KissMeData/032540/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	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-190	5	-3.33	100790130	18211	77.74	5700	5740	5460	7410	3990	5700	5534.57	1.36	0	-5926	5880	5790	5670	5580	5460	5835	5625	70	1710	500	4100	10	1	13931609	768	17.11	0.90	12	0.13	322.00	6121.00	8860	20230518	-37.81	5110	20221027	7.83	8860	-37.81	20230518	5350	2.99	20230726	8860	-37.81	20230518	5150	6.99	20221102	1.95	N	032540	500	69 억		189137	N	N	0	N	00	N
3	20231031	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-190	5	-3.33	95837490	17312	73.90	5700	5740	5460	7410	3990	5700	5535.90	1.36	0	-5656	5880	5790	5670	5580	5460	5835	5625	70	1710	500	4100	10	1	13931609	768	17.11	0.90	12	0.12	322.00	6121.00	8860	20230518	-37.81	5110	20221027	7.83	8860	-37.81	20230518	5350	2.99	20230726	8860	-37.81	20230518	5150	6.99	20221102	1.95	N	032540	500	69 억		189137	N	N	0	N	00	N
4	20231031	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-150	5	-2.63	79887580	14410	61.51	5700	5740	5490	7410	3990	5700	5543.90	1.36	0	-4967	5880	5790	5670	5580	5460	5835	5625	70	1710	500	4100	10	1	13931609	773	17.24	0.91	12	0.10	322.00	6121.00	8860	20230518	-37.36	5110	20221027	8.61	8860	-37.36	20230518	5350	3.74	20230726	8860	-37.36	20230518	5150	7.77	20221102	1.95	N	032540	500	69 억		189137	N	N	0	N	00	N
5	20231031	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-180	5	-3.16	48399660	8716	37.20	5700	5740	5500	7410	3990	5700	5552.97	1.36	0	-2629	5880	5790	5670	5580	5460	5835	5625	70	1710	500	4100	10	1	13931609	769	17.14	0.90	12	0.06	322.00	6121.00	8860	20230518	-37.70	5110	20221027	8.02	8860	-37.70	20230518	5350	3.18	20230726	8860	-37.70	20230518	5150	7.18	20221102	1.95	N	032540	500	69 억		189137	N	N	0	N	00	N
6	20231031	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-170	5	-2.98	31502450	5648	24.11	5700	5740	5520	7410	3990	5700	5577.63	1.36	0	-1815	5880	5790	5670	5580	5460	5835	5625	70	1710	500	4100	10	1	13931609	770	17.17	0.90	12	0.04	322.00	6121.00	8860	20230518	-37.58	5110	20221027	8.22	8860	-37.58	20230518	5350	3.36	20230726	8860	-37.58	20230518	5150	7.38	20221102	1.95	N	032540	500	69 억		189137	N	N	0	N	00	N
7	20231031	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-110	5	-1.93	17658760	3150	13.45	5700	5740	5560	7410	3990	5700	5605.96	1.36	0	-353	5880	5790	5670	5580	5460	5835	5625	70	1710	500	4100	10	1	13931609	779	17.36	0.91	12	0.02	322.00	6121.00	8860	20230518	-36.91	5110	20221027	9.39	8860	-36.91	20230518	5350	4.49	20230726	8860	-36.91	20230518	5150	8.54	20221102	1.95	N	032540	500	69 억		189137	N	N	0	N	00	N
8	20231031	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-110	5	-1.93	10782060	1918	8.19	5700	5740	5590	7410	3990	5700	5621.51	1.36	0	1	5880	5790	5670	5580	5460	5835	5625	70	1710	500	4100	10	1	13931609	779	17.36	0.91	12	0.01	322.00	6121.00	8860	20230518	-36.91	5110	20221027	9.39	8860	-36.91	20230518	5350	4.49	20230726	8860	-36.91	20230518	5150	8.54	20221102	1.95	N	032540	500	69 억		189137	N	N	0	N	00	N
9	20231031	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-10	5	-0.18	147960	26	0.11	5700	5700	5650	7410	3990	5700	5690.77	1.36	0	-22	5880	5790	5670	5580	5460	5835	5625	70	1710	500	4100	10	1	13931609	793	17.67	0.93	12	0.00	322.00	6121.00	8860	20230518	-35.78	5110	20221027	11.35	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5150	10.49	20221102	1.95	N	032540	500	69 억		189137	N	N	0	N	00	N
10	20231030	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	20	2	0.35	130502050	23224	100.49	5620	5760	5550	7380	3980	5680	5619.28	1.38	0	-2435	5840	5760	5630	5550	5420	5800	5590	70	1700	500	4080	10	1	13931609	794	17.70	0.93	12	0.17	322.00	6121.00	8860	20230518	-35.67	5110	20221027	11.55	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5150	10.68	20221102	1.94	N	032540	500	69 억		191573	N	N	0	N	00	N
11	20231030	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-90	5	-1.58	115299250	20537	88.86	5620	5620	5550	7380	3980	5680	5614.22	1.38	0	-2633	5840	5760	5630	5550	5420	5800	5590	70	1700	500	4080	10	1	13931609	779	17.36	0.91	12	0.15	322.00	6121.00	8860	20230518	-36.91	5110	20221027	9.39	8860	-36.91	20230518	5350	4.49	20230726	8860	-36.91	20230518	5150	8.54	20221102	1.94	N	032540	500	69 억		191573	N	N	0	N	00	N
12	20231030	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-70	5	-1.23	103268970	18393	79.59	5620	5620	5550	7380	3980	5680	5614.58	1.38	0	-2721	5840	5760	5630	5550	5420	5800	5590	70	1700	500	4080	10	1	13931609	782	17.42	0.92	12	0.13	322.00	6121.00	8860	20230518	-36.68	5110	20221027	9.78	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5150	8.93	20221102	1.94	N	032540	500	69 억		191573	N	N	0	N	00	N
13	20231030	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-60	5	-1.06	101456540	18069	78.18	5620	5620	5550	7380	3980	5680	5614.95	1.38	0	-2527	5840	5760	5630	5550	5420	5800	5590	70	1700	500	4080	10	1	13931609	783	17.45	0.92	12	0.13	322.00	6121.00	8860	20230518	-36.57	5110	20221027	9.98	8860	-36.57	20230518	5350	5.05	20230726	8860	-36.57	20230518	5150	9.13	20221102	1.94	N	032540	500	69 억		191573	N	N	0	N	00	N
14	20231030	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-70	5	-1.23	96845260	17247	74.63	5620	5620	5550	7380	3980	5680	5615.19	1.38	0	-2432	5840	5760	5630	5550	5420	5800	5590	70	1700	500	4080	10	1	13931609	782	17.42	0.92	12	0.12	322.00	6121.00	8860	20230518	-36.68	5110	20221027	9.78	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5150	8.93	20221102	1.94	N	032540	500	69 억		191573	N	N	0	N	00	N
15	20231030	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-60	5	-1.06	94440830	16818	72.77	5620	5620	5550	7380	3980	5680	5615.46	1.38	0	-2272	5840	5760	5630	5550	5420	5800	5590	70	1700	500	4080	10	1	13931609	783	17.45	0.92	12	0.12	322.00	6121.00	8860	20230518	-36.57	5110	20221027	9.98	8860	-36.57	20230518	5350	5.05	20230726	8860	-36.57	20230518	5150	9.13	20221102	1.94	N	032540	500	69 억		191573	N	N	0	N	00	N
16	20231030	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-60	5	-1.06	93791500	16702	72.27	5620	5620	5550	7380	3980	5680	5615.58	1.38	0	-2213	5840	5760	5630	5550	5420	5800	5590	70	1700	500	4080	10	1	13931609	783	17.45	0.92	12	0.12	322.00	6121.00	8860	20230518	-36.57	5110	20221027	9.98	8860	-36.57	20230518	5350	5.05	20230726	8860	-36.57	20230518	5150	9.13	20221102	1.94	N	032540	500	69 억		191573	N	N	0	N	00	N
17	20231030	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-70	5	-1.23	85970150	15298	66.19	5620	5620	5570	7380	3980	5680	5619.70	1.38	0	-1975	5840	5760	5630	5550	5420	5800	5590	70	1700	500	4080	10	1	13931609	782	17.42	0.92	12	0.11	322.00	6121.00	8860	20230518	-36.68	5110	20221027	9.78	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5150	8.93	20221102	1.94	N	032540	500	69 억		191573	N	N	0	N	00	N
18	20231027	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-170	5	-2.98	113978430	20503	193.52	5660	5710	5500	7420	4000	5710	5559.11	1.37	0	1030	5823	5766	5653	5596	5483	5795	5625	70	1710	500	4110	10	1	13931609	772	17.20	0.91	12	0.15	322.00	6121.00	8860	20230518	-37.47	5110	20221027	8.41	8860	-37.47	20230518	5350	3.55	20230726	8860	-37.47	20230518	5110	8.41	20221027	1.97	N	032540	500	69 억		191165	N	N	0	N	00	N
19	20231027	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-150	5	-2.63	83401160	14971	141.30	5660	5710	5530	7420	4000	5710	5570.85	1.37	0	1314	5823	5766	5653	5596	5483	5795	5625	70	1710	500	4110	10	1	13931609	775	17.27	0.91	12	0.11	322.00	6121.00	8860	20230518	-37.25	5110	20221027	8.81	8860	-37.25	20230518	5350	3.93	20230726	8860	-37.25	20230518	5110	8.81	20221027	1.97	N	032540	500	69 억		191165	N	N	0	N	00	N
20	20231027	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-80	5	-1.40	46635630	8339	78.71	5660	5710	5540	7420	4000	5710	5592.47	1.37	0	31	5823	5766	5653	5596	5483	5795	5625	70	1710	500	4110	10	1	13931609	784	17.48	0.92	12	0.06	322.00	6121.00	8860	20230518	-36.46	5110	20221027	10.18	8860	-36.46	20230518	5350	5.23	20230726	8860	-36.46	20230518	5110	10.18	20221027	1.97	N	032540	500	69 억		191165	N	N	0	N	00	N
21	20231027	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	45094890	8065	76.12	5660	5710	5540	7420	4000	5710	5591.43	1.37	0	81	5823	5766	5653	5596	5483	5795	5625	70	1710	500	4110	10	1	13931609	789	17.58	0.92	12	0.06	322.00	6121.00	8860	20230518	-36.12	5110	20221027	10.76	8860	-36.12	20230518	5350	5.79	20230726	8860	-36.12	20230518	5110	10.76	20221027	1.97	N	032540	500	69 억		191165	N	N	0	N	00	N
22	20231027	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-100	5	-1.75	10797910	1917	18.09	5660	5710	5600	7420	4000	5710	5632.71	1.37	0	-519	5823	5766	5653	5596	5483	5795	5625	70	1710	500	4110	10	1	13931609	782	17.42	0.92	12	0.01	322.00	6121.00	8860	20230518	-36.68	5110	20221027	9.78	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5110	9.78	20221027	1.97	N	032540	500	69 억		191165	N	N	0	N	00	N
23	20231027	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	5715230	1014	9.57	5660	5710	5600	7420	4000	5710	5636.32	1.37	0	-477	5823	5766	5653	5596	5483	5795	5625	70	1710	500	4110	10	1	13931609	789	17.58	0.92	12	0.01	322.00	6121.00	8860	20230518	-36.12	5110	20221027	10.76	8860	-36.12	20230518	5350	5.79	20230726	8860	-36.12	20230518	5110	10.76	20221027	1.97	N	032540	500	69 억		191165	N	N	0	N	00	N
24	20231027	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	1075340	190	1.79	5660	5660	5650	7420	4000	5710	5659.68	1.37	0	-28	5823	5766	5653	5596	5483	5795	5625	70	1710	500	4110	10	1	13931609	789	17.58	0.92	12	0.00	322.00	6121.00	8860	20230518	-36.12	5110	20221027	10.76	8860	-36.12	20230518	5350	5.79	20230726	8860	-36.12	20230518	5110	10.76	20221027	1.97	N	032540	500	69 억		191165	N	N	0	N	00	N
25	20231026	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	59191420	10590	78.67	5540	5710	5540	7420	4000	5710	5589.37	1.40	0	-3510	5856	5782	5716	5642	5576	5750	5610	70	1710	500	4110	10	1	13931609	795	17.73	0.93	12	0.08	322.00	6121.00	8860	20230518	-35.55	5110	20221027	11.74	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5110	11.74	20221027	1.98	N	032540	500	69 억		194676	N	N	0	N	00	N
26	20231026	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-140	5	-2.45	37314340	6688	49.68	5540	5660	5540	7420	4000	5710	5579.30	1.40	0	-3093	5856	5782	5716	5642	5576	5750	5610	70	1710	500	4110	10	1	13931609	776	17.30	0.91	12	0.05	322.00	6121.00	8860	20230518	-37.13	5110	20221027	9.00	8860	-37.13	20230518	5350	4.11	20230726	8860	-37.13	20230518	5110	9.00	20221027	1.98	N	032540	500	69 억		194676	N	N	0	N	00	N
27	20231026	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-130	5	-2.28	33755950	6047	44.92	5540	5660	5540	7420	4000	5710	5582.26	1.40	0	-2652	5856	5782	5716	5642	5576	5750	5610	70	1710	500	4110	10	1	13931609	777	17.33	0.91	12	0.04	322.00	6121.00	8860	20230518	-37.02	5110	20221027	9.20	8860	-37.02	20230518	5350	4.30	20230726	8860	-37.02	20230518	5110	9.20	20221027	1.98	N	032540	500	69 억		194676	N	N	0	N	00	N
28	20231026	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-120	5	-2.10	26217240	4691	34.85	5540	5660	5540	7420	4000	5710	5588.84	1.40	0	-2019	5856	5782	5716	5642	5576	5750	5610	70	1710	500	4110	10	1	13931609	779	17.36	0.91	12	0.03	322.00	6121.00	8860	20230518	-36.91	5110	20221027	9.39	8860	-36.91	20230518	5350	4.49	20230726	8860	-36.91	20230518	5110	9.39	20221027	1.98	N	032540	500	69 억		194676	N	N	0	N	00	N
29	20231026	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-140	5	-2.45	24797620	4437	32.96	5540	5660	5540	7420	4000	5710	5588.83	1.40	0	-1833	5856	5782	5716	5642	5576	5750	5610	70	1710	500	4110	10	1	13931609	776	17.30	0.91	12	0.03	322.00	6121.00	8860	20230518	-37.13	5110	20221027	9.00	8860	-37.13	20230518	5350	4.11	20230726	8860	-37.13	20230518	5110	9.00	20221027	1.98	N	032540	500	69 억		194676	N	N	0	N	00	N
30	20231026	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-120	5	-2.10	13918000	2487	18.47	5540	5660	5540	7420	4000	5710	5596.30	1.40	0	-872	5856	5782	5716	5642	5576	5750	5610	70	1710	500	4110	10	1	13931609	779	17.36	0.91	12	0.02	322.00	6121.00	8860	20230518	-36.91	5110	20221027	9.39	8860	-36.91	20230518	5350	4.49	20230726	8860	-36.91	20230518	5110	9.39	20221027	1.98	N	032540	500	69 억		194676	N	N	0	N	00	N
31	20231026	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-90	5	-1.58	11367860	2031	15.09	5540	5660	5540	7420	4000	5710	5597.17	1.40	0	-811	5856	5782	5716	5642	5576	5750	5610	70	1710	500	4110	10	1	13931609	783	17.45	0.92	12	0.01	322.00	6121.00	8860	20230518	-36.57	5110	20221027	9.98	8860	-36.57	20230518	5350	5.05	20230726	8860	-36.57	20230518	5110	9.98	20221027	1.98	N	032540	500	69 억		194676	N	N	0	N	00	N
32	20231026	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-110	5	-1.93	990950	177	1.31	5540	5660	5540	7420	4000	5710	5598.59	1.40	0	-64	5856	5782	5716	5642	5576	5750	5610	70	1710	500	4110	10	1	13931609	780	17.39	0.91	12	0.00	322.00	6121.00	8860	20230518	-36.79	5110	20221027	9.59	8860	-36.79	20230518	5350	4.67	20230726	8860	-36.79	20230518	5110	9.59	20221027	1.98	N	032540	500	69 억		194676	N	N	0	N	00	N
33	20231025	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-30	5	-0.52	76588890	13462	142.80	5760	5790	5650	7460	4020	5740	5689.27	1.39	0	443	5913	5826	5653	5566	5393	5870	5610	70	1720	500	4130	10	1	13931609	795	17.73	0.93	12	0.10	322.00	6121.00	8860	20230518	-35.55	5110	20221027	11.74	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5110	11.74	20221027	2.04	N	032540	500	69 억		194233	N	N	0	N	00	N
34	20231025	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-80	5	-1.39	63097820	11085	117.59	5760	5790	5650	7460	4020	5740	5692.18	1.39	0	1514	5913	5826	5653	5566	5393	5870	5610	70	1720	500	4130	10	1	13931609	789	17.58	0.92	12	0.08	322.00	6121.00	8860	20230518	-36.12	5110	20221027	10.76	8860	-36.12	20230518	5350	5.79	20230726	8860	-36.12	20230518	5110	10.76	20221027	2.04	N	032540	500	69 억		194233	N	N	0	N	00	N
35	20231025	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-60	5	-1.05	58618580	10294	109.20	5760	5790	5660	7460	4020	5740	5694.44	1.39	0	1906	5913	5826	5653	5566	5393	5870	5610	70	1720	500	4130	10	1	13931609	791	17.64	0.93	12	0.07	322.00	6121.00	8860	20230518	-35.89	5110	20221027	11.15	8860	-35.89	20230518	5350	6.17	20230726	8860	-35.89	20230518	5110	11.15	20221027	2.04	N	032540	500	69 억		194233	N	N	0	N	00	N
36	20231025	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-40	5	-0.70	57457080	10090	107.03	5760	5790	5660	7460	4020	5740	5694.46	1.39	0	1941	5913	5826	5653	5566	5393	5870	5610	70	1720	500	4130	10	1	13931609	794	17.70	0.93	12	0.07	322.00	6121.00	8860	20230518	-35.67	5110	20221027	11.55	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5110	11.55	20221027	2.04	N	032540	500	69 억		194233	N	N	0	N	00	N
37	20231025	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-30	5	-0.52	54423820	9557	101.38	5760	5790	5660	7460	4020	5740	5694.66	1.39	0	2155	5913	5826	5653	5566	5393	5870	5610	70	1720	500	4130	10	1	13931609	795	17.73	0.93	12	0.07	322.00	6121.00	8860	20230518	-35.55	5110	20221027	11.74	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5110	11.74	20221027	2.04	N	032540	500	69 억		194233	N	N	0	N	00	N
38	20231025	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-30	5	-0.52	40268970	7061	74.90	5760	5790	5660	7460	4020	5740	5703.01	1.39	0	300	5913	5826	5653	5566	5393	5870	5610	70	1720	500	4130	10	1	13931609	795	17.73	0.93	12	0.05	322.00	6121.00	8860	20230518	-35.55	5110	20221027	11.74	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5110	11.74	20221027	2.04	N	032540	500	69 억		194233	N	N	0	N	00	N
39	20231025	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-50	5	-0.87	32042080	5613	59.54	5760	5790	5680	7460	4020	5740	5708.55	1.39	0	169	5913	5826	5653	5566	5393	5870	5610	70	1720	500	4130	10	1	13931609	793	17.67	0.93	12	0.04	322.00	6121.00	8860	20230518	-35.78	5110	20221027	11.35	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5110	11.35	20221027	2.04	N	032540	500	69 억		194233	N	N	0	N	00	N
40	20231025	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	0	3	0.00	2396370	417	4.42	5760	5770	5740	7460	4020	5740	5746.69	1.39	0	-35	5913	5826	5653	5566	5393	5870	5610	70	1720	500	4130	10	1	13931609	800	17.83	0.94	12	0.00	322.00	6121.00	8860	20230518	-35.21	5110	20221027	12.33	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5110	12.33	20221027	2.04	N	032540	500	69 억		194233	N	N	0	N	00	N
41	20231024	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	170	2	3.05	52417530	9427	67.23	5520	5740	5480	7240	3900	5570	5560.36	1.40	0	-133	5723	5646	5513	5436	5303	5685	5475	70	1670	500	4010	10	1	13931609	800	17.83	0.94	12	0.07	322.00	6121.00	8860	20230518	-35.21	5110	20221027	12.33	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5110	12.33	20221027	2.07	N	032540	500	69 억		194366	N	N	0	N	00	N
42	20231024	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	70	2	1.26	44220980	7973	56.86	5520	5670	5480	7240	3900	5570	5546.34	1.40	0	-266	5723	5646	5513	5436	5303	5685	5475	70	1670	500	4010	10	1	13931609	786	17.52	0.92	12	0.06	322.00	6121.00	8860	20230518	-36.34	5110	20221027	10.37	8860	-36.34	20230518	5350	5.42	20230726	8860	-36.34	20230518	5110	10.37	20221027	2.07	N	032540	500	69 억		194366	N	N	0	N	00	N
43	20231024	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	40	2	0.72	34757900	6289	44.85	5520	5610	5480	7240	3900	5570	5526.78	1.40	0	-741	5723	5646	5513	5436	5303	5685	5475	70	1670	500	4010	10	1	13931609	782	17.42	0.92	12	0.05	322.00	6121.00	8860	20230518	-36.68	5110	20221027	9.78	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5110	9.78	20221027	2.07	N	032540	500	69 억		194366	N	N	0	N	00	N
44	20231024	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-20	5	-0.36	30849050	5590	39.86	5520	5600	5480	7240	3900	5570	5518.61	1.40	0	-739	5723	5646	5513	5436	5303	5685	5475	70	1670	500	4010	10	1	13931609	773	17.24	0.91	12	0.04	322.00	6121.00	8860	20230518	-37.36	5110	20221027	8.61	8860	-37.36	20230518	5350	3.74	20230726	8860	-37.36	20230518	5110	8.61	20221027	2.07	N	032540	500	69 억		194366	N	N	0	N	00	N
45	20231024	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-20	5	-0.36	29916650	5422	38.67	5520	5600	5480	7240	3900	5570	5517.64	1.40	0	-739	5723	5646	5513	5436	5303	5685	5475	70	1670	500	4010	10	1	13931609	773	17.24	0.91	12	0.04	322.00	6121.00	8860	20230518	-37.36	5110	20221027	8.61	8860	-37.36	20230518	5350	3.74	20230726	8860	-37.36	20230518	5110	8.61	20221027	2.07	N	032540	500	69 억		194366	N	N	0	N	00	N
46	20231024	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-30	5	-0.54	27642510	5012	35.74	5520	5600	5480	7240	3900	5570	5515.27	1.40	0	-939	5723	5646	5513	5436	5303	5685	5475	70	1670	500	4010	10	1	13931609	772	17.20	0.91	12	0.04	322.00	6121.00	8860	20230518	-37.47	5110	20221027	8.41	8860	-37.47	20230518	5350	3.55	20230726	8860	-37.47	20230518	5110	8.41	20221027	2.07	N	032540	500	69 억		194366	N	N	0	N	00	N
47	20231024	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-90	5	-1.62	16986110	3073	21.91	5520	5600	5480	7240	3900	5570	5527.53	1.40	0	-785	5723	5646	5513	5436	5303	5685	5475	70	1670	500	4010	10	1	13931609	763	17.02	0.90	12	0.02	322.00	6121.00	8860	20230518	-38.15	5110	20221027	7.24	8860	-38.15	20230518	5350	2.43	20230726	8860	-38.15	20230518	5110	7.24	20221027	2.07	N	032540	500	69 억		194366	N	N	0	N	00	N
48	20231024	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-30	5	-0.54	766520	139	0.99	5520	5540	5500	7240	3900	5570	5514.53	1.40	0	15	5723	5646	5513	5436	5303	5685	5475	70	1670	500	4010	10	1	13931609	772	17.20	0.91	12	0.00	322.00	6121.00	8860	20230518	-37.47	5110	20221027	8.41	8860	-37.47	20230518	5350	3.55	20230726	8860	-37.47	20230518	5110	8.41	20221027	2.07	N	032540	500	69 억		194366	N	N	0	N	00	N
49	20231023	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	30	2	0.54	76469030	14023	113.12	5400	5590	5380	7200	3880	5540	5453.11	1.38	0	2159	5746	5642	5576	5472	5406	5610	5440	70	1660	500	3980	10	1	13931609	776	17.30	0.91	12	0.10	322.00	6121.00	8860	20230518	-37.13	5110	20221027	9.00	8860	-37.13	20230518	5350	4.11	20230726	8860	-37.13	20230518	5110	9.00	20221027	2.08	N	032540	500	69 억		192208	N	N	0	N	00	N
50	20231023	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-10	5	-0.18	73466480	13477	108.71	5400	5590	5380	7200	3880	5540	5451.25	1.38	0	2111	5746	5642	5576	5472	5406	5610	5440	70	1660	500	3980	10	1	13931609	770	17.17	0.90	12	0.10	322.00	6121.00	8860	20230518	-37.58	5110	20221027	8.22	8860	-37.58	20230518	5350	3.36	20230726	8860	-37.58	20230518	5110	8.22	20221027	2.08	N	032540	500	69 억		192208	N	N	0	N	00	N
51	20231023	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-90	5	-1.62	67605110	12407	100.08	5400	5590	5380	7200	3880	5540	5448.95	1.38	0	2287	5746	5642	5576	5472	5406	5610	5440	70	1660	500	3980	10	1	13931609	759	16.93	0.89	12	0.09	322.00	6121.00	8860	20230518	-38.49	5110	20221027	6.65	8860	-38.49	20230518	5350	1.87	20230726	8860	-38.49	20230518	5110	6.65	20221027	2.08	N	032540	500	69 억		192208	N	N	0	N	00	N
52	20231023	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	59416400	10910	88.01	5400	5590	5380	7200	3880	5540	5446.05	1.38	0	2062	5746	5642	5576	5472	5406	5610	5440	70	1660	500	3980	10	1	13931609	765	17.05	0.90	12	0.08	322.00	6121.00	8860	20230518	-38.04	5110	20221027	7.44	8860	-38.04	20230518	5350	2.62	20230726	8860	-38.04	20230518	5110	7.44	20221027	2.08	N	032540	500	69 억		192208	N	N	0	N	00	N
53	20231023	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-60	5	-1.08	55172740	10133	81.74	5400	5590	5380	7200	3880	5540	5444.86	1.38	0	1729	5746	5642	5576	5472	5406	5610	5440	70	1660	500	3980	10	1	13931609	763	17.02	0.90	12	0.07	322.00	6121.00	8860	20230518	-38.15	5110	20221027	7.24	8860	-38.15	20230518	5350	2.43	20230726	8860	-38.15	20230518	5110	7.24	20221027	2.08	N	032540	500	69 억		192208	N	N	0	N	00	N
54	20231023	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	40	2	0.72	46762220	8600	69.37	5400	5590	5380	7200	3880	5540	5437.47	1.38	0	1516	5746	5642	5576	5472	5406	5610	5440	70	1660	500	3980	10	1	13931609	777	17.33	0.91	12	0.06	322.00	6121.00	8860	20230518	-37.02	5110	20221027	9.20	8860	-37.02	20230518	5350	4.30	20230726	8860	-37.02	20230518	5110	9.20	20221027	2.08	N	032540	500	69 억		192208	N	N	0	N	00	N
55	20231023	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	50	2	0.90	45968160	8457	68.22	5400	5590	5380	7200	3880	5540	5435.52	1.38	0	1475	5746	5642	5576	5472	5406	5610	5440	70	1660	500	3980	10	1	13931609	779	17.36	0.91	12	0.06	322.00	6121.00	8860	20230518	-36.91	5110	20221027	9.39	8860	-36.91	20230518	5350	4.49	20230726	8860	-36.91	20230518	5110	9.39	20221027	2.08	N	032540	500	69 억		192208	N	N	0	N	00	N
56	20231023	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-60	5	-1.08	19953520	3691	29.77	5400	5480	5380	7200	3880	5540	5405.99	1.38	0	637	5746	5642	5576	5472	5406	5610	5440	70	1660	500	3980	10	1	13931609	763	17.02	0.90	12	0.03	322.00	6121.00	8860	20230518	-38.15	5110	20221027	7.24	8860	-38.15	20230518	5350	2.43	20230726	8860	-38.15	20230518	5110	7.24	20221027	2.08	N	032540	500	69 억		192208	N	N	0	N	00	N
57	20231020	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-160	5	-2.81	69041870	12385	144.08	5680	5680	5510	7410	3990	5700	5574.64	1.40	0	-2327	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	772	17.20	0.91	12	0.09	322.00	6121.00	8860	20230518	-37.47	5110	20221027	8.41	8860	-37.47	20230518	5350	3.55	20230726	8860	-37.47	20230518	5110	8.41	20221027	2.07	N	032540	500	69 억		194540	N	N	0	N	00	N
58	20231020	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-100	5	-1.75	65280450	11707	136.19	5680	5680	5510	7410	3990	5700	5576.19	1.40	0	-2219	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	780	17.39	0.91	12	0.08	322.00	6121.00	8860	20230518	-36.79	5110	20221027	9.59	8860	-36.79	20230518	5350	4.67	20230726	8860	-36.79	20230518	5110	9.59	20221027	2.07	N	032540	500	69 억		194540	N	N	0	N	00	N
59	20231020	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-60	5	-1.05	59287070	10638	123.76	5680	5680	5510	7410	3990	5700	5573.14	1.40	0	-1784	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	786	17.52	0.92	12	0.08	322.00	6121.00	8860	20230518	-36.34	5110	20221027	10.37	8860	-36.34	20230518	5350	5.42	20230726	8860	-36.34	20230518	5110	10.37	20221027	2.07	N	032540	500	69 억		194540	N	N	0	N	00	N
60	20231020	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-110	5	-1.93	48722550	8745	101.73	5680	5680	5510	7410	3990	5700	5571.48	1.40	0	-1644	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	779	17.36	0.91	12	0.06	322.00	6121.00	8860	20230518	-36.91	5110	20221027	9.39	8860	-36.91	20230518	5350	4.49	20230726	8860	-36.91	20230518	5110	9.39	20221027	2.07	N	032540	500	69 억		194540	N	N	0	N	00	N
61	20231020	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-110	5	-1.93	48293490	8668	100.84	5680	5680	5510	7410	3990	5700	5571.47	1.40	0	-1660	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	779	17.36	0.91	12	0.06	322.00	6121.00	8860	20230518	-36.91	5110	20221027	9.39	8860	-36.91	20230518	5350	4.49	20230726	8860	-36.91	20230518	5110	9.39	20221027	2.07	N	032540	500	69 억		194540	N	N	0	N	00	N
62	20231020	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-150	5	-2.63	47226610	8476	98.60	5680	5680	5510	7410	3990	5700	5571.80	1.40	0	-1636	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	773	17.24	0.91	12	0.06	322.00	6121.00	8860	20230518	-37.36	5110	20221027	8.61	8860	-37.36	20230518	5350	3.74	20230726	8860	-37.36	20230518	5110	8.61	20221027	2.07	N	032540	500	69 억		194540	N	N	0	N	00	N
63	20231020	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-120	5	-2.11	23538290	4203	48.89	5680	5680	5570	7410	3990	5700	5600.35	1.40	0	-1015	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	777	17.33	0.91	12	0.03	322.00	6121.00	8860	20230518	-37.02	5110	20221027	9.20	8860	-37.02	20230518	5350	4.30	20230726	8860	-37.02	20230518	5110	9.20	20221027	2.07	N	032540	500	69 억		194540	N	N	0	N	00	N
64	20231020	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-20	5	-0.35	920130	162	1.88	5680	5680	5670	7410	3990	5700	5679.81	1.40	0	-3	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	791	17.64	0.93	12	0.00	322.00	6121.00	8860	20230518	-35.89	5110	20221027	11.15	8860	-35.89	20230518	5350	6.17	20230726	8860	-35.89	20230518	5110	11.15	20221027	2.07	N	032540	500	69 억		194540	N	N	0	N	00	N
65	20231019	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-160	5	-2.73	49041150	8596	136.16	5820	5820	5670	7610	4110	5860	5705.11	1.43	0	-3989	5966	5912	5816	5762	5666	5865	5715	70	1750	500	4210	10	1	13931609	794	17.70	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.67	5110	20221027	11.55	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5110	11.55	20221027	2.06	N	032540	500	69 억		198533	N	N	0	N	00	N
66	20231019	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-170	5	-2.90	45218130	7925	125.53	5820	5820	5670	7610	4110	5860	5705.76	1.43	0	-3912	5966	5912	5816	5762	5666	5865	5715	70	1750	500	4210	10	1	13931609	793	17.67	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.78	5110	20221027	11.35	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5110	11.35	20221027	2.06	N	032540	500	69 억		198533	N	N	0	N	00	N
67	20231019	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-190	5	-3.24	39663930	6948	110.06	5820	5820	5670	7610	4110	5860	5708.68	1.43	0	-3539	5966	5912	5816	5762	5666	5865	5715	70	1750	500	4210	10	1	13931609	790	17.61	0.93	12	0.05	322.00	6121.00	8860	20230518	-36.00	5110	20221027	10.96	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5110	10.96	20221027	2.06	N	032540	500	69 억		198533	N	N	0	N	00	N
68	20231019	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-170	5	-2.90	32321570	5656	89.59	5820	5820	5670	7610	4110	5860	5714.56	1.43	0	-2890	5966	5912	5816	5762	5666	5865	5715	70	1750	500	4210	10	1	13931609	793	17.67	0.93	12	0.04	322.00	6121.00	8860	20230518	-35.78	5110	20221027	11.35	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5110	11.35	20221027	2.06	N	032540	500	69 억		198533	N	N	0	N	00	N
69	20231019	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-170	5	-2.90	24603070	4298	68.08	5820	5820	5680	7610	4110	5860	5724.31	1.43	0	-2426	5966	5912	5816	5762	5666	5865	5715	70	1750	500	4210	10	1	13931609	793	17.67	0.93	12	0.03	322.00	6121.00	8860	20230518	-35.78	5110	20221027	11.35	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5110	11.35	20221027	2.06	N	032540	500	69 억		198533	N	N	0	N	00	N
70	20231019	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-130	5	-2.22	13639270	2373	37.59	5820	5820	5680	7610	4110	5860	5747.69	1.43	0	-1637	5966	5912	5816	5762	5666	5865	5715	70	1750	500	4210	10	1	13931609	798	17.80	0.94	12	0.02	322.00	6121.00	8860	20230518	-35.33	5110	20221027	12.13	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5110	12.13	20221027	2.06	N	032540	500	69 억		198533	N	N	0	N	00	N
71	20231019	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-110	5	-1.88	12474590	2170	34.37	5820	5820	5680	7610	4110	5860	5748.66	1.43	0	-1502	5966	5912	5816	5762	5666	5865	5715	70	1750	500	4210	10	1	13931609	801	17.86	0.94	12	0.02	322.00	6121.00	8860	20230518	-35.10	5110	20221027	12.52	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5110	12.52	20221027	2.06	N	032540	500	69 억		198533	N	N	0	N	00	N
72	20231019	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-50	5	-0.85	3508220	604	9.57	5820	5820	5750	7610	4110	5860	5808.31	1.43	0	-179	5966	5912	5816	5762	5666	5865	5715	70	1750	500	4210	10	1	13931609	809	18.04	0.95	12	0.00	322.00	6121.00	8860	20230518	-34.42	5110	20221027	13.70	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5110	13.70	20221027	2.06	N	032540	500	69 억		198533	N	N	0	N	00	N
73	20231018	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-20	5	-0.34	36432120	6313	85.44	5870	5870	5720	7640	4120	5880	5770.50	1.45	0	-2980	5966	5922	5866	5822	5766	5945	5845	70	1760	500	4230	10	1	13931609	816	18.20	0.96	12	0.05	322.00	6121.00	8860	20230518	-33.86	5110	20221027	14.68	8860	-33.86	20230518	5350	9.53	20230726	8860	-33.86	20230518	5110	14.68	20221027	2.08	N	032540	500	69 억		201514	N	N	0	N	00	N
74	20231018	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-110	5	-1.87	33683730	5840	79.04	5870	5870	5720	7640	4120	5880	5767.24	1.45	0	-2935	5966	5922	5866	5822	5766	5945	5845	70	1760	500	4230	10	1	13931609	804	17.92	0.94	12	0.04	322.00	6121.00	8860	20230518	-34.88	5110	20221027	12.92	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5110	12.92	20221027	2.08	N	032540	500	69 억		201514	N	N	0	N	00	N
75	20231018	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-110	5	-1.87	32922100	5708	77.25	5870	5870	5720	7640	4120	5880	5767.18	1.45	0	-2804	5966	5922	5866	5822	5766	5945	5845	70	1760	500	4230	10	1	13931609	804	17.92	0.94	12	0.04	322.00	6121.00	8860	20230518	-34.88	5110	20221027	12.92	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5110	12.92	20221027	2.08	N	032540	500	69 억		201514	N	N	0	N	00	N
76	20231018	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-150	5	-2.55	26221510	4540	61.44	5870	5870	5730	7640	4120	5880	5775.04	1.45	0	-2298	5966	5922	5866	5822	5766	5945	5845	70	1760	500	4230	10	1	13931609	798	17.80	0.94	12	0.03	322.00	6121.00	8860	20230518	-35.33	5110	20221027	12.13	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5110	12.13	20221027	2.08	N	032540	500	69 억		201514	N	N	0	N	00	N
77	20231018	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-100	5	-1.70	16346420	2824	38.22	5870	5870	5760	7640	4120	5880	5787.51	1.45	0	-1860	5966	5922	5866	5822	5766	5945	5845	70	1760	500	4230	10	1	13931609	805	17.95	0.94	12	0.02	322.00	6121.00	8860	20230518	-34.76	5110	20221027	13.11	8860	-34.76	20230518	5350	8.04	20230726	8860	-34.76	20230518	5110	13.11	20221027	2.08	N	032540	500	69 억		201514	N	N	0	N	00	N
78	20231018	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-90	5	-1.53	12681580	2189	29.63	5870	5870	5760	7640	4120	5880	5792.24	1.45	0	-1431	5966	5922	5866	5822	5766	5945	5845	70	1760	500	4230	10	1	13931609	807	17.98	0.95	12	0.02	322.00	6121.00	8860	20230518	-34.65	5110	20221027	13.31	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5110	13.31	20221027	2.08	N	032540	500	69 억		201514	N	N	0	N	00	N
79	20231018	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-100	5	-1.70	9962570	1718	23.25	5870	5870	5760	7640	4120	5880	5797.64	1.45	0	-1013	5966	5922	5866	5822	5766	5945	5845	70	1760	500	4230	10	1	13931609	805	17.95	0.94	12	0.01	322.00	6121.00	8860	20230518	-34.76	5110	20221027	13.11	8860	-34.76	20230518	5350	8.04	20230726	8860	-34.76	20230518	5110	13.11	20221027	2.08	N	032540	500	69 억		201514	N	N	0	N	00	N
80	20231018	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-30	5	-0.51	2821420	483	6.54	5870	5870	5790	7640	4120	5880	5839.17	1.45	0	-330	5966	5922	5866	5822	5766	5945	5845	70	1760	500	4230	10	1	13931609	815	18.17	0.96	12	0.00	322.00	6121.00	8860	20230518	-33.97	5110	20221027	14.48	8860	-33.97	20230518	5350	9.35	20230726	8860	-33.97	20230518	5110	14.48	20221027	2.08	N	032540	500	69 억		201514	N	N	0	N	00	N
81	20231017	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	40	2	0.68	43220200	7387	62.37	5820	5910	5810	7590	4090	5840	5850.85	1.44	0	247	5893	5866	5813	5786	5733	5880	5800	70	1750	500	4200	10	1	13931609	819	18.26	0.96	12	0.05	322.00	6121.00	8860	20230518	-33.63	5110	20221027	15.07	8860	-33.63	20230518	5350	9.91	20230726	8860	-33.63	20230518	5110	15.07	20221027	2.09	N	032540	500	69 억		201267	N	N	0	N	00	N
82	20231017	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-30	5	-0.51	39509160	6753	57.02	5820	5910	5810	7590	4090	5840	5850.61	1.44	0	159	5893	5866	5813	5786	5733	5880	5800	70	1750	500	4200	10	1	13931609	809	18.04	0.95	12	0.05	322.00	6121.00	8860	20230518	-34.42	5110	20221027	13.70	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5110	13.70	20221027	2.09	N	032540	500	69 억		201267	N	N	0	N	00	N
83	20231017	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	10	2	0.17	35472630	6060	51.17	5820	5910	5820	7590	4090	5840	5853.57	1.44	0	199	5893	5866	5813	5786	5733	5880	5800	70	1750	500	4200	10	1	13931609	815	18.17	0.96	12	0.04	322.00	6121.00	8860	20230518	-33.97	5110	20221027	14.48	8860	-33.97	20230518	5350	9.35	20230726	8860	-33.97	20230518	5110	14.48	20221027	2.09	N	032540	500	69 억		201267	N	N	0	N	00	N
84	20231017	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	0	3	0.00	29667000	5064	42.76	5820	5910	5820	7590	4090	5840	5858.41	1.44	0	117	5893	5866	5813	5786	5733	5880	5800	70	1750	500	4200	10	1	13931609	814	18.14	0.95	12	0.04	322.00	6121.00	8860	20230518	-34.09	5110	20221027	14.29	8860	-34.09	20230518	5350	9.16	20230726	8860	-34.09	20230518	5110	14.29	20221027	2.09	N	032540	500	69 억		201267	N	N	0	N	00	N
85	20231017	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-10	5	-0.17	17313630	2953	24.93	5820	5910	5820	7590	4090	5840	5863.06	1.44	0	-24	5893	5866	5813	5786	5733	5880	5800	70	1750	500	4200	10	1	13931609	812	18.11	0.95	12	0.02	322.00	6121.00	8860	20230518	-34.20	5110	20221027	14.09	8860	-34.20	20230518	5350	8.97	20230726	8860	-34.20	20230518	5110	14.09	20221027	2.09	N	032540	500	69 억		201267	N	N	0	N	00	N
86	20231017	110336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	20	2	0.34	14170760	2415	20.39	5820	5910	5820	7590	4090	5840	5867.81	1.44	0	-92	5893	5866	5813	5786	5733	5880	5800	70	1750	500	4200	10	1	13931609	816	18.20	0.96	12	0.02	322.00	6121.00	8860	20230518	-33.86	5110	20221027	14.68	8860	-33.86	20230518	5350	9.53	20230726	8860	-33.86	20230518	5110	14.68	20221027	2.09	N	032540	500	69 억		201267	N	N	0	N	00	N
87	20231017	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	40	2	0.68	10222290	1742	14.71	5820	5910	5820	7590	4090	5840	5868.13	1.44	0	-168	5893	5866	5813	5786	5733	5880	5800	70	1750	500	4200	10	1	13931609	819	18.26	0.96	12	0.01	322.00	6121.00	8860	20230518	-33.63	5110	20221027	15.07	8860	-33.63	20230518	5350	9.91	20230726	8860	-33.63	20230518	5110	15.07	20221027	2.09	N	032540	500	69 억		201267	N	N	0	N	00	N
88	20231017	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	0	3	0.00	512180	88	0.74	5820	5840	5820	7590	4090	5840	5820.23	1.44	0	-8	5893	5866	5813	5786	5733	5880	5800	70	1750	500	4200	10	1	13931609	814	18.14	0.95	12	0.00	322.00	6121.00	8860	20230518	-34.09	5110	20221027	14.29	8860	-34.09	20230518	5350	9.16	20230726	8860	-34.09	20230518	5110	14.29	20221027	2.09	N	032540	500	69 억		201267	N	N	0	N	00	N
89	20231016	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	10	2	0.17	68665430	11841	200.76	5830	5840	5760	7570	4090	5830	5798.96	1.46	0	-1556	5936	5882	5796	5742	5656	5840	5700	70	1740	500	4190	10	1	13931609	814	18.14	0.95	12	0.08	322.00	6121.00	8860	20230518	-34.09	5110	20221027	14.29	8860	-34.09	20230518	5350	9.16	20230726	8860	-34.09	20230518	5110	14.29	20221027	2.10	N	032540	500	69 억		202823	N	N	0	N	00	N
90	20231016	150335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	0	3	0.00	67236890	11596	196.61	5830	5840	5760	7570	4090	5830	5798.28	1.46	0	-1475	5936	5882	5796	5742	5656	5840	5700	70	1740	500	4190	10	1	13931609	812	18.11	0.95	12	0.08	322.00	6121.00	8860	20230518	-34.20	5110	20221027	14.09	8860	-34.20	20230518	5350	8.97	20230726	8860	-34.20	20230518	5110	14.09	20221027	2.10	N	032540	500	69 억		202823	N	N	0	N	00	N
91	20231016	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	10	2	0.17	64586800	11141	188.89	5830	5840	5760	7570	4090	5830	5797.22	1.46	0	-1762	5936	5882	5796	5742	5656	5840	5700	70	1740	500	4190	10	1	13931609	814	18.14	0.95	12	0.08	322.00	6121.00	8860	20230518	-34.09	5110	20221027	14.29	8860	-34.09	20230518	5350	9.16	20230726	8860	-34.09	20230518	5110	14.29	20221027	2.10	N	032540	500	69 억		202823	N	N	0	N	00	N
92	20231016	130335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	0	3	0.00	55193410	9522	161.44	5830	5830	5760	7570	4090	5830	5796.41	1.46	0	-1756	5936	5882	5796	5742	5656	5840	5700	70	1740	500	4190	10	1	13931609	812	18.11	0.95	12	0.07	322.00	6121.00	8860	20230518	-34.20	5110	20221027	14.09	8860	-34.20	20230518	5350	8.97	20230726	8860	-34.20	20230518	5110	14.09	20221027	2.10	N	032540	500	69 억		202823	N	N	0	N	00	N
93	20231016	120336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-30	5	-0.51	37787950	6519	110.53	5830	5830	5760	7570	4090	5830	5796.59	1.46	0	-1802	5936	5882	5796	5742	5656	5840	5700	70	1740	500	4190	10	1	13931609	808	18.01	0.95	12	0.05	322.00	6121.00	8860	20230518	-34.54	5110	20221027	13.50	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5110	13.50	20221027	2.10	N	032540	500	69 억		202823	N	N	0	N	00	N
94	20231016	110334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-20	5	-0.34	16310290	2812	47.68	5830	5830	5770	7570	4090	5830	5800.25	1.46	0	-1481	5936	5882	5796	5742	5656	5840	5700	70	1740	500	4190	10	1	13931609	809	18.04	0.95	12	0.02	322.00	6121.00	8860	20230518	-34.42	5110	20221027	13.70	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5110	13.70	20221027	2.10	N	032540	500	69 억		202823	N	N	0	N	00	N
95	20231016	100331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	0	3	0.00	13038770	2249	38.13	5830	5830	5770	7570	4090	5830	5797.59	1.46	0	-1375	5936	5882	5796	5742	5656	5840	5700	70	1740	500	4190	10	1	13931609	812	18.11	0.95	12	0.02	322.00	6121.00	8860	20230518	-34.20	5110	20221027	14.09	8860	-34.20	20230518	5350	8.97	20230726	8860	-34.20	20230518	5110	14.09	20221027	2.10	N	032540	500	69 억		202823	N	N	0	N	00	N
96	20231016	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-30	5	-0.51	3013700	519	8.80	5830	5830	5780	7570	4090	5830	5806.74	1.46	0	-361	5936	5882	5796	5742	5656	5840	5700	70	1740	500	4190	10	1	13931609	808	18.01	0.95	12	0.00	322.00	6121.00	8860	20230518	-34.54	5110	20221027	13.50	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5110	13.50	20221027	2.10	N	032540	500	69 억		202823	N	N	0	N	00	N
97	20231012	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	80	2	1.39	44588200	7705	71.24	5770	5850	5750	7500	4040	5770	5786.92	1.47	0	-904	5863	5816	5743	5696	5623	5840	5720	70	1730	500	4150	10	1	13931609	815	18.17	0.96	12	0.06	322.00	6121.00	8860	20230518	-33.97	5110	20221027	14.48	8860	-33.97	20230518	5350	9.35	20230726	8860	-33.97	20230518	5110	14.48	20221027	2.12	N	032540	500	69 억		204647	N	N	0	N	00	N
98	20231012	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	0	3	0.00	32769110	5671	52.44	5770	5810	5750	7500	4040	5770	5778.37	1.47	0	-1014	5863	5816	5743	5696	5623	5840	5720	70	1730	500	4150	10	1	13931609	804	17.92	0.94	12	0.04	322.00	6121.00	8860	20230518	-34.88	5110	20221027	12.92	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5110	12.92	20221027	2.12	N	032540	500	69 억		204647	N	N	0	N	00	N
99	20231012	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-20	5	-0.35	29254760	5062	46.81	5770	5810	5750	7500	4040	5770	5779.29	1.47	0	-971	5863	5816	5743	5696	5623	5840	5720	70	1730	500	4150	10	1	13931609	801	17.86	0.94	12	0.04	322.00	6121.00	8860	20230518	-35.10	5110	20221027	12.52	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5110	12.52	20221027	2.12	N	032540	500	69 억		204647	N	N	0	N	00	N
100	20231012	130335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	23198600	4012	37.10	5770	5810	5760	7500	4040	5770	5782.30	1.47	0	-872	5863	5816	5743	5696	5623	5840	5720	70	1730	500	4150	10	1	13931609	808	18.01	0.95	12	0.03	322.00	6121.00	8860	20230518	-34.54	5110	20221027	13.50	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5110	13.50	20221027	2.12	N	032540	500	69 억		204647	N	N	0	N	00	N
101	20231012	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	21826880	3775	34.91	5770	5810	5760	7500	4040	5770	5781.95	1.47	0	-775	5863	5816	5743	5696	5623	5840	5720	70	1730	500	4150	10	1	13931609	808	18.01	0.95	12	0.03	322.00	6121.00	8860	20230518	-34.54	5110	20221027	13.50	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5110	13.50	20221027	2.12	N	032540	500	69 억		204647	N	N	0	N	00	N
102	20231012	110339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	18648990	3225	29.82	5770	5810	5760	7500	4040	5770	5782.63	1.47	0	-684	5863	5816	5743	5696	5623	5840	5720	70	1730	500	4150	10	1	13931609	808	18.01	0.95	12	0.02	322.00	6121.00	8860	20230518	-34.54	5110	20221027	13.50	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5110	13.50	20221027	2.12	N	032540	500	69 억		204647	N	N	0	N	00	N
103	20231012	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	20	2	0.35	15737750	2723	25.18	5770	5810	5760	7500	4040	5770	5779.56	1.47	0	-574	5863	5816	5743	5696	5623	5840	5720	70	1730	500	4150	10	1	13931609	807	17.98	0.95	12	0.02	322.00	6121.00	8860	20230518	-34.65	5110	20221027	13.31	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5110	13.31	20221027	2.12	N	032540	500	69 억		204647	N	N	0	N	00	N
104	20231012	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	20	2	0.35	4460270	773	7.15	5770	5790	5770	7500	4040	5770	5770.08	1.47	0	-257	5863	5816	5743	5696	5623	5840	5720	70	1730	500	4150	10	1	13931609	807	17.98	0.95	12	0.01	322.00	6121.00	8860	20230518	-34.65	5110	20221027	13.31	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5110	13.31	20221027	2.12	N	032540	500	69 억		204647	N	N	0	N	00	N
105	20231011	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	80	2	1.41	59758540	10442	95.31	5710	5790	5670	7390	3990	5690	5722.90	1.46	0	1261	5976	5832	5716	5572	5456	5775	5515	70	1700	500	4090	10	1	13931609	804	17.92	0.94	12	0.07	322.00	6121.00	8860	20230518	-34.88	5110	20221027	12.92	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5110	12.92	20221027	2.14	N	032540	500	69 억		203386	N	N	0	N	00	N
106	20231011	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	50	2	0.88	46591700	8139	74.29	5710	5790	5670	7390	3990	5690	5724.50	1.46	0	1037	5976	5832	5716	5572	5456	5775	5515	70	1700	500	4090	10	1	13931609	800	17.83	0.94	12	0.06	322.00	6121.00	8860	20230518	-35.21	5110	20221027	12.33	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5110	12.33	20221027	2.14	N	032540	500	69 억		203386	N	N	0	N	00	N
107	20231011	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	40	2	0.70	34151440	5964	54.44	5710	5790	5670	7390	3990	5690	5726.26	1.46	0	6	5976	5832	5716	5572	5456	5775	5515	70	1700	500	4090	10	1	13931609	798	17.80	0.94	12	0.04	322.00	6121.00	8860	20230518	-35.33	5110	20221027	12.13	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5110	12.13	20221027	2.14	N	032540	500	69 억		203386	N	N	0	N	00	N
108	20231011	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	50	2	0.88	19935640	3489	31.85	5710	5750	5670	7390	3990	5690	5713.85	1.46	0	-208	5976	5832	5716	5572	5456	5775	5515	70	1700	500	4090	10	1	13931609	800	17.83	0.94	12	0.03	322.00	6121.00	8860	20230518	-35.21	5110	20221027	12.33	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5110	12.33	20221027	2.14	N	032540	500	69 억		203386	N	N	0	N	00	N
109	20231011	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	50	2	0.88	17995360	3150	28.75	5710	5750	5670	7390	3990	5690	5712.81	1.46	0	-127	5976	5832	5716	5572	5456	5775	5515	70	1700	500	4090	10	1	13931609	800	17.83	0.94	12	0.02	322.00	6121.00	8860	20230518	-35.21	5110	20221027	12.33	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5110	12.33	20221027	2.14	N	032540	500	69 억		203386	N	N	0	N	00	N
110	20231011	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	60	2	1.05	11842870	2074	18.93	5710	5750	5670	7390	3990	5690	5710.16	1.46	0	-91	5976	5832	5716	5572	5456	5775	5515	70	1700	500	4090	10	1	13931609	801	17.86	0.94	12	0.01	322.00	6121.00	8860	20230518	-35.10	5110	20221027	12.52	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5110	12.52	20221027	2.14	N	032540	500	69 억		203386	N	N	0	N	00	N
111	20231011	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	20	2	0.35	3183810	558	5.09	5710	5740	5670	7390	3990	5690	5705.75	1.46	0	-187	5976	5832	5716	5572	5456	5775	5515	70	1700	500	4090	10	1	13931609	795	17.73	0.93	12	0.00	322.00	6121.00	8860	20230518	-35.55	5110	20221027	11.74	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5110	11.74	20221027	2.14	N	032540	500	69 억		203386	N	N	0	N	00	N
112	20231011	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	20	2	0.35	68520	12	0.11	5710	5710	5710	7390	3990	5690	5710.00	1.46	0	-1	5976	5832	5716	5572	5456	5775	5515	70	1700	500	4090	10	1	13931609	795	17.73	0.93	12	0.00	322.00	6121.00	8860	20230518	-35.55	5110	20221027	11.74	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5110	11.74	20221027	2.14	N	032540	500	69 억		203386	N	N	0	N	00	N
113	20231010	160334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-60	5	-1.04	62218670	10931	61.45	5780	5860	5600	7470	4030	5750	5691.95	1.47	0	-1378	5910	5830	5710	5630	5510	5870	5670	70	1720	500	4140	10	1	13931609	793	17.67	0.93	12	0.08	322.00	6121.00	8860	20230518	-35.78	5110	20221027	11.35	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5110	11.35	20221027	2.15	N	032540	500	69 억		204731	N	N	0	N	00	N
114	20231010	150333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-100	5	-1.74	55028630	9656	54.28	5780	5860	5650	7470	4030	5750	5698.91	1.47	0	-1340	5910	5830	5710	5630	5510	5870	5670	70	1720	500	4140	10	1	13931609	787	17.55	0.92	12	0.07	322.00	6121.00	8860	20230518	-36.23	5110	20221027	10.57	8860	-36.23	20230518	5350	5.61	20230726	8860	-36.23	20230518	5110	10.57	20221027	2.15	N	032540	500	69 억		204731	N	N	0	N	00	N
115	20231010	140333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-60	5	-1.04	39465830	6908	38.84	5780	5860	5650	7470	4030	5750	5713.06	1.47	0	-659	5910	5830	5710	5630	5510	5870	5670	70	1720	500	4140	10	1	13931609	793	17.67	0.93	12	0.05	322.00	6121.00	8860	20230518	-35.78	5110	20221027	11.35	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5110	11.35	20221027	2.15	N	032540	500	69 억		204731	N	N	0	N	00	N
116	20231010	130331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	0	3	0.00	29796990	5207	29.27	5780	5860	5650	7470	4030	5750	5722.49	1.47	0	-777	5910	5830	5710	5630	5510	5870	5670	70	1720	500	4140	10	1	13931609	801	17.86	0.94	12	0.04	322.00	6121.00	8860	20230518	-35.10	5110	20221027	12.52	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5110	12.52	20221027	2.15	N	032540	500	69 억		204731	N	N	0	N	00	N
117	20231010	120333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-30	5	-0.52	16623180	2899	16.30	5780	5860	5650	7470	4030	5750	5734.11	1.47	0	-234	5910	5830	5710	5630	5510	5870	5670	70	1720	500	4140	10	1	13931609	797	17.76	0.93	12	0.02	322.00	6121.00	8860	20230518	-35.44	5110	20221027	11.94	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5110	11.94	20221027	2.15	N	032540	500	69 억		204731	N	N	0	N	00	N
118	20231010	110325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-30	5	-0.52	12659840	2204	12.39	5780	5860	5650	7470	4030	5750	5744.03	1.47	0	-76	5910	5830	5710	5630	5510	5870	5670	70	1720	500	4140	10	1	13931609	797	17.76	0.93	12	0.02	322.00	6121.00	8860	20230518	-35.44	5110	20221027	11.94	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5110	11.94	20221027	2.15	N	032540	500	69 억		204731	N	N	0	N	00	N
119	20231010	100329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	11270850	1961	11.02	5780	5860	5650	7470	4030	5750	5747.50	1.47	0	-88	5910	5830	5710	5630	5510	5870	5670	70	1720	500	4140	10	1	13931609	798	17.80	0.94	12	0.01	322.00	6121.00	8860	20230518	-35.33	5110	20221027	12.13	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5110	12.13	20221027	2.15	N	032540	500	69 억		204731	N	N	0	N	00	N
120	20231010	090331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	60	2	1.04	266210	46	0.26	5780	5810	5780	7470	4030	5750	5787.17	1.47	0	-35	5910	5830	5710	5630	5510	5870	5670	70	1720	500	4140	10	1	13931609	809	18.04	0.95	12	0.00	322.00	6121.00	8860	20230518	-34.42	5110	20221027	13.70	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5110	13.70	20221027	2.15	N	032540	500	69 억		204731	N	N	0	N	00	N
121	20231006	160332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	100	2	1.77	100506880	17777	179.87	5640	5790	5590	7340	3960	5650	5653.76	1.44	0	3559	5830	5740	5640	5550	5450	5785	5595	70	1690	500	4060	10	1	13931609	801	17.86	0.94	12	0.13	322.00	6121.00	8860	20230518	-35.10	5110	20221027	12.52	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5110	12.52	20221027	2.16	N	032540	500	69 억		201205	N	N	0	N	00	N
122	20231006	150326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	80	2	1.42	98852220	17489	176.96	5640	5790	5590	7340	3960	5650	5652.25	1.44	0	3428	5830	5740	5640	5550	5450	5785	5595	70	1690	500	4060	10	1	13931609	798	17.80	0.94	12	0.13	322.00	6121.00	8860	20230518	-35.33	5110	20221027	12.13	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5110	12.13	20221027	2.16	N	032540	500	69 억		201205	N	N	0	N	00	N
123	20231006	140326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	40	2	0.71	97143970	17191	173.95	5640	5790	5590	7340	3960	5650	5650.86	1.44	0	3230	5830	5740	5640	5550	5450	5785	5595	70	1690	500	4060	10	1	13931609	793	17.67	0.93	12	0.12	322.00	6121.00	8860	20230518	-35.78	5110	20221027	11.35	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5110	11.35	20221027	2.16	N	032540	500	69 억		201205	N	N	0	N	00	N
124	20231006	130326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	60	2	1.06	62557340	11115	112.47	5640	5770	5590	7340	3960	5650	5628.19	1.44	0	1845	5830	5740	5640	5550	5450	5785	5595	70	1690	500	4060	10	1	13931609	795	17.73	0.93	12	0.08	322.00	6121.00	8860	20230518	-35.55	5110	20221027	11.74	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5110	11.74	20221027	2.16	N	032540	500	69 억		201205	N	N	0	N	00	N
125	20231006	120323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	70	2	1.24	62369090	11082	112.13	5640	5770	5590	7340	3960	5650	5627.96	1.44	0	1824	5830	5740	5640	5550	5450	5785	5595	70	1690	500	4060	10	1	13931609	797	17.76	0.93	12	0.08	322.00	6121.00	8860	20230518	-35.44	5110	20221027	11.94	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5110	11.94	20221027	2.16	N	032540	500	69 억		201205	N	N	0	N	00	N
126	20231006	110321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	0	3	0.00	56773600	10096	102.16	5640	5770	5590	7340	3960	5650	5623.38	1.44	0	1728	5830	5740	5640	5550	5450	5785	5595	70	1690	500	4060	10	1	13931609	787	17.55	0.92	12	0.07	322.00	6121.00	8860	20230518	-36.23	5110	20221027	10.57	8860	-36.23	20230518	5350	5.61	20230726	8860	-36.23	20230518	5110	10.57	20221027	2.16	N	032540	500	69 억		201205	N	N	0	N	00	N
127	20231006	100323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	20	2	0.35	50953940	9069	91.76	5640	5770	5590	7340	3960	5650	5618.47	1.44	0	1434	5830	5740	5640	5550	5450	5785	5595	70	1690	500	4060	10	1	13931609	790	17.61	0.93	12	0.07	322.00	6121.00	8860	20230518	-36.00	5110	20221027	10.96	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5110	10.96	20221027	2.16	N	032540	500	69 억		201205	N	N	0	N	00	N
128	20231006	090319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	0	3	0.00	953560	169	1.71	5640	5650	5640	7340	3960	5650	5642.37	1.44	0	-5	5830	5740	5640	5550	5450	5785	5595	70	1690	500	4060	10	1	13931609	787	17.55	0.92	12	0.00	322.00	6121.00	8860	20230518	-36.23	5110	20221027	10.57	8860	-36.23	20230518	5350	5.61	20230726	8860	-36.23	20230518	5110	10.57	20221027	2.16	N	032540	500	69 억		201205	N	N	0	N	00	N