KissMeData/317120/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	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	-105	5	-2.37	114392840	26112	178.75	4540	4540	4320	5750	3105	4430	4381.07	0.36	0	-8386	4560	4495	4435	4370	4310	4527	4402	49	1320	500	3010	5	1	9660000	418	-8.48	2.91	12	0.27	-510.00	1484.00	7110	20230302	-39.17	4140	20230822	4.47	7110	-39.17	20230302	4140	4.47	20230822	7110	-39.17	20230302	4140	4.47	20230822	0.48	N	317120	500	49 억		34311	N	N	0	N	00	N
3	20231031	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	-75	5	-1.69	111340760	25408	173.93	4540	4540	4320	5750	3105	4430	4382.11	0.36	0	-8304	4560	4495	4435	4370	4310	4527	4402	49	1320	500	3010	5	1	9660000	421	-8.54	2.93	12	0.26	-510.00	1484.00	7110	20230302	-38.75	4140	20230822	5.19	7110	-38.75	20230302	4140	5.19	20230822	7110	-38.75	20230302	4140	5.19	20230822	0.48	N	317120	500	49 억		34311	N	N	0	N	00	N
4	20231031	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	-75	5	-1.69	86118595	19595	134.14	4540	4540	4350	5750	3105	4430	4394.93	0.36	0	-7274	4560	4495	4435	4370	4310	4527	4402	49	1320	500	3010	5	1	9660000	421	-8.54	2.93	12	0.20	-510.00	1484.00	7110	20230302	-38.75	4140	20230822	5.19	7110	-38.75	20230302	4140	5.19	20230822	7110	-38.75	20230302	4140	5.19	20230822	0.48	N	317120	500	49 억		34311	N	N	0	N	00	N
5	20231031	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	-65	5	-1.47	77444585	17607	120.53	4540	4540	4360	5750	3105	4430	4398.51	0.36	0	-6682	4560	4495	4435	4370	4310	4527	4402	49	1320	500	3010	5	1	9660000	422	-8.56	2.94	12	0.18	-510.00	1484.00	7110	20230302	-38.61	4140	20230822	5.43	7110	-38.61	20230302	4140	5.43	20230822	7110	-38.61	20230302	4140	5.43	20230822	0.48	N	317120	500	49 억		34311	N	N	0	N	00	N
6	20231031	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-55	5	-1.24	72044445	16370	112.06	4540	4540	4370	5750	3105	4430	4401.00	0.36	0	-5935	4560	4495	4435	4370	4310	4527	4402	49	1320	500	3010	5	1	9660000	423	-8.58	2.95	12	0.17	-510.00	1484.00	7110	20230302	-38.47	4140	20230822	5.68	7110	-38.47	20230302	4140	5.68	20230822	7110	-38.47	20230302	4140	5.68	20230822	0.48	N	317120	500	49 억		34311	N	N	0	N	00	N
7	20231031	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-50	5	-1.13	57443005	13036	89.24	4540	4540	4380	5750	3105	4430	4406.49	0.36	0	-4000	4560	4495	4435	4370	4310	4527	4402	49	1320	500	3010	5	1	9660000	423	-8.59	2.95	12	0.13	-510.00	1484.00	7110	20230302	-38.40	4140	20230822	5.80	7110	-38.40	20230302	4140	5.80	20230822	7110	-38.40	20230302	4140	5.80	20230822	0.48	N	317120	500	49 억		34311	N	N	0	N	00	N
8	20231031	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-15	5	-0.34	31244590	7061	48.34	4540	4540	4405	5750	3105	4430	4424.95	0.36	0	-3086	4560	4495	4435	4370	4310	4527	4402	49	1320	500	3010	5	1	9660000	426	-8.66	2.98	12	0.07	-510.00	1484.00	7110	20230302	-37.90	4140	20230822	6.64	7110	-37.90	20230302	4140	6.64	20230822	7110	-37.90	20230302	4140	6.64	20230822	0.48	N	317120	500	49 억		34311	N	N	0	N	00	N
9	20231031	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	20	2	0.45	1795800	399	2.73	4540	4540	4450	5750	3105	4430	4500.75	0.36	0	-113	4560	4495	4435	4370	4310	4527	4402	49	1320	500	3010	5	1	9660000	430	-8.73	3.00	12	0.00	-510.00	1484.00	7110	20230302	-37.41	4140	20230822	7.49	7110	-37.41	20230302	4140	7.49	20230822	7110	-37.41	20230302	4140	7.49	20230822	0.48	N	317120	500	49 억		34311	N	N	0	N	00	N
10	20231030	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	55	2	1.26	64695205	14601	46.06	4375	4500	4375	5680	3065	4375	4431.15	0.31	0	4003	4555	4465	4400	4310	4245	4432	4277	49	1305	500	2970	5	1	9660000	428	-8.69	2.99	12	0.15	-510.00	1484.00	7110	20230302	-37.69	4140	20230822	7.00	7110	-37.69	20230302	4140	7.00	20230822	7110	-37.69	20230302	4140	7.00	20230822	0.49	N	317120	500	49 억		29706	N	N	0	N	00	N
11	20231030	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	60	2	1.37	59550400	13440	42.40	4375	4500	4375	5680	3065	4375	4431.13	0.31	0	3722	4555	4465	4400	4310	4245	4432	4277	49	1305	500	2970	5	1	9660000	428	-8.70	2.99	12	0.14	-510.00	1484.00	7110	20230302	-37.62	4140	20230822	7.13	7110	-37.62	20230302	4140	7.13	20230822	7110	-37.62	20230302	4140	7.13	20230822	0.49	N	317120	500	49 억		29706	N	N	0	N	00	N
12	20231030	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	85	2	1.94	56103595	12662	39.94	4375	4500	4375	5680	3065	4375	4431.17	0.31	0	3715	4555	4465	4400	4310	4245	4432	4277	49	1305	500	2970	5	1	9660000	431	-8.75	3.01	12	0.13	-510.00	1484.00	7110	20230302	-37.27	4140	20230822	7.73	7110	-37.27	20230302	4140	7.73	20230822	7110	-37.27	20230302	4140	7.73	20230822	0.49	N	317120	500	49 억		29706	N	N	0	N	00	N
13	20231030	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	65	2	1.49	50812485	11471	36.19	4375	4500	4375	5680	3065	4375	4429.98	0.31	0	3177	4555	4465	4400	4310	4245	4432	4277	49	1305	500	2970	5	1	9660000	429	-8.71	2.99	12	0.12	-510.00	1484.00	7110	20230302	-37.55	4140	20230822	7.25	7110	-37.55	20230302	4140	7.25	20230822	7110	-37.55	20230302	4140	7.25	20230822	0.49	N	317120	500	49 억		29706	N	N	0	N	00	N
14	20231030	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	65	2	1.49	32437475	7340	23.15	4375	4470	4375	5680	3065	4375	4419.70	0.31	0	768	4555	4465	4400	4310	4245	4432	4277	49	1305	500	2970	5	1	9660000	429	-8.71	2.99	12	0.08	-510.00	1484.00	7110	20230302	-37.55	4140	20230822	7.25	7110	-37.55	20230302	4140	7.25	20230822	7110	-37.55	20230302	4140	7.25	20230822	0.49	N	317120	500	49 억		29706	N	N	0	N	00	N
15	20231030	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	90	2	2.06	31113330	7042	22.21	4375	4470	4375	5680	3065	4375	4418.69	0.31	0	768	4555	4465	4400	4310	4245	4432	4277	49	1305	500	2970	5	1	9660000	431	-8.75	3.01	12	0.07	-510.00	1484.00	7110	20230302	-37.20	4140	20230822	7.85	7110	-37.20	20230302	4140	7.85	20230822	7110	-37.20	20230302	4140	7.85	20230822	0.49	N	317120	500	49 억		29706	N	N	0	N	00	N
16	20231030	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	70	2	1.60	21817000	4947	15.61	4375	4450	4375	5680	3065	4375	4410.65	0.31	0	-635	4555	4465	4400	4310	4245	4432	4277	49	1305	500	2970	5	1	9660000	429	-8.72	3.00	12	0.05	-510.00	1484.00	7110	20230302	-37.48	4140	20230822	7.37	7110	-37.48	20230302	4140	7.37	20230822	7110	-37.48	20230302	4140	7.37	20230822	0.49	N	317120	500	49 억		29706	N	N	0	N	00	N
17	20231030	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	25	2	0.57	3626290	827	2.61	4375	4430	4375	5680	3065	4375	4385.79	0.31	0	-589	4555	4465	4400	4310	4245	4432	4277	49	1305	500	2970	5	1	9660000	425	-8.63	2.96	12	0.01	-510.00	1484.00	7110	20230302	-38.12	4140	20230822	6.28	7110	-38.12	20230302	4140	6.28	20230822	7110	-38.12	20230302	4140	6.28	20230822	0.49	N	317120	500	49 억		29706	N	N	0	N	00	N
18	20231027	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-25	5	-0.57	138765310	31594	89.43	4400	4490	4335	5720	3080	4400	4392.15	0.29	0	523	4660	4530	4450	4320	4240	4490	4280	49	1320	500	2990	5	1	9660000	423	-8.58	2.95	12	0.33	-510.00	1484.00	7110	20230302	-38.47	4140	20230822	5.68	7110	-38.47	20230302	4140	5.68	20230822	7110	-38.47	20230302	4140	5.68	20230822	0.49	N	317120	500	49 억		28482	N	N	0	N	00	N
19	20231027	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-10	5	-0.23	119022170	27084	76.66	4400	4490	4335	5720	3080	4400	4394.56	0.29	0	1429	4660	4530	4450	4320	4240	4490	4280	49	1320	500	2990	5	1	9660000	424	-8.61	2.96	12	0.28	-510.00	1484.00	7110	20230302	-38.26	4140	20230822	6.04	7110	-38.26	20230302	4140	6.04	20230822	7110	-38.26	20230302	4140	6.04	20230822	0.49	N	317120	500	49 억		28482	N	N	0	N	00	N
20	20231027	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-5	5	-0.11	112670560	25639	72.57	4400	4490	4335	5720	3080	4400	4394.50	0.29	0	1659	4660	4530	4450	4320	4240	4490	4280	49	1320	500	2990	5	1	9660000	425	-8.62	2.96	12	0.27	-510.00	1484.00	7110	20230302	-38.19	4140	20230822	6.16	7110	-38.19	20230302	4140	6.16	20230822	7110	-38.19	20230302	4140	6.16	20230822	0.49	N	317120	500	49 억		28482	N	N	0	N	00	N
21	20231027	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-20	5	-0.45	99669770	22671	64.17	4400	4490	4335	5720	3080	4400	4396.36	0.29	0	388	4660	4530	4450	4320	4240	4490	4280	49	1320	500	2990	5	1	9660000	423	-8.59	2.95	12	0.23	-510.00	1484.00	7110	20230302	-38.40	4140	20230822	5.80	7110	-38.40	20230302	4140	5.80	20230822	7110	-38.40	20230302	4140	5.80	20230822	0.49	N	317120	500	49 억		28482	N	N	0	N	00	N
22	20231027	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	75	2	1.70	59961000	13595	38.48	4400	4490	4365	5720	3080	4400	4410.52	0.29	0	-169	4660	4530	4450	4320	4240	4490	4280	49	1320	500	2990	5	1	9660000	432	-8.77	3.02	12	0.14	-510.00	1484.00	7110	20230302	-37.06	4140	20230822	8.09	7110	-37.06	20230302	4140	8.09	20230822	7110	-37.06	20230302	4140	8.09	20230822	0.49	N	317120	500	49 억		28482	N	N	0	N	00	N
23	20231027	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	90	2	2.05	56467445	12812	36.27	4400	4490	4365	5720	3080	4400	4407.39	0.29	0	-228	4660	4530	4450	4320	4240	4490	4280	49	1320	500	2990	5	1	9660000	434	-8.80	3.03	12	0.13	-510.00	1484.00	7110	20230302	-36.85	4140	20230822	8.45	7110	-36.85	20230302	4140	8.45	20230822	7110	-36.85	20230302	4140	8.45	20230822	0.49	N	317120	500	49 억		28482	N	N	0	N	00	N
24	20231027	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-10	5	-0.23	37491365	8522	24.12	4400	4440	4365	5720	3080	4400	4399.36	0.29	0	-1480	4660	4530	4450	4320	4240	4490	4280	49	1320	500	2990	5	1	9660000	424	-8.61	2.96	12	0.09	-510.00	1484.00	7110	20230302	-38.26	4140	20230822	6.04	7110	-38.26	20230302	4140	6.04	20230822	7110	-38.26	20230302	4140	6.04	20230822	0.49	N	317120	500	49 억		28482	N	N	0	N	00	N
25	20231027	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	5	2	0.11	10074650	2288	6.48	4400	4440	4400	5720	3080	4400	4403.26	0.29	0	827	4660	4530	4450	4320	4240	4490	4280	49	1320	500	2990	5	1	9660000	426	-8.64	2.97	12	0.02	-510.00	1484.00	7110	20230302	-38.05	4140	20230822	6.40	7110	-38.05	20230302	4140	6.40	20230822	7110	-38.05	20230302	4140	6.40	20230822	0.49	N	317120	500	49 억		28482	N	N	0	N	00	N
26	20231026	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-235	5	-5.07	156460155	35325	136.98	4435	4580	4370	6020	3245	4635	4429.05	0.34	0	-4465	4731	4682	4606	4557	4481	4707	4582	49	1385	500	3150	5	1	9660000	425	-8.63	2.96	12	0.37	-510.00	1484.00	7110	20230302	-38.12	4140	20230822	6.28	7110	-38.12	20230302	4140	6.28	20230822	7110	-38.12	20230302	4140	6.28	20230822	0.50	N	317120	500	49 억		32962	N	N	0	N	00	N
27	20231026	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	-210	5	-4.53	147369035	33260	128.97	4435	4580	4370	6020	3245	4635	4430.70	0.34	0	-3871	4731	4682	4606	4557	4481	4707	4582	49	1385	500	3150	5	1	9660000	427	-8.68	2.98	12	0.34	-510.00	1484.00	7110	20230302	-37.76	4140	20230822	6.88	7110	-37.76	20230302	4140	6.88	20230822	7110	-37.76	20230302	4140	6.88	20230822	0.50	N	317120	500	49 억		32962	N	N	0	N	00	N
28	20231026	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-225	5	-4.85	99638855	22400	86.86	4435	4580	4405	6020	3245	4635	4448.00	0.34	0	-1762	4731	4682	4606	4557	4481	4707	4582	49	1385	500	3150	5	1	9660000	426	-8.65	2.97	12	0.23	-510.00	1484.00	7110	20230302	-37.97	4140	20230822	6.52	7110	-37.97	20230302	4140	6.52	20230822	7110	-37.97	20230302	4140	6.52	20230822	0.50	N	317120	500	49 억		32962	N	N	0	N	00	N
29	20231026	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-200	5	-4.31	85482430	19194	74.43	4435	4580	4405	6020	3245	4635	4453.41	0.34	0	-1036	4731	4682	4606	4557	4481	4707	4582	49	1385	500	3150	5	1	9660000	428	-8.70	2.99	12	0.20	-510.00	1484.00	7110	20230302	-37.62	4140	20230822	7.13	7110	-37.62	20230302	4140	7.13	20230822	7110	-37.62	20230302	4140	7.13	20230822	0.50	N	317120	500	49 억		32962	N	N	0	N	00	N
30	20231026	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-175	5	-3.78	51456765	11509	44.63	4435	4580	4425	6020	3245	4635	4470.72	0.34	0	-1178	4731	4682	4606	4557	4481	4707	4582	49	1385	500	3150	5	1	9660000	431	-8.75	3.01	12	0.12	-510.00	1484.00	7110	20230302	-37.27	4140	20230822	7.73	7110	-37.27	20230302	4140	7.73	20230822	7110	-37.27	20230302	4140	7.73	20230822	0.50	N	317120	500	49 억		32962	N	N	0	N	00	N
31	20231026	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-135	5	-2.91	33325335	7436	28.83	4435	4580	4435	6020	3245	4635	4481.21	0.34	0	-19	4731	4682	4606	4557	4481	4707	4582	49	1385	500	3150	5	1	9660000	435	-8.82	3.03	12	0.08	-510.00	1484.00	7110	20230302	-36.71	4140	20230822	8.70	7110	-36.71	20230302	4140	8.70	20230822	7110	-36.71	20230302	4140	8.70	20230822	0.50	N	317120	500	49 억		32962	N	N	0	N	00	N
32	20231026	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-140	5	-3.02	22928495	5128	19.88	4435	4520	4435	6020	3245	4635	4470.59	0.34	0	12	4731	4682	4606	4557	4481	4707	4582	49	1385	500	3150	5	1	9660000	434	-8.81	3.03	12	0.05	-510.00	1484.00	7110	20230302	-36.78	4140	20230822	8.57	7110	-36.78	20230302	4140	8.57	20230822	7110	-36.78	20230302	4140	8.57	20230822	0.50	N	317120	500	49 억		32962	N	N	0	N	00	N
33	20231026	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-140	5	-3.02	7383495	1655	6.42	4435	4515	4435	6020	3245	4635	4459.20	0.34	0	496	4731	4682	4606	4557	4481	4707	4582	49	1385	500	3150	5	1	9660000	434	-8.81	3.03	12	0.02	-510.00	1484.00	7110	20230302	-36.78	4140	20230822	8.57	7110	-36.78	20230302	4140	8.57	20230822	7110	-36.78	20230302	4140	8.57	20230822	0.50	N	317120	500	49 억		32962	N	N	0	N	00	N
34	20231025	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	70	2	1.53	117833230	25572	91.87	4580	4655	4530	5930	3200	4565	4607.90	0.31	0	2615	4711	4637	4501	4427	4291	4675	4465	49	1365	500	3100	5	1	9660000	448	-9.09	3.12	12	0.26	-510.00	1484.00	7110	20230302	-34.81	4140	20230822	11.96	7110	-34.81	20230302	4140	11.96	20230822	7110	-34.81	20230302	4140	11.96	20230822	0.51	N	317120	500	49 억		30200	N	N	0	N	00	N
35	20231025	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	55	2	1.20	114312375	24810	89.13	4580	4655	4530	5930	3200	4565	4607.51	0.31	0	2998	4711	4637	4501	4427	4291	4675	4465	49	1365	500	3100	5	1	9660000	446	-9.06	3.11	12	0.26	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.51	N	317120	500	49 억		30200	N	N	0	N	00	N
36	20231025	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	45	2	0.99	104601380	22699	81.55	4580	4655	4530	5930	3200	4565	4608.19	0.31	0	2709	4711	4637	4501	4427	4291	4675	4465	49	1365	500	3100	5	1	9660000	445	-9.04	3.11	12	0.23	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.51	N	317120	500	49 억		30200	N	N	0	N	00	N
37	20231025	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-5	5	-0.11	100596595	21826	78.41	4580	4655	4530	5930	3200	4565	4609.03	0.31	0	2363	4711	4637	4501	4427	4291	4675	4465	49	1365	500	3100	5	1	9660000	440	-8.94	3.07	12	0.23	-510.00	1484.00	7110	20230302	-35.86	4140	20230822	10.14	7110	-35.86	20230302	4140	10.14	20230822	7110	-35.86	20230302	4140	10.14	20230822	0.51	N	317120	500	49 억		30200	N	N	0	N	00	N
38	20231025	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	90	2	1.97	86536030	18764	67.41	4580	4655	4530	5930	3200	4565	4611.81	0.31	0	2419	4711	4637	4501	4427	4291	4675	4465	49	1365	500	3100	5	1	9660000	450	-9.13	3.14	12	0.19	-510.00	1484.00	7110	20230302	-34.53	4140	20230822	12.44	7110	-34.53	20230302	4140	12.44	20230822	7110	-34.53	20230302	4140	12.44	20230822	0.51	N	317120	500	49 억		30200	N	N	0	N	00	N
39	20231025	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	75	2	1.64	82344580	17861	64.17	4580	4655	4530	5930	3200	4565	4610.30	0.31	0	2137	4711	4637	4501	4427	4291	4675	4465	49	1365	500	3100	5	1	9660000	448	-9.10	3.13	12	0.18	-510.00	1484.00	7110	20230302	-34.74	4140	20230822	12.08	7110	-34.74	20230302	4140	12.08	20230822	7110	-34.74	20230302	4140	12.08	20230822	0.51	N	317120	500	49 억		30200	N	N	0	N	00	N
40	20231025	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	70	2	1.53	42501005	9289	33.37	4580	4640	4530	5930	3200	4565	4575.41	0.31	0	3134	4711	4637	4501	4427	4291	4675	4465	49	1365	500	3100	5	1	9660000	448	-9.09	3.12	12	0.10	-510.00	1484.00	7110	20230302	-34.81	4140	20230822	11.96	7110	-34.81	20230302	4140	11.96	20230822	7110	-34.81	20230302	4140	11.96	20230822	0.51	N	317120	500	49 억		30200	N	N	0	N	00	N
41	20231025	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	25	2	0.55	19069135	4176	15.00	4580	4590	4540	5930	3200	4565	4566.36	0.31	0	492	4711	4637	4501	4427	4291	4675	4465	49	1365	500	3100	5	1	9660000	443	-9.00	3.09	12	0.04	-510.00	1484.00	7110	20230302	-35.44	4140	20230822	10.87	7110	-35.44	20230302	4140	10.87	20230822	7110	-35.44	20230302	4140	10.87	20230822	0.51	N	317120	500	49 억		30200	N	N	0	N	00	N
42	20231024	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	165	2	3.75	123104730	27509	94.63	4370	4575	4365	5720	3080	4400	4475.08	0.27	0	4113	4583	4491	4423	4331	4263	4457	4297	49	1320	500	2990	5	1	9660000	441	-8.95	3.08	12	0.28	-510.00	1484.00	7110	20230302	-35.79	4140	20230822	10.27	7110	-35.79	20230302	4140	10.27	20230822	7110	-35.79	20230302	4140	10.27	20230822	0.52	N	317120	500	49 억		26086	N	N	0	N	00	N
43	20231024	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	135	2	3.07	104317735	23394	80.47	4370	4555	4365	5720	3080	4400	4459.17	0.27	0	3911	4583	4491	4423	4331	4263	4457	4297	49	1320	500	2990	5	1	9660000	438	-8.89	3.06	12	0.24	-510.00	1484.00	7110	20230302	-36.22	4140	20230822	9.54	7110	-36.22	20230302	4140	9.54	20230822	7110	-36.22	20230302	4140	9.54	20230822	0.52	N	317120	500	49 억		26086	N	N	0	N	00	N
44	20231024	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	120	2	2.73	89813455	20197	69.47	4370	4530	4365	5720	3080	4400	4446.88	0.27	0	2580	4583	4491	4423	4331	4263	4457	4297	49	1320	500	2990	5	1	9660000	437	-8.86	3.05	12	0.21	-510.00	1484.00	7110	20230302	-36.43	4140	20230822	9.18	7110	-36.43	20230302	4140	9.18	20230822	7110	-36.43	20230302	4140	9.18	20230822	0.52	N	317120	500	49 억		26086	N	N	0	N	00	N
45	20231024	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	60	2	1.36	72196750	16267	55.96	4370	4520	4365	5720	3080	4400	4438.24	0.27	0	-217	4583	4491	4423	4331	4263	4457	4297	49	1320	500	2990	5	1	9660000	431	-8.75	3.01	12	0.17	-510.00	1484.00	7110	20230302	-37.27	4140	20230822	7.73	7110	-37.27	20230302	4140	7.73	20230822	7110	-37.27	20230302	4140	7.73	20230822	0.52	N	317120	500	49 억		26086	N	N	0	N	00	N
46	20231024	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	90	2	2.05	67015245	15101	51.95	4370	4520	4365	5720	3080	4400	4437.81	0.27	0	-262	4583	4491	4423	4331	4263	4457	4297	49	1320	500	2990	5	1	9660000	434	-8.80	3.03	12	0.16	-510.00	1484.00	7110	20230302	-36.85	4140	20230822	8.45	7110	-36.85	20230302	4140	8.45	20230822	7110	-36.85	20230302	4140	8.45	20230822	0.52	N	317120	500	49 억		26086	N	N	0	N	00	N
47	20231024	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	10	2	0.23	44638960	10107	34.77	4370	4510	4365	5720	3080	4400	4416.64	0.27	0	-1643	4583	4491	4423	4331	4263	4457	4297	49	1320	500	2990	5	1	9660000	426	-8.65	2.97	12	0.10	-510.00	1484.00	7110	20230302	-37.97	4140	20230822	6.52	7110	-37.97	20230302	4140	6.52	20230822	7110	-37.97	20230302	4140	6.52	20230822	0.52	N	317120	500	49 억		26086	N	N	0	N	00	N
48	20231024	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	15	2	0.34	23077545	5195	17.87	4370	4510	4370	5720	3080	4400	4442.29	0.27	0	-616	4583	4491	4423	4331	4263	4457	4297	49	1320	500	2990	5	1	9660000	426	-8.66	2.98	12	0.05	-510.00	1484.00	7110	20230302	-37.90	4140	20230822	6.64	7110	-37.90	20230302	4140	6.64	20230822	7110	-37.90	20230302	4140	6.64	20230822	0.52	N	317120	500	49 억		26086	N	N	0	N	00	N
49	20231024	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	90	2	2.05	6690065	1511	5.20	4370	4490	4370	5720	3080	4400	4427.63	0.27	0	-1	4583	4491	4423	4331	4263	4457	4297	49	1320	500	2990	5	1	9660000	434	-8.80	3.03	12	0.02	-510.00	1484.00	7110	20230302	-36.85	4140	20230822	8.45	7110	-36.85	20230302	4140	8.45	20230822	7110	-36.85	20230302	4140	8.45	20230822	0.52	N	317120	500	49 억		26086	N	N	0	N	00	N
50	20231023	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-80	5	-1.79	127861200	28919	44.40	4445	4515	4355	5820	3140	4480	4421.34	0.28	0	-2279	4713	4596	4478	4361	4243	4537	4302	49	1340	500	3040	5	1	9660000	425	-8.63	2.96	12	0.30	-510.00	1484.00	7110	20230302	-38.12	4140	20230822	6.28	7110	-38.12	20230302	4140	6.28	20230822	7110	-38.12	20230302	4140	6.28	20230822	0.51	N	317120	500	49 억		27468	N	N	0	N	00	N
51	20231023	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-90	5	-2.01	112368525	25387	38.98	4445	4515	4355	5820	3140	4480	4426.20	0.28	0	-2522	4713	4596	4478	4361	4243	4537	4302	49	1340	500	3040	5	1	9660000	424	-8.61	2.96	12	0.26	-510.00	1484.00	7110	20230302	-38.26	4140	20230822	6.04	7110	-38.26	20230302	4140	6.04	20230822	7110	-38.26	20230302	4140	6.04	20230822	0.51	N	317120	500	49 억		27468	N	N	0	N	00	N
52	20231023	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-65	5	-1.45	99342475	22426	34.43	4445	4515	4355	5820	3140	4480	4429.77	0.28	0	-1750	4713	4596	4478	4361	4243	4537	4302	49	1340	500	3040	5	1	9660000	426	-8.66	2.98	12	0.23	-510.00	1484.00	7110	20230302	-37.90	4140	20230822	6.64	7110	-37.90	20230302	4140	6.64	20230822	7110	-37.90	20230302	4140	6.64	20230822	0.51	N	317120	500	49 억		27468	N	N	0	N	00	N
53	20231023	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-50	5	-1.12	96435525	21768	33.42	4445	4515	4355	5820	3140	4480	4430.13	0.28	0	-1594	4713	4596	4478	4361	4243	4537	4302	49	1340	500	3040	5	1	9660000	428	-8.69	2.99	12	0.23	-510.00	1484.00	7110	20230302	-37.69	4140	20230822	7.00	7110	-37.69	20230302	4140	7.00	20230822	7110	-37.69	20230302	4140	7.00	20230822	0.51	N	317120	500	49 억		27468	N	N	0	N	00	N
54	20231023	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-40	5	-0.89	85955175	19389	29.77	4445	4515	4355	5820	3140	4480	4433.17	0.28	0	-537	4713	4596	4478	4361	4243	4537	4302	49	1340	500	3040	5	1	9660000	429	-8.71	2.99	12	0.20	-510.00	1484.00	7110	20230302	-37.55	4140	20230822	7.25	7110	-37.55	20230302	4140	7.25	20230822	7110	-37.55	20230302	4140	7.25	20230822	0.51	N	317120	500	49 억		27468	N	N	0	N	00	N
55	20231023	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-30	5	-0.67	77666695	17514	26.89	4445	4515	4355	5820	3140	4480	4434.53	0.28	0	1243	4713	4596	4478	4361	4243	4537	4302	49	1340	500	3040	5	1	9660000	430	-8.73	3.00	12	0.18	-510.00	1484.00	7110	20230302	-37.41	4140	20230822	7.49	7110	-37.41	20230302	4140	7.49	20230822	7110	-37.41	20230302	4140	7.49	20230822	0.51	N	317120	500	49 억		27468	N	N	0	N	00	N
56	20231023	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-35	5	-0.78	61635750	13885	21.32	4445	4515	4355	5820	3140	4480	4438.99	0.28	0	1077	4713	4596	4478	4361	4243	4537	4302	49	1340	500	3040	5	1	9660000	429	-8.72	3.00	12	0.14	-510.00	1484.00	7110	20230302	-37.48	4140	20230822	7.37	7110	-37.48	20230302	4140	7.37	20230822	7110	-37.48	20230302	4140	7.37	20230822	0.51	N	317120	500	49 억		27468	N	N	0	N	00	N
57	20231023	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-40	5	-0.89	10375280	2359	3.62	4445	4445	4355	5820	3140	4480	4397.86	0.28	0	-479	4713	4596	4478	4361	4243	4537	4302	49	1340	500	3040	5	1	9660000	429	-8.71	2.99	12	0.02	-510.00	1484.00	7110	20230302	-37.55	4140	20230822	7.25	7110	-37.55	20230302	4140	7.25	20230822	7110	-37.55	20230302	4140	7.25	20230822	0.51	N	317120	500	49 억		27468	N	N	0	N	00	N
58	20231020	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-170	5	-3.66	287888645	64899	93.32	4595	4595	4360	6040	3255	4650	4435.81	0.30	0	-1295	4926	4787	4706	4567	4486	4747	4527	49	1390	500	3160	5	1	9660000	433	-8.78	3.02	12	0.67	-510.00	1484.00	7110	20230302	-36.99	4140	20230822	8.21	7110	-36.99	20230302	4140	8.21	20230822	7110	-36.99	20230302	4140	8.21	20230822	0.50	N	317120	500	49 억		28666	N	N	0	N	00	N
59	20231020	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-180	5	-3.87	278681130	62839	90.36	4595	4595	4360	6040	3255	4650	4434.84	0.30	0	-888	4926	4787	4706	4567	4486	4747	4527	49	1390	500	3160	5	1	9660000	432	-8.76	3.01	12	0.65	-510.00	1484.00	7110	20230302	-37.13	4140	20230822	7.97	7110	-37.13	20230302	4140	7.97	20230822	7110	-37.13	20230302	4140	7.97	20230822	0.50	N	317120	500	49 억		28666	N	N	0	N	00	N
60	20231020	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	-105	5	-2.26	256938225	57973	83.36	4595	4595	4360	6040	3255	4650	4432.03	0.30	0	-750	4926	4787	4706	4567	4486	4747	4527	49	1390	500	3160	5	1	9660000	439	-8.91	3.06	12	0.60	-510.00	1484.00	7110	20230302	-36.08	4140	20230822	9.78	7110	-36.08	20230302	4140	9.78	20230822	7110	-36.08	20230302	4140	9.78	20230822	0.50	N	317120	500	49 억		28666	N	N	0	N	00	N
61	20231020	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-170	5	-3.66	231375695	52344	75.27	4595	4595	4360	6040	3255	4650	4420.29	0.30	0	-844	4926	4787	4706	4567	4486	4747	4527	49	1390	500	3160	5	1	9660000	433	-8.78	3.02	12	0.54	-510.00	1484.00	7110	20230302	-36.99	4140	20230822	8.21	7110	-36.99	20230302	4140	8.21	20230822	7110	-36.99	20230302	4140	8.21	20230822	0.50	N	317120	500	49 억		28666	N	N	0	N	00	N
62	20231020	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-180	5	-3.87	210540360	47663	68.54	4595	4595	4360	6040	3255	4650	4417.27	0.30	0	-2395	4926	4787	4706	4567	4486	4747	4527	49	1390	500	3160	5	1	9660000	432	-8.76	3.01	12	0.49	-510.00	1484.00	7110	20230302	-37.13	4140	20230822	7.97	7110	-37.13	20230302	4140	7.97	20230822	7110	-37.13	20230302	4140	7.97	20230822	0.50	N	317120	500	49 억		28666	N	N	0	N	00	N
63	20231020	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-240	5	-5.16	197843420	44793	64.41	4595	4595	4360	6040	3255	4650	4416.84	0.30	0	-1695	4926	4787	4706	4567	4486	4747	4527	49	1390	500	3160	5	1	9660000	426	-8.65	2.97	12	0.46	-510.00	1484.00	7110	20230302	-37.97	4140	20230822	6.52	7110	-37.97	20230302	4140	6.52	20230822	7110	-37.97	20230302	4140	6.52	20230822	0.50	N	317120	500	49 억		28666	N	N	0	N	00	N
64	20231020	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-250	5	-5.38	178918965	40507	58.25	4595	4595	4360	6040	3255	4650	4416.99	0.30	0	183	4926	4787	4706	4567	4486	4747	4527	49	1390	500	3160	5	1	9660000	425	-8.63	2.96	12	0.42	-510.00	1484.00	7110	20230302	-38.12	4140	20230822	6.28	7110	-38.12	20230302	4140	6.28	20230822	7110	-38.12	20230302	4140	6.28	20230822	0.50	N	317120	500	49 억		28666	N	N	0	N	00	N
65	20231020	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-250	5	-5.38	46329870	10382	14.93	4595	4595	4385	6040	3255	4650	4462.52	0.30	0	31	4926	4787	4706	4567	4486	4747	4527	49	1390	500	3160	5	1	9660000	425	-8.63	2.96	12	0.11	-510.00	1484.00	7110	20230302	-38.12	4140	20230822	6.28	7110	-38.12	20230302	4140	6.28	20230822	7110	-38.12	20230302	4140	6.28	20230822	0.50	N	317120	500	49 억		28666	N	N	0	N	00	N
66	20231019	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-275	5	-5.58	324656880	69271	56.74	4845	4845	4625	6400	3450	4925	4687.01	0.51	0	-20900	5145	5035	4840	4730	4535	5090	4785	49	1475	500	3340	5	1	9660000	449	-9.12	3.13	12	0.72	-510.00	1484.00	7110	20230302	-34.60	4140	20230822	12.32	7110	-34.60	20230302	4140	12.32	20230822	7110	-34.60	20230302	4140	12.32	20230822	0.49	N	317120	500	49 억		49540	N	N	0	N	00	N
67	20231019	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-260	5	-5.28	300273880	64033	52.45	4845	4845	4625	6400	3450	4925	4689.36	0.51	0	-20415	5145	5035	4840	4730	4535	5090	4785	49	1475	500	3340	5	1	9660000	451	-9.15	3.14	12	0.66	-510.00	1484.00	7110	20230302	-34.39	4140	20230822	12.68	7110	-34.39	20230302	4140	12.68	20230822	7110	-34.39	20230302	4140	12.68	20230822	0.49	N	317120	500	49 억		49540	N	N	0	N	00	N
68	20231019	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-255	5	-5.18	271229315	57805	47.35	4845	4845	4625	6400	3450	4925	4692.14	0.51	0	-19370	5145	5035	4840	4730	4535	5090	4785	49	1475	500	3340	5	1	9660000	451	-9.16	3.15	12	0.60	-510.00	1484.00	7110	20230302	-34.32	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.49	N	317120	500	49 억		49540	N	N	0	N	00	N
69	20231019	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-260	5	-5.28	261290345	55683	45.61	4845	4845	4625	6400	3450	4925	4692.46	0.51	0	-18996	5145	5035	4840	4730	4535	5090	4785	49	1475	500	3340	5	1	9660000	451	-9.15	3.14	12	0.58	-510.00	1484.00	7110	20230302	-34.39	4140	20230822	12.68	7110	-34.39	20230302	4140	12.68	20230822	7110	-34.39	20230302	4140	12.68	20230822	0.49	N	317120	500	49 억		49540	N	N	0	N	00	N
70	20231019	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-265	5	-5.38	225510380	47998	39.32	4845	4845	4625	6400	3450	4925	4698.32	0.51	0	-18298	5145	5035	4840	4730	4535	5090	4785	49	1475	500	3340	5	1	9660000	450	-9.14	3.14	12	0.50	-510.00	1484.00	7110	20230302	-34.46	4140	20230822	12.56	7110	-34.46	20230302	4140	12.56	20230822	7110	-34.46	20230302	4140	12.56	20230822	0.49	N	317120	500	49 억		49540	N	N	0	N	00	N
71	20231019	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-255	5	-5.18	217193085	46221	37.86	4845	4845	4625	6400	3450	4925	4699.01	0.51	0	-17956	5145	5035	4840	4730	4535	5090	4785	49	1475	500	3340	5	1	9660000	451	-9.16	3.15	12	0.48	-510.00	1484.00	7110	20230302	-34.32	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.49	N	317120	500	49 억		49540	N	N	0	N	00	N
72	20231019	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-245	5	-4.97	168482985	35882	29.39	4845	4845	4625	6400	3450	4925	4695.47	0.51	0	-12721	5145	5035	4840	4730	4535	5090	4785	49	1475	500	3340	5	1	9660000	452	-9.18	3.15	12	0.37	-510.00	1484.00	7110	20230302	-34.18	4140	20230822	13.04	7110	-34.18	20230302	4140	13.04	20230822	7110	-34.18	20230302	4140	13.04	20230822	0.49	N	317120	500	49 억		49540	N	N	0	N	00	N
73	20231019	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-295	5	-5.99	91726185	19437	15.92	4845	4845	4625	6400	3450	4925	4719.14	0.51	0	-11189	5145	5035	4840	4730	4535	5090	4785	49	1475	500	3340	5	1	9660000	447	-9.08	3.12	12	0.20	-510.00	1484.00	7110	20230302	-34.88	4140	20230822	11.84	7110	-34.88	20230302	4140	11.84	20230822	7110	-34.88	20230302	4140	11.84	20230822	0.49	N	317120	500	49 억		49540	N	N	0	N	00	N
74	20231018	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	155	2	3.25	516015685	108304	15.71	4800	4950	4645	6200	3340	4770	4763.85	0.52	0	-1085	5960	5365	4905	4310	3850	5662	4607	49	1430	500	3240	5	1	9660000	476	-9.66	3.32	12	1.12	-510.00	1484.00	7110	20230302	-30.73	4140	20230822	18.96	7110	-30.73	20230302	4140	18.96	20230822	7110	-30.73	20230302	4140	18.96	20230822	0.49	N	317120	500	49 억		50620	N	N	0	N	00	N
75	20231018	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-50	5	-1.05	368198250	77872	11.29	4800	4825	4645	6200	3340	4770	4728.24	0.52	0	-2075	5960	5365	4905	4310	3850	5662	4607	49	1430	500	3240	5	1	9660000	456	-9.25	3.18	12	0.81	-510.00	1484.00	7110	20230302	-33.61	4140	20230822	14.01	7110	-33.61	20230302	4140	14.01	20230822	7110	-33.61	20230302	4140	14.01	20230822	0.49	N	317120	500	49 억		50620	N	N	0	N	00	N
76	20231018	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-70	5	-1.47	295048755	62289	9.03	4800	4825	4645	6200	3340	4770	4736.76	0.52	0	3786	5960	5365	4905	4310	3850	5662	4607	49	1430	500	3240	5	1	9660000	454	-9.22	3.17	12	0.64	-510.00	1484.00	7110	20230302	-33.90	4140	20230822	13.53	7110	-33.90	20230302	4140	13.53	20230822	7110	-33.90	20230302	4140	13.53	20230822	0.49	N	317120	500	49 억		50620	N	N	0	N	00	N
77	20231018	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-55	5	-1.15	264527735	55807	8.09	4800	4825	4645	6200	3340	4770	4740.04	0.52	0	4057	5960	5365	4905	4310	3850	5662	4607	49	1430	500	3240	5	1	9660000	455	-9.25	3.18	12	0.58	-510.00	1484.00	7110	20230302	-33.68	4140	20230822	13.89	7110	-33.68	20230302	4140	13.89	20230822	7110	-33.68	20230302	4140	13.89	20230822	0.49	N	317120	500	49 억		50620	N	N	0	N	00	N
78	20231018	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-15	5	-0.31	239134875	50444	7.32	4800	4825	4645	6200	3340	4770	4740.59	0.52	0	5323	5960	5365	4905	4310	3850	5662	4607	49	1430	500	3240	5	1	9660000	459	-9.32	3.20	12	0.52	-510.00	1484.00	7110	20230302	-33.12	4140	20230822	14.86	7110	-33.12	20230302	4140	14.86	20230822	7110	-33.12	20230302	4140	14.86	20230822	0.49	N	317120	500	49 억		50620	N	N	0	N	00	N
79	20231018	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	35	2	0.73	208726765	44064	6.39	4800	4825	4645	6200	3340	4770	4736.89	0.52	0	6129	5960	5365	4905	4310	3850	5662	4607	49	1430	500	3240	5	1	9660000	464	-9.42	3.24	12	0.46	-510.00	1484.00	7110	20230302	-32.42	4140	20230822	16.06	7110	-32.42	20230302	4140	16.06	20230822	7110	-32.42	20230302	4140	16.06	20230822	0.49	N	317120	500	49 억		50620	N	N	0	N	00	N
80	20231018	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-105	5	-2.20	163096135	34480	5.00	4800	4800	4645	6200	3340	4770	4730.15	0.52	0	2247	5960	5365	4905	4310	3850	5662	4607	49	1430	500	3240	5	1	9660000	451	-9.15	3.14	12	0.36	-510.00	1484.00	7110	20230302	-34.39	4140	20230822	12.68	7110	-34.39	20230302	4140	12.68	20230822	7110	-34.39	20230302	4140	12.68	20230822	0.49	N	317120	500	49 억		50620	N	N	0	N	00	N
81	20231018	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-95	5	-1.99	49503965	10481	1.52	4800	4800	4645	6200	3340	4770	4723.15	0.52	0	-1973	5960	5365	4905	4310	3850	5662	4607	49	1430	500	3240	5	1	9660000	452	-9.17	3.15	12	0.11	-510.00	1484.00	7110	20230302	-34.25	4140	20230822	12.92	7110	-34.25	20230302	4140	12.92	20230822	7110	-34.25	20230302	4140	12.92	20230822	0.49	N	317120	500	49 억		50620	N	N	0	N	00	N
82	20231017	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	380	2	8.66	3437307810	686296	1397.72	4545	5500	4445	5700	3075	4390	5008.49	0.53	0	-1837	4790	4590	4470	4270	4150	4530	4210	49	1310	500	2980	5	1	9660000	461	-9.35	3.21	12	7.10	-510.00	1484.00	7110	20230302	-32.91	4140	20230822	15.22	7110	-32.91	20230302	4140	15.22	20230822	7110	-32.91	20230302	4140	15.22	20230822	0.49	N	317120	500	49 억		51231	N	N	0	N	00	N
83	20231017	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	365	2	8.31	3379316435	674117	1372.92	4545	5500	4445	5700	3075	4390	5012.95	0.53	0	-4062	4790	4590	4470	4270	4150	4530	4210	49	1310	500	2980	5	1	9660000	459	-9.32	3.20	12	6.98	-510.00	1484.00	7110	20230302	-33.12	4140	20230822	14.86	7110	-33.12	20230302	4140	14.86	20230822	7110	-33.12	20230302	4140	14.86	20230822	0.49	N	317120	500	49 억		51231	N	N	0	N	00	N
84	20231017	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	300	2	6.83	3248062145	646252	1316.17	4545	5500	4445	5700	3075	4390	5026.00	0.53	0	-7670	4790	4590	4470	4270	4150	4530	4210	49	1310	500	2980	5	1	9660000	453	-9.20	3.16	12	6.69	-510.00	1484.00	7110	20230302	-34.04	4140	20230822	13.29	7110	-34.04	20230302	4140	13.29	20230822	7110	-34.04	20230302	4140	13.29	20230822	0.49	N	317120	500	49 억		51231	N	N	0	N	00	N
85	20231017	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	380	2	8.66	3104396120	616010	1254.58	4545	5500	4445	5700	3075	4390	5039.52	0.53	0	-9272	4790	4590	4470	4270	4150	4530	4210	49	1310	500	2980	5	1	9660000	461	-9.35	3.21	12	6.38	-510.00	1484.00	7110	20230302	-32.91	4140	20230822	15.22	7110	-32.91	20230302	4140	15.22	20230822	7110	-32.91	20230302	4140	15.22	20230822	0.49	N	317120	500	49 억		51231	N	N	0	N	00	N
86	20231017	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	380	2	8.66	2957763460	585117	1191.66	4545	5500	4445	5700	3075	4390	5054.99	0.53	0	-17516	4790	4590	4470	4270	4150	4530	4210	49	1310	500	2980	5	1	9660000	461	-9.35	3.21	12	6.06	-510.00	1484.00	7110	20230302	-32.91	4140	20230822	15.22	7110	-32.91	20230302	4140	15.22	20230822	7110	-32.91	20230302	4140	15.22	20230822	0.49	N	317120	500	49 억		51231	N	N	0	N	00	N
87	20231017	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	295	2	6.72	277582460	60426	123.06	4545	4685	4445	5700	3075	4390	4593.76	0.53	0	13755	4790	4590	4470	4270	4150	4530	4210	49	1310	500	2980	5	1	9660000	453	-9.19	3.16	12	0.63	-510.00	1484.00	7110	20230302	-34.11	4140	20230822	13.16	7110	-34.11	20230302	4140	13.16	20230822	7110	-34.11	20230302	4140	13.16	20230822	0.49	N	317120	500	49 억		51231	N	N	0	N	00	N
88	20231017	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	225	2	5.13	200356420	43845	89.30	4545	4675	4445	5700	3075	4390	4569.65	0.53	0	17198	4790	4590	4470	4270	4150	4530	4210	49	1310	500	2980	5	1	9660000	446	-9.05	3.11	12	0.45	-510.00	1484.00	7110	20230302	-35.09	4140	20230822	11.47	7110	-35.09	20230302	4140	11.47	20230822	7110	-35.09	20230302	4140	11.47	20230822	0.49	N	317120	500	49 억		51231	N	N	0	N	00	N
89	20231017	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	130	2	2.96	26243435	5814	11.84	4545	4550	4445	5700	3075	4390	4513.83	0.53	0	36	4790	4590	4470	4270	4150	4530	4210	49	1310	500	2980	5	1	9660000	437	-8.86	3.05	12	0.06	-510.00	1484.00	7110	20230302	-36.43	4140	20230822	9.18	7110	-36.43	20230302	4140	9.18	20230822	7110	-36.43	20230302	4140	9.18	20230822	0.49	N	317120	500	49 억		51231	N	N	0	N	00	N
90	20231016	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-190	5	-4.15	217084085	49101	147.33	4575	4670	4350	5950	3210	4580	4421.43	0.55	0	-1819	4776	4677	4621	4522	4466	4650	4495	49	1370	500	3110	5	1	9660000	424	-8.61	2.96	12	0.51	-510.00	1484.00	7110	20230302	-38.26	4140	20230822	6.04	7110	-38.26	20230302	4140	6.04	20230822	7110	-38.26	20230302	4140	6.04	20230822	0.48	N	317120	500	49 억		52929	N	N	0	N	00	N
91	20231016	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-160	5	-3.49	200507220	45331	136.01	4575	4670	4350	5950	3210	4580	4423.18	0.55	0	-2449	4776	4677	4621	4522	4466	4650	4495	49	1370	500	3110	5	1	9660000	427	-8.67	2.98	12	0.47	-510.00	1484.00	7110	20230302	-37.83	4140	20230822	6.76	7110	-37.83	20230302	4140	6.76	20230822	7110	-37.83	20230302	4140	6.76	20230822	0.48	N	317120	500	49 억		52929	N	N	0	N	00	N
92	20231016	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	-195	5	-4.26	183516155	41472	124.44	4575	4670	4350	5950	3210	4580	4425.06	0.55	0	-1898	4776	4677	4621	4522	4466	4650	4495	49	1370	500	3110	5	1	9660000	424	-8.60	2.95	12	0.43	-510.00	1484.00	7110	20230302	-38.33	4140	20230822	5.92	7110	-38.33	20230302	4140	5.92	20230822	7110	-38.33	20230302	4140	5.92	20230822	0.48	N	317120	500	49 억		52929	N	N	0	N	00	N
93	20231016	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-190	5	-4.15	169895580	38366	115.12	4575	4670	4350	5950	3210	4580	4428.28	0.55	0	-1624	4776	4677	4621	4522	4466	4650	4495	49	1370	500	3110	5	1	9660000	424	-8.61	2.96	12	0.40	-510.00	1484.00	7110	20230302	-38.26	4140	20230822	6.04	7110	-38.26	20230302	4140	6.04	20230822	7110	-38.26	20230302	4140	6.04	20230822	0.48	N	317120	500	49 억		52929	N	N	0	N	00	N
94	20231016	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-205	5	-4.48	145013170	32701	98.12	4575	4670	4350	5950	3210	4580	4434.52	0.55	0	400	4776	4677	4621	4522	4466	4650	4495	49	1370	500	3110	5	1	9660000	423	-8.58	2.95	12	0.34	-510.00	1484.00	7110	20230302	-38.47	4140	20230822	5.68	7110	-38.47	20230302	4140	5.68	20230822	7110	-38.47	20230302	4140	5.68	20230822	0.48	N	317120	500	49 억		52929	N	N	0	N	00	N
95	20231016	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	-225	5	-4.91	87496355	19611	58.84	4575	4670	4350	5950	3210	4580	4461.60	0.55	0	-2807	4776	4677	4621	4522	4466	4650	4495	49	1370	500	3110	5	1	9660000	421	-8.54	2.93	12	0.20	-510.00	1484.00	7110	20230302	-38.75	4140	20230822	5.19	7110	-38.75	20230302	4140	5.19	20230822	7110	-38.75	20230302	4140	5.19	20230822	0.48	N	317120	500	49 억		52929	N	N	0	N	00	N
96	20231016	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-105	5	-2.29	52291890	11604	34.82	4575	4670	4350	5950	3210	4580	4506.37	0.55	0	-2184	4776	4677	4621	4522	4466	4650	4495	49	1370	500	3110	5	1	9660000	432	-8.77	3.02	12	0.12	-510.00	1484.00	7110	20230302	-37.06	4140	20230822	8.09	7110	-37.06	20230302	4140	8.09	20230822	7110	-37.06	20230302	4140	8.09	20230822	0.48	N	317120	500	49 억		52929	N	N	0	N	00	N
97	20231016	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-30	5	-0.66	33763175	7466	22.40	4575	4670	4350	5950	3210	4580	4522.26	0.55	0	-1855	4776	4677	4621	4522	4466	4650	4495	49	1370	500	3110	5	1	9660000	440	-8.92	3.07	12	0.08	-510.00	1484.00	7110	20230302	-36.01	4140	20230822	9.90	7110	-36.01	20230302	4140	9.90	20230822	7110	-36.01	20230302	4140	9.90	20230822	0.48	N	317120	500	49 억		52929	N	N	0	N	00	N
98	20231012	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	120	2	2.61	308637565	65399	186.53	4600	4780	4600	5980	3220	4600	4719.28	0.48	0	15019	4740	4670	4585	4515	4430	4705	4550	49	1380	500	3120	5	1	9660000	456	-9.25	3.18	12	0.68	-510.00	1484.00	7110	20230302	-33.61	4140	20230822	14.01	7110	-33.61	20230302	4140	14.01	20230822	7110	-33.61	20230302	4140	14.01	20230822	0.48	N	317120	500	49 억		46734	N	N	0	N	00	N
99	20231012	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	95	2	2.07	285233440	60433	172.37	4600	4780	4600	5980	3220	4600	4719.83	0.48	0	15120	4740	4670	4585	4515	4430	4705	4550	49	1380	500	3120	5	1	9660000	454	-9.21	3.16	12	0.63	-510.00	1484.00	7110	20230302	-33.97	4140	20230822	13.41	7110	-33.97	20230302	4140	13.41	20230822	7110	-33.97	20230302	4140	13.41	20230822	0.48	N	317120	500	49 억		46734	N	N	0	N	00	N
100	20231012	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	100	2	2.17	273102795	57851	165.00	4600	4780	4600	5980	3220	4600	4720.80	0.48	0	15200	4740	4670	4585	4515	4430	4705	4550	49	1380	500	3120	5	1	9660000	454	-9.22	3.17	12	0.60	-510.00	1484.00	7110	20230302	-33.90	4140	20230822	13.53	7110	-33.90	20230302	4140	13.53	20230822	7110	-33.90	20230302	4140	13.53	20230822	0.48	N	317120	500	49 억		46734	N	N	0	N	00	N
101	20231012	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	110	2	2.39	256979415	54432	155.25	4600	4780	4600	5980	3220	4600	4721.11	0.48	0	15804	4740	4670	4585	4515	4430	4705	4550	49	1380	500	3120	5	1	9660000	455	-9.24	3.17	12	0.56	-510.00	1484.00	7110	20230302	-33.76	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7110	-33.76	20230302	4140	13.77	20230822	0.48	N	317120	500	49 억		46734	N	N	0	N	00	N
102	20231012	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	110	2	2.39	244568210	51794	147.73	4600	4780	4600	5980	3220	4600	4721.94	0.48	0	16134	4740	4670	4585	4515	4430	4705	4550	49	1380	500	3120	5	1	9660000	455	-9.24	3.17	12	0.54	-510.00	1484.00	7110	20230302	-33.76	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7110	-33.76	20230302	4140	13.77	20230822	0.48	N	317120	500	49 억		46734	N	N	0	N	00	N
103	20231012	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	120	2	2.61	228506230	48395	138.03	4600	4780	4600	5980	3220	4600	4721.69	0.48	0	16433	4740	4670	4585	4515	4430	4705	4550	49	1380	500	3120	5	1	9660000	456	-9.25	3.18	12	0.50	-510.00	1484.00	7110	20230302	-33.61	4140	20230822	14.01	7110	-33.61	20230302	4140	14.01	20230822	7110	-33.61	20230302	4140	14.01	20230822	0.48	N	317120	500	49 억		46734	N	N	0	N	00	N
104	20231012	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	50	2	1.09	177492140	37609	107.27	4600	4780	4600	5980	3220	4600	4719.41	0.48	0	17694	4740	4670	4585	4515	4430	4705	4550	49	1380	500	3120	5	1	9660000	449	-9.12	3.13	12	0.39	-510.00	1484.00	7110	20230302	-34.60	4140	20230822	12.32	7110	-34.60	20230302	4140	12.32	20230822	7110	-34.60	20230302	4140	12.32	20230822	0.48	N	317120	500	49 억		46734	N	N	0	N	00	N
105	20231012	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	20	2	0.43	12719410	2755	7.86	4600	4640	4600	5980	3220	4600	4616.85	0.48	0	239	4740	4670	4585	4515	4430	4705	4550	49	1380	500	3120	5	1	9660000	446	-9.06	3.11	12	0.03	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.48	N	317120	500	49 억		46734	N	N	0	N	00	N
106	20231011	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	140	2	3.14	158841425	34557	27.38	4500	4655	4500	5790	3125	4460	4596.50	0.40	0	8302	4986	4722	4586	4322	4186	4655	4255	49	1330	500	3030	5	1	9660000	444	-9.02	3.10	12	0.36	-510.00	1484.00	7110	20230302	-35.30	4140	20230822	11.11	7110	-35.30	20230302	4140	11.11	20230822	7110	-35.30	20230302	4140	11.11	20230822	0.50	N	317120	500	49 억		38432	N	N	0	N	00	N
107	20231011	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	130	2	2.91	147476190	32080	25.42	4500	4655	4500	5790	3125	4460	4597.14	0.40	0	8281	4986	4722	4586	4322	4186	4655	4255	49	1330	500	3030	5	1	9660000	443	-9.00	3.09	12	0.33	-510.00	1484.00	7110	20230302	-35.44	4140	20230822	10.87	7110	-35.44	20230302	4140	10.87	20230822	7110	-35.44	20230302	4140	10.87	20230822	0.50	N	317120	500	49 억		38432	N	N	0	N	00	N
108	20231011	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	160	2	3.59	137982570	30006	23.77	4500	4655	4500	5790	3125	4460	4598.50	0.40	0	9113	4986	4722	4586	4322	4186	4655	4255	49	1330	500	3030	5	1	9660000	446	-9.06	3.11	12	0.31	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.50	N	317120	500	49 억		38432	N	N	0	N	00	N
109	20231011	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	155	2	3.48	110509690	24033	19.04	4500	4655	4500	5790	3125	4460	4598.25	0.40	0	5868	4986	4722	4586	4322	4186	4655	4255	49	1330	500	3030	5	1	9660000	446	-9.05	3.11	12	0.25	-510.00	1484.00	7110	20230302	-35.09	4140	20230822	11.47	7110	-35.09	20230302	4140	11.47	20230822	7110	-35.09	20230302	4140	11.47	20230822	0.50	N	317120	500	49 억		38432	N	N	0	N	00	N
110	20231011	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	135	2	3.03	100366230	21831	17.30	4500	4655	4500	5790	3125	4460	4597.42	0.40	0	4395	4986	4722	4586	4322	4186	4655	4255	49	1330	500	3030	5	1	9660000	444	-9.01	3.10	12	0.23	-510.00	1484.00	7110	20230302	-35.37	4140	20230822	10.99	7110	-35.37	20230302	4140	10.99	20230822	7110	-35.37	20230302	4140	10.99	20230822	0.50	N	317120	500	49 억		38432	N	N	0	N	00	N
111	20231011	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	180	2	4.04	79907795	17395	13.78	4500	4655	4500	5790	3125	4460	4593.72	0.40	0	3744	4986	4722	4586	4322	4186	4655	4255	49	1330	500	3030	5	1	9660000	448	-9.10	3.13	12	0.18	-510.00	1484.00	7110	20230302	-34.74	4140	20230822	12.08	7110	-34.74	20230302	4140	12.08	20230822	7110	-34.74	20230302	4140	12.08	20230822	0.50	N	317120	500	49 억		38432	N	N	0	N	00	N
112	20231011	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	195	2	4.37	57365110	12522	9.92	4500	4655	4500	5790	3125	4460	4581.15	0.40	0	1891	4986	4722	4586	4322	4186	4655	4255	49	1330	500	3030	5	1	9660000	450	-9.13	3.14	12	0.13	-510.00	1484.00	7110	20230302	-34.53	4140	20230822	12.44	7110	-34.53	20230302	4140	12.44	20230822	7110	-34.53	20230302	4140	12.44	20230822	0.50	N	317120	500	49 억		38432	N	N	0	N	00	N
113	20231011	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	100	2	2.24	12977535	2863	2.27	4500	4580	4500	5790	3125	4460	4532.84	0.40	0	410	4986	4722	4586	4322	4186	4655	4255	49	1330	500	3030	5	1	9660000	440	-8.94	3.07	12	0.03	-510.00	1484.00	7110	20230302	-35.86	4140	20230822	10.14	7110	-35.86	20230302	4140	10.14	20230822	7110	-35.86	20230302	4140	10.14	20230822	0.50	N	317120	500	49 억		38432	N	N	0	N	00	N
114	20231010	161544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-385	5	-7.95	585863240	125859	10.89	4845	4850	4450	6290	3395	4845	4654.73	0.47	0	-6389	5995	5420	4895	4320	3795	5707	4607	49	1445	500	3290	5	1	9660000	431	-8.75	3.01	12	1.30	-510.00	1484.00	7200	20221005	-38.06	4140	20230822	7.73	7110	-37.27	20230302	4140	7.73	20230822	7110	-37.27	20230302	4140	7.73	20230822	0.49	N	317120	500	49 억		45873	N	N	0	N	00	N
115	20231010	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-330	5	-6.81	561191060	120340	10.41	4845	4850	4450	6290	3395	4845	4662.96	0.47	0	-5700	5995	5420	4895	4320	3795	5707	4607	49	1445	500	3290	5	1	9660000	436	-8.85	3.04	12	1.25	-510.00	1484.00	7200	20221005	-37.29	4140	20230822	9.06	7110	-36.50	20230302	4140	9.06	20230822	7110	-36.50	20230302	4140	9.06	20230822	0.49	N	317120	500	49 억		45873	N	N	0	N	00	N
116	20231010	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-325	5	-6.71	484643810	103292	8.94	4845	4850	4505	6290	3395	4845	4691.57	0.47	0	-2602	5995	5420	4895	4320	3795	5707	4607	49	1445	500	3290	5	1	9660000	437	-8.86	3.05	12	1.07	-510.00	1484.00	7200	20221005	-37.22	4140	20230822	9.18	7110	-36.43	20230302	4140	9.18	20230822	7110	-36.43	20230302	4140	9.18	20230822	0.49	N	317120	500	49 억		45873	N	N	0	N	00	N
117	20231010	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-285	5	-5.88	435220215	92437	8.00	4845	4850	4555	6290	3395	4845	4707.88	0.47	0	-1114	5995	5420	4895	4320	3795	5707	4607	49	1445	500	3290	5	1	9660000	440	-8.94	3.07	12	0.96	-510.00	1484.00	7200	20221005	-36.67	4140	20230822	10.14	7110	-35.86	20230302	4140	10.14	20230822	7110	-35.86	20230302	4140	10.14	20230822	0.49	N	317120	500	49 억		45873	N	N	0	N	00	N
118	20231010	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-185	5	-3.82	359712790	76099	6.58	4845	4850	4620	6290	3395	4845	4726.48	0.47	0	8266	5995	5420	4895	4320	3795	5707	4607	49	1445	500	3290	5	1	9660000	450	-9.14	3.14	12	0.79	-510.00	1484.00	7200	20221005	-35.28	4140	20230822	12.56	7110	-34.46	20230302	4140	12.56	20230822	7110	-34.46	20230302	4140	12.56	20230822	0.49	N	317120	500	49 억		45873	N	N	0	N	00	N
119	20231010	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-145	5	-2.99	327263225	69167	5.98	4845	4850	4620	6290	3395	4845	4731.04	0.47	0	11884	5995	5420	4895	4320	3795	5707	4607	49	1445	500	3290	5	1	9660000	454	-9.22	3.17	12	0.72	-510.00	1484.00	7200	20221005	-34.72	4140	20230822	13.53	7110	-33.90	20230302	4140	13.53	20230822	7110	-33.90	20230302	4140	13.53	20230822	0.49	N	317120	500	49 억		45873	N	N	0	N	00	N
120	20231010	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-175	5	-3.61	298440775	63002	5.45	4845	4850	4620	6290	3395	4845	4736.53	0.47	0	12876	5995	5420	4895	4320	3795	5707	4607	49	1445	500	3290	5	1	9660000	451	-9.16	3.15	12	0.65	-510.00	1484.00	7200	20221005	-35.14	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.49	N	317120	500	49 억		45873	N	N	0	N	00	N
121	20231010	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-85	5	-1.75	115924720	24128	2.09	4845	4850	4750	6290	3395	4845	4804.11	0.47	0	3726	5995	5420	4895	4320	3795	5707	4607	49	1445	500	3290	5	1	9660000	460	-9.33	3.21	12	0.25	-510.00	1484.00	7200	20221005	-33.89	4140	20230822	14.98	7110	-33.05	20230302	4140	14.98	20230822	7110	-33.05	20230302	4140	14.98	20230822	0.49	N	317120	500	49 억		45873	N	N	0	N	00	N
122	20231006	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	385	2	8.63	5871363295	1148742	4444.74	4400	5470	4370	5790	3125	4460	5111.20	0.11	0	37037	4600	4530	4470	4400	4340	4500	4370	49	1330	500	3030	5	1	9660000	468	-9.50	3.26	12	11.89	-510.00	1484.00	7200	20221005	-32.71	4140	20230822	17.03	7110	-31.86	20230302	4140	17.03	20230822	7110	-31.86	20230302	4140	17.03	20230822	0.49	N	317120	500	49 억		10402	N	N	0	N	00	N
123	20231006	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	335	2	7.51	5787519610	1131386	4377.58	4400	5470	4370	5790	3125	4460	5115.42	0.11	0	33359	4600	4530	4470	4400	4340	4500	4370	49	1330	500	3030	5	1	9660000	463	-9.40	3.23	12	11.71	-510.00	1484.00	7200	20221005	-33.40	4140	20230822	15.82	7110	-32.56	20230302	4140	15.82	20230822	7110	-32.56	20230302	4140	15.82	20230822	0.49	N	317120	500	49 억		10402	N	N	0	N	00	N
124	20231006	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	400	2	8.97	5384246445	1047057	4051.29	4400	5470	4370	5790	3125	4460	5142.27	0.11	0	6573	4600	4530	4470	4400	4340	4500	4370	49	1330	500	3030	5	1	9660000	469	-9.53	3.27	12	10.84	-510.00	1484.00	7200	20221005	-32.50	4140	20230822	17.39	7110	-31.65	20230302	4140	17.39	20230822	7110	-31.65	20230302	4140	17.39	20230822	0.49	N	317120	500	49 억		10402	N	N	0	N	00	N
125	20231006	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	375	2	8.41	326282050	70028	270.95	4400	4835	4370	5790	3125	4460	4659.31	0.11	0	7868	4600	4530	4470	4400	4340	4500	4370	49	1330	500	3030	5	1	9660000	467	-9.48	3.26	12	0.72	-510.00	1484.00	7200	20221005	-32.85	4140	20230822	16.79	7110	-32.00	20230302	4140	16.79	20230822	7110	-32.00	20230302	4140	16.79	20230822	0.49	N	317120	500	49 억		10402	Y	N	0	N	00	N
126	20231006	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	150	2	3.36	140910715	30964	119.81	4400	4635	4370	5790	3125	4460	4550.79	0.11	0	3511	4600	4530	4470	4400	4340	4500	4370	49	1330	500	3030	5	1	9660000	445	-9.04	3.11	12	0.32	-510.00	1484.00	7200	20221005	-35.97	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.49	N	317120	500	49 억		10402	N	N	0	N	00	N
127	20231006	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	90	2	2.02	93401065	20625	79.80	4400	4635	4370	5790	3125	4460	4528.54	0.11	0	3804	4600	4530	4470	4400	4340	4500	4370	49	1330	500	3030	5	1	9660000	440	-8.92	3.07	12	0.21	-510.00	1484.00	7200	20221005	-36.81	4140	20230822	9.90	7110	-36.01	20230302	4140	9.90	20230822	7110	-36.01	20230302	4140	9.90	20230822	0.49	N	317120	500	49 억		10402	N	N	0	N	00	N
128	20231006	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	90	2	2.02	83225815	18382	71.12	4400	4635	4370	5790	3125	4460	4527.57	0.11	0	3436	4600	4530	4470	4400	4340	4500	4370	49	1330	500	3030	5	1	9660000	440	-8.92	3.07	12	0.19	-510.00	1484.00	7200	20221005	-36.81	4140	20230822	9.90	7110	-36.01	20230302	4140	9.90	20230822	7110	-36.01	20230302	4140	9.90	20230822	0.49	N	317120	500	49 억		10402	N	N	0	N	00	N
129	20231006	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	5	2	0.11	2932310	667	2.58	4400	4465	4370	5790	3125	4460	4396.27	0.11	0	178	4600	4530	4470	4400	4340	4500	4370	49	1330	500	3030	5	1	9660000	431	-8.75	3.01	12	0.01	-510.00	1484.00	7200	20221005	-37.99	4140	20230822	7.85	7110	-37.20	20230302	4140	7.85	20230822	7110	-37.20	20230302	4140	7.85	20230822	0.49	N	317120	500	49 억		10402	N	N	0	N	00	N