	12	0.08	510.00	5856.00	5860	20230921	-41.55	3325	20231020	3.01	5860	-41.55	20230921	3325	3.01	20231020	5860	-41.55	20230921	3325	3.01	20231020	5.97	N	177830	500	71 억		286880	N	N	0	N	00	N
15	20231030	110850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3445	45	2	1.32	32314505	9503	9.82	3355	3450	3355	4420	2380	3400	3400.45	2.01	0	2954	3570	3485	3405	3320	3240	3445	3280	71	1020	500	2580	5	1	14288753	492	6.75	0.59	12	0.07	510.00	5856.00	5860	20230921	-41.21	3325	20231020	3.61	5860	-41.21	20230921	3325	3.61	20231020	5860	-41.21	20230921	3325	3.61	20231020	5.97	N	177830	500	71 억		286880	N	N	0	N	00	N
16	20231030	100847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3390	-10	5	-0.29	19977920	5897	6.09	3355	3450	3355	4420	2380	3400	3387.81	2.01	0	1524	3570	3485	3405	3320	3240	3445	3280	71	1020	500	2580	5	1	14288753	484	6.65	0.58	12	0.04	510.00	5856.00	5860	20230921	-42.15	3325	20231020	1.95	5860	-42.15	20230921	3325	1.95	20231020	5860	-42.15	20230921	3325	1.95	20231020	5.97	N	177830	500	71 억		286880	N	N	0	N	00	N
17	20231030	090845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3400	0	3	0.00	10146570	3014	3.11	3355	3405	3355	4420	2380	3400	3366.48	2.01	0	945	3570	3485	3405	3320	3240	3445	3280	71	1020	500	2580	5	1	14288753	486	6.67	0.58	12	0.02	510.00	5856.00	5860	20230921	-41.98	3325	20231020	2.26	5860	-41.98	20230921	3325	2.26	20231020	5860	-41.98	20230921	3325	2.26	20231020	5.97	N	177830	500	71 억		286880	N	N	0	N	00	N
18	20231027	160813	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3400	-30	5	-0.87	326318925	96211	37.77	3430	3490	3325	4455	2405	3430	3391.66	1.93	0	10802	3843	3636	3503	3296	3163	3570	3230	71	1025	500	2600	5	1	14288753	486	6.67	0.58	12	0.67	510.00	5856.00	5860	20230921	-41.98	3325	20231027	2.26	5860	-41.98	20230921	3325	2.26	20231027	5860	-41.98	20230921	3325	2.26	20231027	6.06	N	177830	500	71 억		276078	N	N	0	N	00	N
19	20231027	150847	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3415	-15	5	-0.44	273827585	80779	31.71	3430	3490	3325	4455	2405	3430	3389.84	1.93	0	10737	3843	3636	3503	3296	3163	3570	3230	71	1025	500	2600	5	1	14288753	488	6.70	0.58	12	0.57	510.00	5856.00	5860	20230921	-41.72	3325	20231027	2.71	5860	-41.72	20230921	3325	2.71	20231027	5860	-41.72	20230921	3325	2.71	20231027	6.06	N	177830	500	71 억		276078	N	N	0	N	00	N
20	20231027	140845	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3405	-25	5	-0.73	227320715	67118	26.35	3430	3490	3325	4455	2405	3430	3386.88	1.93	0	5656	3843	3636	3503	3296	3163	3570	3230	71	1025	500	2600	5	1	14288753	487	6.68	0.58	12	0.47	510.00	5856.00	5860	20230921	-41.89	3325	20231027	2.41	5860	-41.89	20230921	3325	2.41	20231027	5860	-41.89	20230921	3325	2.41	20231027	6.06	N	177830	500	71 억		276078	N	N	0	N	00	N
21	20231027	130836	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3410	-20	5	-0.58	209146015	61784	24.25	3430	3490	3325	4455	2405	3430	3385.12	1.93	0	5459	3843	3636	3503	3296	3163	3570	3230	71	1025	500	2600	5	1	14288753	487	6.69	0.58	12	0.43	510.00	5856.00	5860	20230921	-41.81	3325	20231027	2.56	5860	-41.81	20230921	3325	2.56	20231027	5860	-41.81	20230921	3325	2.56	20231027	6.06	N	177830	500	71 억		276078	N	N	0	N	00	N
22	20231027	120850	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3435	5	2	0.15	185900850	55012	21.59	3430	3490	3325	4455	2405	3430	3379.28	1.93	0	5745	3843	3636	3503	3296	3163	3570	3230	71	1025	500	2600	5	1	14288753	491	6.74	0.59	12	0.39	510.00	5856.00	5860	20230921	-41.38	3325	20231027	3.31	5860	-41.38	20230921	3325	3.31	20231027	5860	-41.38	20230921	3325	3.31	20231027	6.06	N	177830	500	71 억		276078	N	N	0	N	00	N
23	20231027	110855	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3410	-20	5	-0.58	171767130	50885	19.97	3430	3490	3325	4455	2405	3430	3375.59	1.93	0	2964	3843	3636	3503	3296	3163	3570	3230	71	1025	500	2600	5	1	14288753	487	6.69	0.58	12	0.36	510.00	5856.00	5860	20230921	-41.81	3325	20231027	2.56	5860	-41.81	20230921	3325	2.56	20231027	5860	-41.81	20230921	3325	2.56	20231027	6.06	N	177830	500	71 억		276078	N	N	0	N	00	N
24	20231027	100845	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3385	-45	5	-1.31	125371620	37286	14.64	3430	3490	3325	4455	2405	3430	3362.43	1.93	0	541	3843	3636	3503	3296	3163	3570	3230	71	1025	500	2600	5	1	14288753	484	6.64	0.58	12	0.26	510.00	5856.00	5860	20230921	-42.24	3325	20231027	1.80	5860	-42.24	20230921	3325	1.80	20231027	5860	-42.24	20230921	3325	1.80	20231027	6.06	N	177830	500	71 억		276078	N	N	0	N	00	N
25	20231027	090843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3415	-15	5	-0.44	21658140	6359	2.50	3430	3490	3365	4455	2405	3430	3405.90	1.93	0	-199	3843	3636	3503	3296	3163	3570	3230	71	1025	500	2600	5	1	14288753	488	6.70	0.58	12	0.04	510.00	5856.00	5860	20230921	-41.72	3325	20231020	2.71	5860	-41.72	20230921	3325	2.71	20231020	5860	-41.72	20230921	3325	2.71	20231020	6.06	N	177830	500	71 억		276078	N	N	0	N	00	N
26	20231026	160833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3430	-110	5	-3.11	896176635	253716	379.29	3475	3710	3370	4600	2480	3540	3532.24	2.39	0	-65837	3630	3585	3530	3485	3430	3607	3507	71	1060	500	2690	5	1	14288753	490	6.73	0.59	12	1.78	510.00	5856.00	5860	20230921	-41.47	3325	20231020	3.16	5860	-41.47	20230921	3325	3.16	20231020	5860	-41.47	20230921	3325	3.16	20231020	6.14	N	177830	500	71 억		341915	N	N	0	N	00	N
27	20231026	150833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3400	-140	5	-3.95	876047310	247821	370.48	3475	3710	3370	4600	2480	3540	3535.00	2.39	0	-64751	3630	3585	3530	3485	3430	3607	3507	71	1060	500	2690	5	1	14288753	486	6.67	0.58	12	1.73	510.00	5856.00	5860	20230921	-41.98	3325	20231020	2.26	5860	-41.98	20230921	3325	2.26	20231020	5860	-41.98	20230921	3325	2.26	20231020	6.14	N	177830	500	71 억		341915	N	N	0	N	00	N
28	20231026	140834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3400	-140	5	-3.95	836511975	236170	353.06	3475	3710	3385	4600	2480	3540	3541.99	2.39	0	-65457	3630	3585	3530	3485	3430	3607	3507	71	1060	500	2690	5	1	14288753	486	6.67	0.58	12	1.65	510.00	5856.00	5860	20230921	-41.98	3325	20231020	2.26	5860	-41.98	20230921	3325	2.26	20231020	5860	-41.98	20230921	3325	2.26	20231020	6.14	N	177830	500	71 억		341915	N	N	0	N	00	N
29	20231026	130833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3430	-110	5	-3.11	805915565	227176	339.62	3475	3710	3385	4600	2480	3540	3547.54	2.39	0	-62020	3630	3585	3530	3485	3430	3607	3507	71	1060	500	2690	5	1	14288753	490	6.73	0.59	12	1.59	510.00	5856.00	5860	20230921	-41.47	3325	20231020	3.16	5860	-41.47	20230921	3325	3.16	20231020	5860	-41.47	20230921	3325	3.16	20231020	6.14	N	177830	500	71 억		341915	N	N	0	N	00	N
30	20231026	120828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3390	-150	5	-4.24	779038755	219284	327.82	3475	3710	3390	4600	2480	3540	3552.65	2.39	0	-58721	3630	3585	3530	3485	3430	3607	3507	71	1060	500	2690	5	1	14288753	484	6.65	0.58	12	1.53	510.00	5856.00	5860	20230921	-42.15	3325	20231020	1.95	5860	-42.15	20230921	3325	1.95	20231020	5860	-42.15	20230921	3325	1.95	20231020	6.14	N	177830	500	71 억		341915	N	N	0	N	00	N
31	20231026	110839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3470	-70	5	-1.98	688427225	192889	288.36	3475	3710	3440	4600	2480	3540	3569.03	2.39	0	-44568	3630	3585	3530	3485	3430	3607	3507	71	1060	500	2690	5	1	14288753	496	6.80	0.59	12	1.35	510.00	5856.00	5860	20230921	-40.78	3325	20231020	4.36	5860	-40.78	20230921	3325	4.36	20231020	5860	-40.78	20230921	3325	4.36	20231020	6.14	N	177830	500	71 억		341915	N	N	0	N	00	N
32	20231026	100836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	-50	5	-1.41	648109490	181216	270.91	3475	3710	3440	4600	2480	3540	3576.45	2.39	0	-39699	3630	3585	3530	3485	3430	3607	3507	71	1060	500	2690	5	1	14288753	499	6.84	0.60	12	1.27	510.00	5856.00	5860	20230921	-40.44	3325	20231020	4.96	5860	-40.44	20230921	3325	4.96	20231020	5860	-40.44	20230921	3325	4.96	20231020	6.14	N	177830	500	71 억		341915	N	N	0	N	00	N
33	20231026	090834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3645	105	2	2.97	354840465	97812	146.22	3475	3710	3440	4600	2480	3540	3627.78	2.39	0	-23552	3630	3585	3530	3485	3430	3607	3507	71	1060	500	2690	5	1	14288753	521	7.15	0.62	12	0.68	510.00	5856.00	5860	20230921	-37.80	3325	20231020	9.62	5860	-37.80	20230921	3325	9.62	20231020	5860	-37.80	20230921	3325	9.62	20231020	6.14	N	177830	500	71 억		341915	N	N	0	N	00	N
34	20231025	160836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3540	75	2	2.16	223202045	63253	87.83	3510	3575	3475	4500	2430	3465	3528.72	2.26	0	19299	3618	3541	3433	3356	3248	3580	3395	71	1035	500	2630	5	1	14288753	506	6.94	0.60	12	0.44	510.00	5856.00	5860	20230921	-39.59	3325	20231020	6.47	5860	-39.59	20230921	3325	6.47	20231020	5860	-39.59	20230921	3325	6.47	20231020	6.17	N	177830	500	71 억		322392	N	N	0	N	00	N
35	20231025	150836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3535	70	2	2.02	191299255	54152	75.19	3510	3575	3490	4500	2430	3465	3532.64	2.26	0	19672	3618	3541	3433	3356	3248	3580	3395	71	1035	500	2630	5	1	14288753	505	6.93	0.60	12	0.38	510.00	5856.00	5860	20230921	-39.68	3325	20231020	6.32	5860	-39.68	20230921	3325	6.32	20231020	5860	-39.68	20230921	3325	6.32	20231020	6.17	N	177830	500	71 억		322392	N	N	0	N	00	N
36	20231025	140829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3510	45	2	1.30	176622275	49976	69.39	3510	3575	3490	4500	2430	3465	3534.14	2.26	0	17226	3618	3541	3433	3356	3248	3580	3395	71	1035	500	2630	5	1	14288753	502	6.88	0.60	12	0.35	510.00	5856.00	5860	20230921	-40.10	3325	20231020	5.56	5860	-40.10	20230921	3325	5.56	20231020	5860	-40.10	20230921	3325	5.56	20231020	6.17	N	177830	500	71 억		322392	N	N	0	N	00	N
37	20231025	130831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	65	2	1.88	146477415	41388	57.47	3510	3575	3490	4500	2430	3465	3539.13	2.26	0	15569	3618	3541	3433	3356	3248	3580	3395	71	1035	500	2630	5	1	14288753	504	6.92	0.60	12	0.29	510.00	5856.00	5860	20230921	-39.76	3325	20231020	6.17	5860	-39.76	20230921	3325	6.17	20231020	5860	-39.76	20230921	3325	6.17	20231020	6.17	N	177830	500	71 억		322392	N	N	0	N	00	N
38	20231025	120832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	100	2	2.89	126703270	35802	49.71	3510	3575	3490	4500	2430	3465	3539.00	2.26	0	17056	3618	3541	3433	3356	3248	3580	3395	71	1035	500	2630	5	1	14288753	509	6.99	0.61	12	0.25	510.00	5856.00	5860	20230921	-39.16	3325	20231020	7.22	5860	-39.16	20230921	3325	7.22	20231020	5860	-39.16	20230921	3325	7.22	20231020	6.17	N	177830	500	71 억		322392	N	N	0	N	00	N
39	20231025	110834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3535	70	2	2.02	69847025	19797	27.49	3510	3555	3490	4500	2430	3465	3528.16	2.26	0	7562	3618	3541	3433	3356	3248	3580	3395	71	1035	500	2630	5	1	14288753	505	6.93	0.60	12	0.14	510.00	5856.00	5860	20230921	-39.68	3325	20231020	6.32	5860	-39.68	20230921	3325	6.32	20231020	5860	-39.68	20230921	3325	6.32	20231020	6.17	N	177830	500	71 억		322392	N	N	0	N	00	N
40	20231025	100835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	65	2	1.88	49108295	13916	19.32	3510	3555	3490	4500	2430	3465	3528.91	2.26	0	3611	3618	3541	3433	3356	3248	3580	3395	71	1035	500	2630	5	1	14288753	504	6.92	0.60	12	0.10	510.00	5856.00	5860	20230921	-39.76	3325	20231020	6.17	5860	-39.76	20230921	3325	6.17	20231020	5860	-39.76	20230921	3325	6.17	20231020	6.17	N	177830	500	71 억		322392	N	N	0	N	00	N
41	20231025	090830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3520	55	2	1.59	11977405	3412	4.74	3510	3525	3490	4500	2430	3465	3510.38	2.26	0	1348	3618	3541	3433	3356	3248	3580	3395	71	1035	500	2630	5	1	14288753	503	6.90	0.60	12	0.02	510.00	5856.00	5860	20230921	-39.93	3325	20231020	5.86	5860	-39.93	20230921	3325	5.86	20231020	5860	-39.93	20230921	3325	5.86	20231020	6.17	N	177830	500	71 억		322392	N	N	0	N	00	N
42	20231024	160812	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3465	35	2	1.02	247117970	72015	129.02	3435	3510	3325	4455	2405	3430	3431.48	2.07	0	25981	3563	3496	3438	3371	3313	3530	3405	71	1025	500	2600	5	1	14288753	495	6.79	0.59	12	0.50	510.00	5856.00	5860	20230921	-40.87	3325	20231024	4.21	5860	-40.87	20230921	3325	4.21	20231024	5860	-40.87	20230921	3325	4.21	20231024	6.31	N	177830	500	71 억		296411	N	N	0	N	00	N
43	20231024	150826	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3495	65	2	1.90	218950025	63901	114.48	3435	3510	3325	4455	2405	3430	3426.39	2.07	0	21927	3563	3496	3438	3371	3313	3530	3405	71	1025	500	2600	5	1	14288753	499	6.85	0.60	12	0.45	510.00	5856.00	5860	20230921	-40.36	3325	20231024	5.11	5860	-40.36	20230921	3325	5.11	20231024	5860	-40.36	20230921	3325	5.11	20231024	6.31	N	177830	500	71 억		296411	N	N	0	N	00	N
44	20231024	140810	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3500	70	2	2.04	180060935	52781	94.56	3435	3500	3325	4455	2405	3430	3411.47	2.07	0	16632	3563	3496	3438	3371	3313	3530	3405	71	1025	500	2600	5	1	14288753	500	6.86	0.60	12	0.37	510.00	5856.00	5860	20230921	-40.27	3325	20231024	5.26	5860	-40.27	20230921	3325	5.26	20231024	5860	-40.27	20230921	3325	5.26	20231024	6.31	N	177830	500	71 억		296411	N	N	0	N	00	N
45	20231024	130817	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3450	20	2	0.58	158285610	46494	83.29	3435	3500	3325	4455	2405	3430	3404.43	2.07	0	14133	3563	3496	3438	3371	3313	3530	3405	71	1025	500	2600	5	1	14288753	493	6.76	0.59	12	0.33	510.00	5856.00	5860	20230921	-41.13	3325	20231024	3.76	5860	-41.13	20230921	3325	3.76	20231024	5860	-41.13	20230921	3325	3.76	20231024	6.31	N	177830	500	71 억		296411	N	N	0	N	00	N
46	20231024	120825	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3415	-15	5	-0.44	135500415	39852	71.40	3435	3500	3325	4455	2405	3430	3400.09	2.07	0	10052	3563	3496	3438	3371	3313	3530	3405	71	1025	500	2600	5	1	14288753	488	6.70	0.58	12	0.28	510.00	5856.00	5860	20230921	-41.72	3325	20231024	2.71	5860	-41.72	20230921	3325	2.71	20231024	5860	-41.72	20230921	3325	2.71	20231024	6.31	N	177830	500	71 억		296411	N	N	0	N	00	N
47	20231024	110820	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3385	-45	5	-1.31	106831045	31424	56.30	3435	3500	3325	4455	2405	3430	3399.66	2.07	0	3393	3563	3496	3438	3371	3313	3530	3405	71	1025	500	2600	5	1	14288753	484	6.64	0.58	12	0.22	510.00	5856.00	5860	20230921	-42.24	3325	20231024	1.80	5860	-42.24	20230921	3325	1.80	20231024	5860	-42.24	20230921	3325	1.80	20231024	6.31	N	177830	500	71 억		296411	N	N	0	N	00	N
48	20231024	100813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3380	-50	5	-1.46	56731110	16500	29.56	3435	3500	3360	4455	2405	3430	3438.25	2.07	0	1156	3563	3496	3438	3371	3313	3530	3405	71	1025	500	2600	5	1	14288753	483	6.63	0.58	12	0.12	510.00	5856.00	5860	20230921	-42.32	3325	20231020	1.65	5860	-42.32	20230921	3325	1.65	20231020	5860	-42.32	20230921	3325	1.65	20231020	6.31	N	177830	500	71 억		296411	N	N	0	N	00	N
49	20231024	090819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3475	45	2	1.31	16445685	4755	8.52	3435	3500	3435	4455	2405	3430	3458.61	2.07	0	244	3563	3496	3438	3371	3313	3530	3405	71	1025	500	2600	5	1	14288753	497	6.81	0.59	12	0.03	510.00	5856.00	5860	20230921	-40.70	3325	20231020	4.51	5860	-40.70	20230921	3325	4.51	20231020	5860	-40.70	20230921	3325	4.51	20231020	6.31	N	177830	500	71 억		296411	N	N	0	N	00	N
50	20231023	160807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3430	-20	5	-0.58	191131605	55500	27.05	3400	3505	3380	4485	2415	3450	3443.91	2.08	0	-1490	3666	3557	3441	3332	3216	3500	3275	71	1035	500	2620	5	1	14288753	490	6.73	0.59	12	0.39	510.00	5856.00	5860	20230921	-41.47	3325	20231020	3.16	5860	-41.47	20230921	3325	3.16	20231020	5860	-41.47	20230921	3325	3.16	20231020	6.55	N	177830	500	71 억		297437	N	N	0	N	00	N
51	20231023	150812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3455	5	2	0.14	147736515	42861	20.89	3400	3505	3380	4485	2415	3450	3446.88	2.08	0	-2573	3666	3557	3441	3332	3216	3500	3275	71	1035	500	2620	5	1	14288753	494	6.77	0.59	12	0.30	510.00	5856.00	5860	20230921	-41.04	3325	20231020	3.91	5860	-41.04	20230921	3325	3.91	20231020	5860	-41.04	20230921	3325	3.91	20231020	6.55	N	177830	500	71 억		297437	N	N	0	N	00	N
52	20231023	140810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3440	-10	5	-0.29	115115305	33389	16.27	3400	3505	3380	4485	2415	3450	3447.70	2.08	0	-3003	3666	3557	3441	3332	3216	3500	3275	71	1035	500	2620	5	1	14288753	492	6.75	0.59	12	0.23	510.00	5856.00	5860	20230921	-41.30	3325	20231020	3.46	5860	-41.30	20230921	3325	3.46	20231020	5860	-41.30	20230921	3325	3.46	20231020	6.55	N	177830	500	71 억		297437	N	N	0	N	00	N
53	20231023	130816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3425	-25	5	-0.72	107922290	31308	15.26	3400	3505	3380	4485	2415	3450	3447.12	2.08	0	-3163	3666	3557	3441	3332	3216	3500	3275	71	1035	500	2620	5	1	14288753	489	6.72	0.58	12	0.22	510.00	5856.00	5860	20230921	-41.55	3325	20231020	3.01	5860	-41.55	20230921	3325	3.01	20231020	5860	-41.55	20230921	3325	3.01	20231020	6.55	N	177830	500	71 억		297437	N	N	0	N	00	N
54	20231023	120808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3445	-5	5	-0.14	95448195	27682	13.49	3400	3505	3380	4485	2415	3450	3448.02	2.08	0	-3060	3666	3557	3441	3332	3216	3500	3275	71	1035	500	2620	5	1	14288753	492	6.75	0.59	12	0.19	510.00	5856.00	5860	20230921	-41.21	3325	20231020	3.61	5860	-41.21	20230921	3325	3.61	20231020	5860	-41.21	20230921	3325	3.61	20231020	6.55	N	177830	500	71 억		297437	N	N	0	N	00	N
55	20231023	110805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3485	35	2	1.01	88823230	25766	12.56	3400	3505	3380	4485	2415	3450	3447.30	2.08	0	-4229	3666	3557	3441	3332	3216	3500	3275	71	1035	500	2620	5	1	14288753	498	6.83	0.60	12	0.18	510.00	5856.00	5860	20230921	-40.53	3325	20231020	4.81	5860	-40.53	20230921	3325	4.81	20231020	5860	-40.53	20230921	3325	4.81	20231020	6.55	N	177830	500	71 억		297437	N	N	0	N	00	N
56	20231023	100800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3460	10	2	0.29	66310105	19248	9.38	3400	3505	3380	4485	2415	3450	3445.04	2.08	0	-5457	3666	3557	3441	3332	3216	3500	3275	71	1035	500	2620	5	1	14288753	494	6.78	0.59	12	0.13	510.00	5856.00	5860	20230921	-40.96	3325	20231020	4.06	5860	-40.96	20230921	3325	4.06	20231020	5860	-40.96	20230921	3325	4.06	20231020	6.55	N	177830	500	71 억		297437	N	N	0	N	00	N
57	20231023	090817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3395	-55	5	-1.59	24785700	7291	3.55	3400	3430	3380	4485	2415	3450	3399.49	2.08	0	-397	3666	3557	3441	3332	3216	3500	3275	71	1035	500	2620	5	1	14288753	485	6.66	0.58	12	0.05	510.00	5856.00	5860	20230921	-42.06	3325	20231020	2.11	5860	-42.06	20230921	3325	2.11	20231020	5860	-42.06	20230921	3325	2.11	20231020	6.55	N	177830	500	71 억		297437	N	N	0	N	00	N
58	20231020	160805	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3450	-55	5	-1.57	688467225	201674	107.87	3525	3550	3325	4555	2455	3505	3413.74	2.22	0	-19632	3758	3631	3568	3441	3378	3600	3410	71	1050	500	2660	5	1	14288753	493	6.76	0.59	12	1.41	510.00	5856.00	5860	20230921	-41.13	3325	20231020	3.76	5860	-41.13	20230921	3325	3.76	20231020	5860	-41.13	20230921	3325	3.76	20231020	6.59	N	177830	500	71 억		317069	N	N	0	N	00	N
59	20231020	150804	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3400	-105	5	-3.00	650761940	190701	102.00	3525	3550	3325	4555	2455	3505	3412.47	2.22	0	-17032	3758	3631	3568	3441	3378	3600	3410	71	1050	500	2660	5	1	14288753	486	6.67	0.58	12	1.33	510.00	5856.00	5860	20230921	-41.98	3325	20231020	2.26	5860	-41.98	20230921	3325	2.26	20231020	5860	-41.98	20230921	3325	2.26	20231020	6.59	N	177830	500	71 억		317069	N	N	0	N	00	N
60	20231020	140811	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3425	-80	5	-2.28	525317195	153782	82.25	3525	3550	3325	4555	2455	3505	3415.99	2.22	0	-19558	3758	3631	3568	3441	3378	3600	3410	71	1050	500	2660	5	1	14288753	489	6.72	0.58	12	1.08	510.00	5856.00	5860	20230921	-41.55	3325	20231020	3.01	5860	-41.55	20230921	3325	3.01	20231020	5860	-41.55	20230921	3325	3.01	20231020	6.59	N	177830	500	71 억		317069	N	N	0	N	00	N
61	20231020	130749	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3420	-85	5	-2.43	419981060	123230	65.91	3525	3550	3325	4555	2455	3505	3408.11	2.22	0	-22848	3758	3631	3568	3441	3378	3600	3410	71	1050	500	2660	5	1	14288753	489	6.71	0.58	12	0.86	510.00	5856.00	5860	20230921	-41.64	3325	20231020	2.86	5860	-41.64	20230921	3325	2.86	20231020	5860	-41.64	20230921	3325	2.86	20231020	6.59	N	177830	500	71 억		317069	N	N	0	N	00	N
62	20231020	120800	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3400	-105	5	-3.00	402814760	118170	63.21	3525	3550	3325	4555	2455	3505	3408.77	2.22	0	-24237	3758	3631	3568	3441	3378	3600	3410	71	1050	500	2660	5	1	14288753	486	6.67	0.58	12	0.83	510.00	5856.00	5860	20230921	-41.98	3325	20231020	2.26	5860	-41.98	20230921	3325	2.26	20231020	5860	-41.98	20230921	3325	2.26	20231020	6.59	N	177830	500	71 억		317069	N	N	0	N	00	N
63	20231020	110808	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3370	-135	5	-3.85	312463190	91262	48.81	3525	3550	3370	4555	2455	3505	3423.80	2.22	0	-21257	3758	3631	3568	3441	3378	3600	3410	71	1050	500	2660	5	1	14288753	482	6.61	0.58	12	0.64	510.00	5856.00	5860	20230921	-42.49	3370	20231020	0.00	5860	-42.49	20230921	3370	0.00	20231020	5860	-42.49	20230921	3370	0.00	20231020	6.59	N	177830	500	71 억		317069	N	N	0	N	00	N
64	20231020	100759	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3400	-105	5	-3.00	216039530	62872	33.63	3525	3550	3400	4555	2455	3505	3436.18	2.22	0	-13639	3758	3631	3568	3441	3378	3600	3410	71	1050	500	2660	5	1	14288753	486	6.67	0.58	12	0.44	510.00	5856.00	5860	20230921	-41.98	3400	20231020	0.00	5860	-41.98	20230921	3400	0.00	20231020	5860	-41.98	20230921	3400	0.00	20231020	6.59	N	177830	500	71 억		317069	N	N	0	N	00	N
65	20231020	090801	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3470	-35	5	-1.00	53430140	15283	8.17	3525	3550	3470	4555	2455	3505	3496.05	2.22	0	-5467	3758	3631	3568	3441	3378	3600	3410	71	1050	500	2660	5	1	14288753	496	6.80	0.59	12	0.11	510.00	5856.00	5860	20230921	-40.78	3470	20231020	0.00	5860	-40.78	20230921	3470	0.00	20231020	5860	-40.78	20230921	3470	0.00	20231020	6.59	N	177830	500	71 억		317069	N	N	0	N	00	N
66	20231019	160757	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	3505	-175	5	-4.76	660041140	185676	194.31	3695	3695	3505	4780	2580	3680	3553.99	2.42	0	-28770	3763	3721	3663	3621	3563	3742	3642	71	1100	500	2790	5	1	14288753	501	6.87	0.60	12	1.30	510.00	5856.00	5860	20230921	-40.19	3505	20231019	0.00	5860	-40.19	20230921	3505	0.00	20231019	5860	-40.19	20230921	3505	0.00	20231019	6.82	N	177830	500	71 억		345763	N	N	0	N	00	N
67	20231019	150750	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3535	-145	5	-3.94	529273340	148512	155.41	3695	3695	3520	4780	2580	3680	3562.90	2.42	0	-30763	3763	3721	3663	3621	3563	3742	3642	71	1100	500	2790	5	1	14288753	505	6.93	0.60	12	1.04	510.00	5856.00	5860	20230921	-39.68	3515	20230103	0.57	5860	-39.68	20230921	3515	0.57	20230103	5860	-39.68	20230921	3515	0.57	20230103	6.82	N	177830	500	71 억		345763	N	N	0	N	00	N
68	20231019	140800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3555	-125	5	-3.40	376356255	105277	110.17	3695	3695	3520	4780	2580	3680	3573.70	2.42	0	-29803	3763	3721	3663	3621	3563	3742	3642	71	1100	500	2790	5	1	14288753	508	6.97	0.61	12	0.74	510.00	5856.00	5860	20230921	-39.33	3515	20230103	1.14	5860	-39.33	20230921	3515	1.14	20230103	5860	-39.33	20230921	3515	1.14	20230103	6.82	N	177830	500	71 억		345763	N	N	0	N	00	N
69	20231019	130752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3555	-125	5	-3.40	354717680	99169	103.78	3695	3695	3520	4780	2580	3680	3575.64	2.42	0	-27808	3763	3721	3663	3621	3563	3742	3642	71	1100	500	2790	5	1	14288753	508	6.97	0.61	12	0.69	510.00	5856.00	5860	20230921	-39.33	3515	20230103	1.14	5860	-39.33	20230921	3515	1.14	20230103	5860	-39.33	20230921	3515	1.14	20230103	6.82	N	177830	500	71 억		345763	N	N	0	N	00	N
70	20231019	120759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3545	-135	5	-3.67	307162040	85744	89.73	3695	3695	3520	4780	2580	3680	3580.93	2.42	0	-27681	3763	3721	3663	3621	3563	3742	3642	71	1100	500	2790	5	1	14288753	507	6.95	0.61	12	0.60	510.00	5856.00	5860	20230921	-39.51	3515	20230103	0.85	5860	-39.51	20230921	3515	0.85	20230103	5860	-39.51	20230921	3515	0.85	20230103	6.82	N	177830	500	71 억		345763	N	N	0	N	00	N
71	20231019	110755	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	-120	5	-3.26	252489035	70328	73.60	3695	3695	3520	4780	2580	3680	3588.60	2.42	0	-21604	3763	3721	3663	3621	3563	3742	3642	71	1100	500	2790	5	1	14288753	509	6.98	0.61	12	0.49	510.00	5856.00	5860	20230921	-39.25	3515	20230103	1.28	5860	-39.25	20230921	3515	1.28	20230103	5860	-39.25	20230921	3515	1.28	20230103	6.82	N	177830	500	71 억		345763	N	N	0	N	00	N
72	20231019	100748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3605	-75	5	-2.04	119878680	33180	34.72	3695	3695	3600	4780	2580	3680	3610.47	2.42	0	-12756	3763	3721	3663	3621	3563	3742	3642	71	1100	500	2790	5	1	14288753	515	7.07	0.62	12	0.23	510.00	5856.00	5860	20230921	-38.48	3515	20230103	2.56	5860	-38.48	20230921	3515	2.56	20230103	5860	-38.48	20230921	3515	2.56	20230103	6.82	N	177830	500	71 억		345763	N	N	0	N	00	N
73	20231019	090758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3600	-80	5	-2.17	26561225	7308	7.65	3695	3695	3600	4780	2580	3680	3625.61	2.42	0	-2927	3763	3721	3663	3621	3563	3742	3642	71	1100	500	2790	5	1	14288753	514	7.06	0.61	12	0.05	510.00	5856.00	5860	20230921	-38.57	3515	20230103	2.42	5860	-38.57	20230921	3515	2.42	20230103	5860	-38.57	20230921	3515	2.42	20230103	6.82	N	177830	500	71 억		345763	N	N	0	N	00	N
74	20231018	160801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3680	20	2	0.55	348447135	95170	94.09	3650	3705	3605	4755	2565	3660	3661.15	2.43	0	-2058	3763	3711	3638	3586	3513	3737	3612	71	1095	500	2780	5	1	14288753	526	7.22	0.63	12	0.67	510.00	5856.00	5860	20230921	-37.20	3515	20230103	4.69	5860	-37.20	20230921	3515	4.69	20230103	5860	-37.20	20230921	3515	4.69	20230103	6.86	N	177830	500	71 억		347688	N	N	0	N	00	N
75	20231018	150754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3670	10	2	0.27	326122540	89077	88.07	3650	3705	3605	4755	2565	3660	3661.13	2.43	0	-1170	3763	3711	3638	3586	3513	3737	3612	71	1095	500	2780	5	1	14288753	524	7.20	0.63	12	0.62	510.00	5856.00	5860	20230921	-37.37	3515	20230103	4.41	5860	-37.37	20230921	3515	4.41	20230103	5860	-37.37	20230921	3515	4.41	20230103	6.86	N	177830	500	71 억		347688	N	N	0	N	00	N
76	20231018	140742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3625	-35	5	-0.96	282703685	77176	76.30	3650	3705	3605	4755	2565	3660	3663.11	2.43	0	1638	3763	3711	3638	3586	3513	3737	3612	71	1095	500	2780	5	1	14288753	518	7.11	0.62	12	0.54	510.00	5856.00	5860	20230921	-38.14	3515	20230103	3.13	5860	-38.14	20230921	3515	3.13	20230103	5860	-38.14	20230921	3515	3.13	20230103	6.86	N	177830	500	71 억		347688	N	N	0	N	00	N
77	20231018	130740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3640	-20	5	-0.55	245460110	66880	66.12	3650	3705	3630	4755	2565	3660	3670.19	2.43	0	1509	3763	3711	3638	3586	3513	3737	3612	71	1095	500	2780	5	1	14288753	520	7.14	0.62	12	0.47	510.00	5856.00	5860	20230921	-37.88	3515	20230103	3.56	5860	-37.88	20230921	3515	3.56	20230103	5860	-37.88	20230921	3515	3.56	20230103	6.86	N	177830	500	71 억		347688	N	N	0	N	00	N
78	20231018	120754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3700	40	2	1.09	195065045	53068	52.47	3650	3705	3640	4755	2565	3660	3675.82	2.43	0	8613	3763	3711	3638	3586	3513	3737	3612	71	1095	500	2780	5	1	14288753	529	7.25	0.63	12	0.37	510.00	5856.00	5860	20230921	-36.86	3515	20230103	5.26	5860	-36.86	20230921	3515	5.26	20230103	5860	-36.86	20230921	3515	5.26	20230103	6.86	N	177830	500	71 억		347688	N	N	0	N	00	N
79	20231018	110748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3695	35	2	0.96	134480940	36656	36.24	3650	3700	3640	4755	2565	3660	3668.78	2.43	0	13708	3763	3711	3638	3586	3513	3737	3612	71	1095	500	2780	5	1	14288753	528	7.25	0.63	12	0.26	510.00	5856.00	5860	20230921	-36.95	3515	20230103	5.12	5860	-36.95	20230921	3515	5.12	20230103	5860	-36.95	20230921	3515	5.12	20230103	6.86	N	177830	500	71 억		347688	N	N	0	N	00	N
80	20231018	100756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3655	-5	5	-0.14	97472740	26578	26.28	3650	3700	3640	4755	2565	3660	3667.48	2.43	0	8359	3763	3711	3638	3586	3513	3737	3612	71	1095	500	2780	5	1	14288753	522	7.17	0.62	12	0.19	510.00	5856.00	5860	20230921	-37.63	3515	20230103	3.98	5860	-37.63	20230921	3515	3.98	20230103	5860	-37.63	20230921	3515	3.98	20230103	6.86	N	177830	500	71 억		347688	N	N	0	N	00	N
81	20231018	090743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3675	15	2	0.41	36603410	10008	9.89	3650	3675	3640	4755	2565	3660	3657.36	2.43	0	1273	3763	3711	3638	3586	3513	3737	3612	71	1095	500	2780	5	1	14288753	525	7.21	0.63	12	0.07	510.00	5856.00	5860	20230921	-37.29	3515	20230103	4.55	5860	-37.29	20230921	3515	4.55	20230103	5860	-37.29	20230921	3515	4.55	20230103	6.86	N	177830	500	71 억		347688	N	N	0	N	00	N
82	20231017	160747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3660	100	2	2.81	366924075	100429	40.48	3565	3690	3565	4625	2495	3560	3653.54	2.21	0	32499	3793	3676	3598	3481	3403	3637	3442	71	1065	500	2700	5	1	14288753	523	7.18	0.62	12	0.70	510.00	5856.00	5860	20230921	-37.54	3505	20221013	4.42	5860	-37.54	20230921	3515	4.13	20230103	5860	-37.54	20230921	3515	4.13	20230103	6.77	N	177830	500	71 억		315789	N	N	0	N	00	N
83	20231017	150753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3685	125	2	3.51	320868030	87839	35.41	3565	3690	3565	4625	2495	3560	3652.91	2.21	0	30282	3793	3676	3598	3481	3403	3637	3442	71	1065	500	2700	5	1	14288753	527	7.23	0.63	12	0.61	510.00	5856.00	5860	20230921	-37.12	3505	20221013	5.14	5860	-37.12	20230921	3515	4.84	20230103	5860	-37.12	20230921	3515	4.84	20230103	6.77	N	177830	500	71 억		315789	N	N	0	N	00	N
84	20231017	140753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3660	100	2	2.81	254642980	69761	28.12	3565	3685	3565	4625	2495	3560	3650.22	2.21	0	27496	3793	3676	3598	3481	3403	3637	3442	71	1065	500	2700	5	1	14288753	523	7.18	0.62	12	0.49	510.00	5856.00	5860	20230921	-37.54	3505	20221013	4.42	5860	-37.54	20230921	3515	4.13	20230103	5860	-37.54	20230921	3515	4.13	20230103	6.77	N	177830	500	71 억		315789	N	N	0	N	00	N
85	20231017	130747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3675	115	2	3.23	216359170	59337	23.92	3565	3685	3565	4625	2495	3560	3646.28	2.21	0	28674	3793	3676	3598	3481	3403	3637	3442	71	1065	500	2700	5	1	14288753	525	7.21	0.63	12	0.42	510.00	5856.00	5860	20230921	-37.29	3505	20221013	4.85	5860	-37.29	20230921	3515	4.55	20230103	5860	-37.29	20230921	3515	4.55	20230103	6.77	N	177830	500	71 억		315789	N	N	0	N	00	N
86	20231017	120751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3675	115	2	3.23	173112410	47545	19.17	3565	3685	3565	4625	2495	3560	3641.02	2.21	0	25610	3793	3676	3598	3481	3403	3637	3442	71	1065	500	2700	5	1	14288753	525	7.21	0.63	12	0.33	510.00	5856.00	5860	20230921	-37.29	3505	20221013	4.85	5860	-37.29	20230921	3515	4.55	20230103	5860	-37.29	20230921	3515	4.55	20230103	6.77	N	177830	500	71 억		315789	N	N	0	N	00	N
87	20231017	110743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3670	110	2	3.09	156055625	42901	17.29	3565	3675	3565	4625	2495	3560	3637.58	2.21	0	25484	3793	3676	3598	3481	3403	3637	3442	71	1065	500	2700	5	1	14288753	524	7.20	0.63	12	0.30	510.00	5856.00	5860	20230921	-37.37	3505	20221013	4.71	5860	-37.37	20230921	3515	4.41	20230103	5860	-37.37	20230921	3515	4.41	20230103	6.77	N	177830	500	71 억		315789	N	N	0	N	00	N
88	20231017	100737	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3655	95	2	2.67	121405880	33447	13.48	3565	3665	3565	4625	2495	3560	3629.80	2.21	0	19134	3793	3676	3598	3481	3403	3637	3442	71	1065	500	2700	5	1	14288753	522	7.17	0.62	12	0.23	510.00	5856.00	5860	20230921	-37.63	3505	20221013	4.28	5860	-37.63	20230921	3515	3.98	20230103	5860	-37.63	20230921	3515	3.98	20230103	6.77	N	177830	500	71 억		315789	N	N	0	N	00	N
89	20231017	090744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3585	25	2	0.70	17549500	4897	1.97	3565	3595	3565	4625	2495	3560	3583.72	2.21	0	2426	3793	3676	3598	3481	3403	3637	3442	71	1065	500	2700	5	1	14288753	512	7.03	0.61	12	0.03	510.00	5856.00	5860	20230921	-38.82	3505	20221013	2.28	5860	-38.82	20230921	3515	1.99	20230103	5860	-38.82	20230921	3515	1.99	20230103	6.77	N	177830	500	71 억		315789	N	N	0	N	00	N
90	20231016	160744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	-165	5	-4.43	870339040	243340	184.70	3675	3715	3520	4840	2610	3725	3576.65	2.56	0	-50573	3861	3792	3731	3662	3601	3762	3632	71	1115	500	2830	5	1	14288753	509	6.98	0.61	12	1.70	510.00	5856.00	5860	20230921	-39.25	3505	20221013	1.57	5860	-39.25	20230921	3515	1.28	20230103	5860	-39.25	20230921	3515	1.28	20230103	6.72	N	177830	500	71 억		366362	N	N	0	N	00	N
91	20231016	150744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3550	-175	5	-4.70	830613720	232169	176.22	3675	3715	3520	4840	2610	3725	3577.63	2.56	0	-51711	3861	3792	3731	3662	3601	3762	3632	71	1115	500	2830	5	1	14288753	507	6.96	0.61	12	1.62	510.00	5856.00	5860	20230921	-39.42	3505	20221013	1.28	5860	-39.42	20230921	3515	1.00	20230103	5860	-39.42	20230921	3515	1.00	20230103	6.72	N	177830	500	71 억		366362	N	N	0	N	00	N
92	20231016	140745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3550	-175	5	-4.70	726251150	202722	153.87	3675	3715	3520	4840	2610	3725	3582.50	2.56	0	-48414	3861	3792	3731	3662	3601	3762	3632	71	1115	500	2830	5	1	14288753	507	6.96	0.61	12	1.42	510.00	5856.00	5860	20230921	-39.42	3505	20221013	1.28	5860	-39.42	20230921	3515	1.00	20230103	5860	-39.42	20230921	3515	1.00	20230103	6.72	N	177830	500	71 억		366362	N	N	0	N	00	N
93	20231016	130739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3550	-175	5	-4.70	674853515	188178	142.83	3675	3715	3520	4840	2610	3725	3586.25	2.56	0	-48827	3861	3792	3731	3662	3601	3762	3632	71	1115	500	2830	5	1	14288753	507	6.96	0.61	12	1.32	510.00	5856.00	5860	20230921	-39.42	3505	20221013	1.28	5860	-39.42	20230921	3515	1.00	20230103	5860	-39.42	20230921	3515	1.00	20230103	6.72	N	177830	500	71 억		366362	N	N	0	N	00	N
94	20231016	120740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3545	-180	5	-4.83	606438935	168826	128.14	3675	3715	3545	4840	2610	3725	3592.09	2.56	0	-48256	3861	3792	3731	3662	3601	3762	3632	71	1115	500	2830	5	1	14288753	507	6.95	0.61	12	1.18	510.00	5856.00	5860	20230921	-39.51	3505	20221013	1.14	5860	-39.51	20230921	3515	0.85	20230103	5860	-39.51	20230921	3515	0.85	20230103	6.72	N	177830	500	71 억		366362	N	N	0	N	00	N
95	20231016	110735	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	-160	5	-4.30	517257750	143768	109.12	3675	3715	3565	4840	2610	3725	3597.86	2.56	0	-34492	3861	3792	3731	3662	3601	3762	3632	71	1115	500	2830	5	1	14288753	509	6.99	0.61	12	1.01	510.00	5856.00	5860	20230921	-39.16	3505	20221013	1.71	5860	-39.16	20230921	3515	1.42	20230103	5860	-39.16	20230921	3515	1.42	20230103	6.72	N	177830	500	71 억		366362	N	N	0	N	00	N
96	20231016	100732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3610	-115	5	-3.09	309187185	85712	65.06	3675	3715	3580	4840	2610	3725	3607.28	2.56	0	-15560	3861	3792	3731	3662	3601	3762	3632	71	1115	500	2830	5	1	14288753	516	7.08	0.62	12	0.60	510.00	5856.00	5860	20230921	-38.40	3505	20221013	3.00	5860	-38.40	20230921	3515	2.70	20230103	5860	-38.40	20230921	3515	2.70	20230103	6.72	N	177830	500	71 억		366362	N	N	0	N	00	N
97	20231016	090735	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3630	-95	5	-2.55	62095075	17074	12.96	3675	3715	3600	4840	2610	3725	3636.82	2.56	0	-8120	3861	3792	3731	3662	3601	3762	3632	71	1115	500	2830	5	1	14288753	519	7.12	0.62	12	0.12	510.00	5856.00	5860	20230921	-38.05	3505	20221013	3.57	5860	-38.05	20230921	3515	3.27	20230103	5860	-38.05	20230921	3515	3.27	20230103	6.72	N	177830	500	71 억		366362	N	N	0	N	00	N
98	20231012	160756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3795	80	2	2.15	390653385	103172	78.16	3715	3840	3710	4825	2605	3715	3786.34	2.65	0	7836	3818	3766	3688	3636	3558	3792	3662	71	1110	500	2820	5	1	14288753	542	7.44	0.65	12	0.72	510.00	5856.00	5860	20230921	-35.24	3505	20221013	8.27	5860	-35.24	20230921	3515	7.97	20230103	5860	-35.24	20230921	3505	8.27	20221013	6.66	N	177830	500	71 억		379289	N	N	0	N	00	N
99	20231012	150740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3780	65	2	1.75	351464365	92828	70.32	3715	3840	3710	4825	2605	3715	3786.20	2.65	0	3325	3818	3766	3688	3636	3558	3792	3662	71	1110	500	2820	5	1	14288753	540	7.41	0.65	12	0.65	510.00	5856.00	5860	20230921	-35.49	3505	20221013	7.85	5860	-35.49	20230921	3515	7.54	20230103	5860	-35.49	20230921	3505	7.85	20221013	6.66	N	177830	500	71 억		379289	N	N	0	N	00	N
100	20231012	140738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3790	75	2	2.02	308328090	81406	61.67	3715	3840	3710	4825	2605	3715	3787.54	2.65	0	4736	3818	3766	3688	3636	3558	3792	3662	71	1110	500	2820	5	1	14288753	542	7.43	0.65	12	0.57	510.00	5856.00	5860	20230921	-35.32	3505	20221013	8.13	5860	-35.32	20230921	3515	7.82	20230103	5860	-35.32	20230921	3505	8.13	20221013	6.66	N	177830	500	71 억		379289	N	N	0	N	00	N
101	20231012	130740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3815	100	2	2.69	279310355	73750	55.87	3715	3840	3710	4825	2605	3715	3787.27	2.65	0	4463	3818	3766	3688	3636	3558	3792	3662	71	1110	500	2820	5	1	14288753	545	7.48	0.65	12	0.52	510.00	5856.00	5860	20230921	-34.90	3505	20221013	8.84	5860	-34.90	20230921	3515	8.53	20230103	5860	-34.90	20230921	3505	8.84	20221013	6.66	N	177830	500	71 억		379289	N	N	0	N	00	N
102	20231012	120748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3820	105	2	2.83	262607925	69371	52.55	3715	3840	3710	4825	2605	3715	3785.57	2.65	0	8058	3818	3766	3688	3636	3558	3792	3662	71	1110	500	2820	5	1	14288753	546	7.49	0.65	12	0.49	510.00	5856.00	5860	20230921	-34.81	3505	20221013	8.99	5860	-34.81	20230921	3515	8.68	20230103	5860	-34.81	20230921	3505	8.99	20221013	6.66	N	177830	500	71 억		379289	N	N	0	N	00	N
103	20231012	110747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3815	100	2	2.69	234449390	61977	46.95	3715	3840	3710	4825	2605	3715	3782.85	2.65	0	9861	3818	3766	3688	3636	3558	3792	3662	71	1110	500	2820	5	1	14288753	545	7.48	0.65	12	0.43	510.00	5856.00	5860	20230921	-34.90	3505	20221013	8.84	5860	-34.90	20230921	3515	8.53	20230103	5860	-34.90	20230921	3505	8.84	20221013	6.66	N	177830	500	71 억		379289	N	N	0	N	00	N
104	20231012	100742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3785	70	2	1.88	162069555	43031	32.60	3715	3820	3710	4825	2605	3715	3766.35	2.65	0	4527	3818	3766	3688	3636	3558	3792	3662	71	1110	500	2820	5	1	14288753	541	7.42	0.65	12	0.30	510.00	5856.00	5860	20230921	-35.41	3505	20221013	7.99	5860	-35.41	20230921	3515	7.68	20230103	5860	-35.41	20230921	3505	7.99	20221013	6.66	N	177830	500	71 억		379289	N	N	0	N	00	N
105	20231012	090748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3745	30	2	0.81	41220445	11077	8.39	3715	3745	3710	4825	2605	3715	3721.27	2.65	0	1739	3818	3766	3688	3636	3558	3792	3662	71	1110	500	2820	5	1	14288753	535	7.34	0.64	12	0.08	510.00	5856.00	5860	20230921	-36.09	3505	20221013	6.85	5860	-36.09	20230921	3515	6.54	20230103	5860	-36.09	20230921	3505	6.85	20221013	6.66	N	177830	500	71 억		379289	N	N	0	N	00	N
106	20231011	160738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3715	65	2	1.78	483816980	130825	26.49	3650	3740	3610	4745	2555	3650	3698.19	2.53	0	18110	3973	3811	3718	3556	3463	3765	3510	71	1095	500	2770	5	1	14288753	531	7.28	0.63	12	0.92	510.00	5856.00	5860	20230921	-36.60	3505	20221013	5.99	5860	-36.60	20230921	3515	5.69	20230103	5860	-36.60	20230921	3505	5.99	20221013	6.81	N	177830	500	71 억		361178	N	N	0	N	00	N
107	20231011	150742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3705	55	2	1.51	436929590	118181	23.93	3650	3740	3610	4745	2555	3650	3697.12	2.53	0	17067	3973	3811	3718	3556	3463	3765	3510	71	1095	500	2770	5	1	14288753	529	7.26	0.63	12	0.83	510.00	5856.00	5860	20230921	-36.77	3505	20221013	5.71	5860	-36.77	20230921	3515	5.41	20230103	5860	-36.77	20230921	3505	5.71	20221013	6.81	N	177830	500	71 억		361178	N	N	0	N	00	N
108	20231011	140746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3705	55	2	1.51	370165115	100178	20.28	3650	3740	3610	4745	2555	3650	3695.07	2.53	0	16864	3973	3811	3718	3556	3463	3765	3510	71	1095	500	2770	5	1	14288753	529	7.26	0.63	12	0.70	510.00	5856.00	5860	20230921	-36.77	3505	20221013	5.71	5860	-36.77	20230921	3515	5.41	20230103	5860	-36.77	20230921	3505	5.71	20221013	6.81	N	177830	500	71 억		361178	N	N	0	N	00	N
109	20231011	130736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3710	60	2	1.64	321863025	87160	17.65	3650	3740	3610	4745	2555	3650	3692.78	2.53	0	16758	3973	3811	3718	3556	3463	3765	3510	71	1095	500	2770	5	1	14288753	530	7.27	0.63	12	0.61	510.00	5856.00	5860	20230921	-36.69	3505	20221013	5.85	5860	-36.69	20230921	3515	5.55	20230103	5860	-36.69	20230921	3505	5.85	20221013	6.81	N	177830	500	71 억		361178	N	N	0	N	00	N
110	20231011	120751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3725	75	2	2.05	255916055	69399	14.05	3650	3740	3610	4745	2555	3650	3687.60	2.53	0	10450	3973	3811	3718	3556	3463	3765	3510	71	1095	500	2770	5	1	14288753	532	7.30	0.64	12	0.49	510.00	5856.00	5860	20230921	-36.43	3505	20221013	6.28	5860	-36.43	20230921	3515	5.97	20230103	5860	-36.43	20230921	3505	6.28	20221013	6.81	N	177830	500	71 억		361178	N	N	0	N	00	N
111	20231011	110744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3735	85	2	2.33	239039495	64866	13.13	3650	3740	3610	4745	2555	3650	3685.13	2.53	0	10331	3973	3811	3718	3556	3463	3765	3510	71	1095	500	2770	5	1	14288753	534	7.32	0.64	12	0.45	510.00	5856.00	5860	20230921	-36.26	3505	20221013	6.56	5860	-36.26	20230921	3515	6.26	20230103	5860	-36.26	20230921	3505	6.56	20221013	6.81	N	177830	500	71 억		361178	N	N	0	N	00	N
112	20231011	100740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3695	45	2	1.23	131450500	35760	7.24	3650	3710	3610	4745	2555	3650	3675.91	2.53	0	6486	3973	3811	3718	3556	3463	3765	3510	71	1095	500	2770	5	1	14288753	528	7.25	0.63	12	0.25	510.00	5856.00	5860	20230921	-36.95	3505	20221013	5.42	5860	-36.95	20230921	3515	5.12	20230103	5860	-36.95	20230921	3505	5.42	20221013	6.81	N	177830	500	71 억		361178	N	N	0	N	00	N
113	20231011	090744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3665	15	2	0.41	46820140	12832	2.60	3650	3695	3610	4745	2555	3650	3648.70	2.53	0	553	3973	3811	3718	3556	3463	3765	3510	71	1095	500	2770	5	1	14288753	524	7.19	0.63	12	0.09	510.00	5856.00	5860	20230921	-37.46	3505	20221013	4.56	5860	-37.46	20230921	3515	4.27	20230103	5860	-37.46	20230921	3505	4.56	20221013	6.81	N	177830	500	71 억		361178	N	N	0	N	00	N
114	20231010	160736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3650	-180	5	-4.70	1834451810	493283	176.02	3880	3880	3625	4975	2685	3830	3718.87	3.12	0	-84926	3963	3896	3828	3761	3693	3930	3795	71	1145	500	2910	5	1	14288753	522	7.16	0.62	12	3.45	510.00	5856.00	5860	20230921	-37.71	3505	20221013	4.14	5860	-37.71	20230921	3515	3.84	20230103	5860	-37.71	20230921	3505	4.14	20221013	6.13	N	177830	500	71 억		446104	N	N	0	N	00	N
115	20231010	150733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3650	-180	5	-4.70	1795920330	482718	172.25	3880	3880	3625	4975	2685	3830	3720.43	3.12	0	-84155	3963	3896	3828	3761	3693	3930	3795	71	1145	500	2910	5	1	14288753	522	7.16	0.62	12	3.38	510.00	5856.00	5860	20230921	-37.71	3505	20221013	4.14	5860	-37.71	20230921	3515	3.84	20230103	5860	-37.71	20230921	3505	4.14	20221013	6.13	N	177830	500	71 억		446104	N	N	0	N	00	N
116	20231010	140737	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3660	-170	5	-4.44	1496278340	400511	142.92	3880	3880	3655	4975	2685	3830	3735.92	3.12	0	-61108	3963	3896	3828	3761	3693	3930	3795	71	1145	500	2910	5	1	14288753	523	7.18	0.62	12	2.80	510.00	5856.00	5860	20230921	-37.54	3505	20221013	4.42	5860	-37.54	20230921	3515	4.13	20230103	5860	-37.54	20230921	3505	4.42	20221013	6.13	N	177830	500	71 억		446104	N	N	0	N	00	N
117	20231010	130730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3670	-160	5	-4.18	1284066960	342629	122.26	3880	3880	3660	4975	2685	3830	3747.69	3.12	0	-36420	3963	3896	3828	3761	3693	3930	3795	71	1145	500	2910	5	1	14288753	524	7.20	0.63	12	2.40	510.00	5856.00	5860	20230921	-37.37	3505	20221013	4.71	5860	-37.37	20230921	3515	4.41	20230103	5860	-37.37	20230921	3505	4.71	20221013	6.13	N	177830	500	71 억		446104	N	N	0	N	00	N
118	20231010	120729	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3725	-105	5	-2.74	923670010	244859	87.38	3880	3880	3725	4975	2685	3830	3772.25	3.12	0	-9221	3963	3896	3828	3761	3693	3930	3795	71	1145	500	2910	5	1	14288753	532	7.30	0.64	12	1.71	510.00	5856.00	5860	20230921	-36.43	3505	20221013	6.28	5860	-36.43	20230921	3515	5.97	20230103	5860	-36.43	20230921	3505	6.28	20221013	6.13	N	177830	500	71 억		446104	N	N	0	N	00	N
119	20231010	110717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3770	-60	5	-1.57	769618445	203706	72.69	3880	3880	3735	4975	2685	3830	3778.08	3.12	0	6086	3963	3896	3828	3761	3693	3930	3795	71	1145	500	2910	5	1	14288753	539	7.39	0.64	12	1.43	510.00	5856.00	5860	20230921	-35.67	3505	20221013	7.56	5860	-35.67	20230921	3515	7.25	20230103	5860	-35.67	20230921	3505	7.56	20221013	6.13	N	177830	500	71 억		446104	N	N	0	N	00	N
120	20231010	100724	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3800	-30	5	-0.78	572217765	151236	53.97	3880	3880	3735	4975	2685	3830	3783.61	3.12	0	-8217	3963	3896	3828	3761	3693	3930	3795	71	1145	500	2910	5	1	14288753	543	7.45	0.65	12	1.06	510.00	5856.00	5860	20230921	-35.15	3505	20221013	8.42	5860	-35.15	20230921	3515	8.11	20230103	5860	-35.15	20230921	3505	8.42	20221013	6.13	N	177830	500	71 억		446104	N	N	0	N	00	N
121	20231010	090718	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3790	-40	5	-1.04	148498965	38795	13.84	3880	3880	3785	4975	2685	3830	3827.79	3.12	0	-18160	3963	3896	3828	3761	3693	3930	3795	71	1145	500	2910	5	1	14288753	542	7.43	0.65	12	0.27	510.00	5856.00	5860	20230921	-35.32	3505	20221013	8.13	5860	-35.32	20230921	3515	7.82	20230103	5860	-35.32	20230921	3505	8.13	20221013	6.13	N	177830	500	71 억		446104	N	N	0	N	00	N
122	20231006	160726	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3830	45	2	1.19	1058640170	276406	39.38	3780	3895	3760	4920	2650	3785	3830.04	2.69	0	60758	4111	3947	3801	3637	3491	3875	3565	71	1135	500	2870	5	1	14288753	547	7.51	0.65	12	1.93	510.00	5856.00	5860	20230921	-34.64	3505	20221013	9.27	5860	-34.64	20230921	3515	8.96	20230103	5860	-34.64	20230921	3505	9.27	20221013	5.98	N	177830	500	71 억		384926	N	N	0	N	00	N
123	20231006	150715	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3820	35	2	0.92	936848995	244591	34.84	3780	3895	3760	4920	2650	3785	3830.29	2.69	0	59265	4111	3947	3801	3637	3491	3875	3565	71	1135	500	2870	5	1	14288753	546	7.49	0.65	12	1.71	510.00	5856.00	5860	20230921	-34.81	3505	20221013	8.99	5860	-34.81	20230921	3515	8.68	20230103	5860	-34.81	20230921	3505	8.99	20221013	5.98	N	177830	500	71 억		384926	N	N	0	N	00	N
124	20231006	140717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3845	60	2	1.59	787508665	205557	29.28	3780	3895	3760	4920	2650	3785	3831.13	2.69	0	57452	4111	3947	3801	3637	3491	3875	3565	71	1135	500	2870	5	1	14288753	549	7.54	0.66	12	1.44	510.00	5856.00	5860	20230921	-34.39	3505	20221013	9.70	5860	-34.39	20230921	3515	9.39	20230103	5860	-34.39	20230921	3505	9.70	20221013	5.98	N	177830	500	71 억		384926	N	N	0	N	00	N
125	20231006	130708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3860	75	2	1.98	716486430	187076	26.65	3780	3895	3760	4920	2650	3785	3829.96	2.69	0	56368	4111	3947	3801	3637	3491	3875	3565	71	1135	500	2870	5	1	14288753	552	7.57	0.66	12	1.31	510.00	5856.00	5860	20230921	-34.13	3505	20221013	10.13	5860	-34.13	20230921	3515	9.82	20230103	5860	-34.13	20230921	3505	10.13	20221013	5.98	N	177830	500	71 억		384926	N	N	0	N	00	N
126	20231006	120708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3825	40	2	1.06	612301205	159933	22.78	3780	3895	3760	4920	2650	3785	3828.52	2.69	0	51487	4111	3947	3801	3637	3491	3875	3565	71	1135	500	2870	5	1	14288753	547	7.50	0.65	12	1.12	510.00	5856.00	5860	20230921	-34.73	3505	20221013	9.13	5860	-34.73	20230921	3515	8.82	20230103	5860	-34.73	20230921	3505	9.13	20221013	5.98	N	177830	500	71 억		384926	N	N	0	N	00	N
127	20231006	110700	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3815	30	2	0.79	507305455	132415	18.86	3780	3895	3760	4920	2650	3785	3831.23	2.69	0	45305	4111	3947	3801	3637	3491	3875	3565	71	1135	500	2870	5	1	14288753	545	7.48	0.65	12	0.93	510.00	5856.00	5860	20230921	-34.90	3505	20221013	8.84	5860	-34.90	20230921	3515	8.53	20230103	5860	-34.90	20230921	3505	8.84	20221013	5.98	N	177830	500	71 억		384926	N	N	0	N	00	N
128	20231006	100706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3885	100	2	2.64	282790335	73882	10.53	3780	3885	3760	4920	2650	3785	3827.68	2.69	0	25316	4111	3947	3801	3637	3491	3875	3565	71	1135	500	2870	5	1	14288753	555	7.62	0.66	12	0.52	510.00	5856.00	5860	20230921	-33.70	3505	20221013	10.84	5860	-33.70	20230921	3515	10.53	20230103	5860	-33.70	20230921	3505	10.84	20221013	5.98	N	177830	500	71 억		384926	N	N	0	N	00	N
129	20231006	090702	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3800	15	2	0.40	62316810	16465	2.35	3780	3825	3760	4920	2650	3785	3784.80	2.69	0	9467	4111	3947	3801	3637	3491	3875	3565	71	1135	500	2870	5	1	14288753	543	7.45	0.65	12	0.12	510.00	5856.00	5860	20230921	-35.15	3505	20221013	8.42	5860	-35.15	20230921	3515	8.11	20230103	5860	-35.15	20230921	3505	8.42	20221013	5.98	N	177830	500	71 억		384926	N	N	0	N	00	N