KissMeData/361670/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	161219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4410	-10	5	-0.23	61718275	13951	160.03	4515	4570	4285	5740	3095	4420	4423.93	0.92	0	-1725	4690	4555	4455	4320	4220	4505	4270	28	1320	500	3090	5	1	5667658	250	-24.36	0.99	12	0.25	-181.00	4467.00	9280	20230320	-52.48	4285	20231031	2.92	9280	-52.48	20230320	4285	2.92	20231031	9280	-52.48	20230320	4285	2.92	20231031	1.08	N	361670	500	28 억		51896	N	N	0	N	00	N
3	20231031	151231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4310	-110	5	-2.49	60031145	13568	155.63	4515	4570	4285	5740	3095	4420	4424.47	0.92	0	-1356	4690	4555	4455	4320	4220	4505	4270	28	1320	500	3090	5	1	5667658	244	-23.81	0.96	12	0.24	-181.00	4467.00	9280	20230320	-53.56	4285	20231031	0.58	9280	-53.56	20230320	4285	0.58	20231031	9280	-53.56	20230320	4285	0.58	20231031	1.08	N	361670	500	28 억		51896	N	N	0	N	00	N
4	20231031	141241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-40	5	-0.90	49821940	11217	128.66	4515	4570	4380	5740	3095	4420	4441.65	0.92	0	-853	4690	4555	4455	4320	4220	4505	4270	28	1320	500	3090	5	1	5667658	248	-24.20	0.98	12	0.20	-181.00	4467.00	9280	20230320	-52.80	4355	20231024	0.57	9280	-52.80	20230320	4355	0.57	20231024	9280	-52.80	20230320	4355	0.57	20231024	1.08	N	361670	500	28 억		51896	N	N	0	N	00	N
5	20231031	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-25	5	-0.57	44794305	10071	115.52	4515	4570	4385	5740	3095	4420	4447.85	0.92	0	-614	4690	4555	4455	4320	4220	4505	4270	28	1320	500	3090	5	1	5667658	249	-24.28	0.98	12	0.18	-181.00	4467.00	9280	20230320	-52.64	4355	20231024	0.92	9280	-52.64	20230320	4355	0.92	20231024	9280	-52.64	20230320	4355	0.92	20231024	1.08	N	361670	500	28 억		51896	N	N	0	N	00	N
6	20231031	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-15	5	-0.34	43809145	9847	112.95	4515	4570	4400	5740	3095	4420	4448.98	0.92	0	-510	4690	4555	4455	4320	4220	4505	4270	28	1320	500	3090	5	1	5667658	250	-24.34	0.99	12	0.17	-181.00	4467.00	9280	20230320	-52.53	4355	20231024	1.15	9280	-52.53	20230320	4355	1.15	20231024	9280	-52.53	20230320	4355	1.15	20231024	1.08	N	361670	500	28 억		51896	N	N	0	N	00	N
7	20231031	111300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	0	3	0.00	39445700	8859	101.62	4515	4570	4400	5740	3095	4420	4452.61	0.92	0	-270	4690	4555	4455	4320	4220	4505	4270	28	1320	500	3090	5	1	5667658	251	-24.42	0.99	12	0.16	-181.00	4467.00	9280	20230320	-52.37	4355	20231024	1.49	9280	-52.37	20230320	4355	1.49	20231024	9280	-52.37	20230320	4355	1.49	20231024	1.08	N	361670	500	28 억		51896	N	N	0	N	00	N
8	20231031	101239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	20	2	0.45	26656800	5982	68.62	4515	4570	4400	5740	3095	4420	4456.17	0.92	0	-82	4690	4555	4455	4320	4220	4505	4270	28	1320	500	3090	5	1	5667658	252	-24.53	0.99	12	0.11	-181.00	4467.00	9280	20230320	-52.16	4355	20231024	1.95	9280	-52.16	20230320	4355	1.95	20231024	9280	-52.16	20230320	4355	1.95	20231024	1.08	N	361670	500	28 억		51896	N	N	0	N	00	N
9	20231031	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	80	2	1.81	3790480	838	9.61	4515	4570	4500	5740	3095	4420	4523.25	0.92	0	-10	4690	4555	4455	4320	4220	4505	4270	28	1320	500	3090	5	1	5667658	255	-24.86	1.01	12	0.01	-181.00	4467.00	9280	20230320	-51.51	4355	20231024	3.33	9280	-51.51	20230320	4355	3.33	20231024	9280	-51.51	20230320	4355	3.33	20231024	1.08	N	361670	500	28 억		51896	N	N	0	N	00	N
10	20231030	161214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4420	-70	5	-1.56	38700530	8718	166.56	4455	4590	4355	5830	3145	4490	4439.15	0.92	0	-472	4603	4546	4468	4411	4333	4575	4440	28	1340	500	3140	5	1	5667658	251	-24.42	0.99	12	0.15	-181.00	4467.00	9280	20230320	-52.37	4355	20231030	1.49	9280	-52.37	20230320	4355	1.49	20231030	9280	-52.37	20230320	4355	1.49	20231030	1.09	N	361670	500	28 억		52368	N	N	0	N	00	N
11	20231030	151147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4435	-55	5	-1.22	37407495	8425	160.97	4455	4590	4355	5830	3145	4490	4440.06	0.92	0	-517	4603	4546	4468	4411	4333	4575	4440	28	1340	500	3140	5	1	5667658	251	-24.50	0.99	12	0.15	-181.00	4467.00	9280	20230320	-52.21	4355	20231030	1.84	9280	-52.21	20230320	4355	1.84	20231030	9280	-52.21	20230320	4355	1.84	20231030	1.09	N	361670	500	28 억		52368	N	N	0	N	00	N
12	20231030	141146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4410	-80	5	-1.78	34098865	7675	146.64	4455	4590	4355	5830	3145	4490	4442.85	0.92	0	131	4603	4546	4468	4411	4333	4575	4440	28	1340	500	3140	5	1	5667658	250	-24.36	0.99	12	0.14	-181.00	4467.00	9280	20230320	-52.48	4355	20231030	1.26	9280	-52.48	20230320	4355	1.26	20231030	9280	-52.48	20230320	4355	1.26	20231030	1.09	N	361670	500	28 억		52368	N	N	0	N	00	N
13	20231030	131150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4420	-70	5	-1.56	33578655	7557	144.38	4455	4590	4355	5830	3145	4490	4443.38	0.92	0	110	4603	4546	4468	4411	4333	4575	4440	28	1340	500	3140	5	1	5667658	251	-24.42	0.99	12	0.13	-181.00	4467.00	9280	20230320	-52.37	4355	20231030	1.49	9280	-52.37	20230320	4355	1.49	20231030	9280	-52.37	20230320	4355	1.49	20231030	1.09	N	361670	500	28 억		52368	N	N	0	N	00	N
14	20231030	121140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4420	-70	5	-1.56	31309815	7043	134.56	4455	4590	4355	5830	3145	4490	4445.52	0.92	0	19	4603	4546	4468	4411	4333	4575	4440	28	1340	500	3140	5	1	5667658	251	-24.42	0.99	12	0.12	-181.00	4467.00	9280	20230320	-52.37	4355	20231030	1.49	9280	-52.37	20230320	4355	1.49	20231030	9280	-52.37	20230320	4355	1.49	20231030	1.09	N	361670	500	28 억		52368	N	N	0	N	00	N
15	20231030	111142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4395	-95	5	-2.12	23555880	5277	100.82	4455	4590	4355	5830	3145	4490	4463.88	0.92	0	-400	4603	4546	4468	4411	4333	4575	4440	28	1340	500	3140	5	1	5667658	249	-24.28	0.98	12	0.09	-181.00	4467.00	9280	20230320	-52.64	4355	20231030	0.92	9280	-52.64	20230320	4355	0.92	20231030	9280	-52.64	20230320	4355	0.92	20231030	1.09	N	361670	500	28 억		52368	N	N	0	N	00	N
16	20231030	101136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4475	-15	5	-0.33	17749390	3972	75.89	4455	4590	4355	5830	3145	4490	4468.63	0.92	0	-595	4603	4546	4468	4411	4333	4575	4440	28	1340	500	3140	5	1	5667658	254	-24.72	1.00	12	0.07	-181.00	4467.00	9280	20230320	-51.78	4355	20231030	2.76	9280	-51.78	20230320	4355	2.76	20231030	9280	-51.78	20230320	4355	2.76	20231030	1.09	N	361670	500	28 억		52368	N	N	0	N	00	N
17	20231030	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-40	5	-0.89	4932960	1108	21.17	4455	4485	4450	5830	3145	4490	4452.13	0.92	0	36	4603	4546	4468	4411	4333	4575	4440	28	1340	500	3140	5	1	5667658	252	-24.59	1.00	12	0.02	-181.00	4467.00	9280	20230320	-52.05	4355	20231024	2.18	9280	-52.05	20230320	4355	2.18	20231024	9280	-52.05	20230320	4355	2.18	20231024	1.09	N	361670	500	28 억		52368	N	N	0	N	00	N
18	20231027	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	0	3	0.00	23313950	5216	37.31	4485	4525	4390	5830	3145	4490	4469.68	0.94	0	-791	4690	4590	4520	4420	4350	4555	4385	28	1340	500	3140	5	1	5667658	254	-24.81	1.01	12	0.09	-181.00	4467.00	9280	20230320	-51.62	4355	20231024	3.10	9280	-51.62	20230320	4355	3.10	20231024	9280	-51.62	20230320	4355	3.10	20231024	1.13	N	361670	500	28 억		53159	N	N	0	N	00	N
19	20231027	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	-5	5	-0.11	21873155	4895	35.01	4485	4525	4390	5830	3145	4490	4468.47	0.94	0	-609	4690	4590	4520	4420	4350	4555	4385	28	1340	500	3140	5	1	5667658	254	-24.78	1.00	12	0.09	-181.00	4467.00	9280	20230320	-51.67	4355	20231024	2.99	9280	-51.67	20230320	4355	2.99	20231024	9280	-51.67	20230320	4355	2.99	20231024	1.13	N	361670	500	28 억		53159	N	N	0	N	00	N
20	20231027	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-25	5	-0.56	19969945	4472	31.99	4485	4525	4390	5830	3145	4490	4465.55	0.94	0	-519	4690	4590	4520	4420	4350	4555	4385	28	1340	500	3140	5	1	5667658	253	-24.67	1.00	12	0.08	-181.00	4467.00	9280	20230320	-51.89	4355	20231024	2.53	9280	-51.89	20230320	4355	2.53	20231024	9280	-51.89	20230320	4355	2.53	20231024	1.13	N	361670	500	28 억		53159	N	N	0	N	00	N
21	20231027	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	25	2	0.56	19893415	4455	31.86	4485	4525	4390	5830	3145	4490	4465.41	0.94	0	-504	4690	4590	4520	4420	4350	4555	4385	28	1340	500	3140	5	1	5667658	256	-24.94	1.01	12	0.08	-181.00	4467.00	9280	20230320	-51.35	4355	20231024	3.67	9280	-51.35	20230320	4355	3.67	20231024	9280	-51.35	20230320	4355	3.67	20231024	1.13	N	361670	500	28 억		53159	N	N	0	N	00	N
22	20231027	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	30	2	0.67	19857295	4447	31.81	4485	4525	4390	5830	3145	4490	4465.32	0.94	0	-496	4690	4590	4520	4420	4350	4555	4385	28	1340	500	3140	5	1	5667658	256	-24.97	1.01	12	0.08	-181.00	4467.00	9280	20230320	-51.29	4355	20231024	3.79	9280	-51.29	20230320	4355	3.79	20231024	9280	-51.29	20230320	4355	3.79	20231024	1.13	N	361670	500	28 억		53159	N	N	0	N	00	N
23	20231027	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-10	5	-0.22	15255350	3427	24.51	4485	4485	4390	5830	3145	4490	4451.52	0.94	0	-378	4690	4590	4520	4420	4350	4555	4385	28	1340	500	3140	5	1	5667658	254	-24.75	1.00	12	0.06	-181.00	4467.00	9280	20230320	-51.72	4355	20231024	2.87	9280	-51.72	20230320	4355	2.87	20231024	9280	-51.72	20230320	4355	2.87	20231024	1.13	N	361670	500	28 억		53159	N	N	0	N	00	N
24	20231027	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-80	5	-1.78	13341055	2997	21.44	4485	4485	4390	5830	3145	4490	4451.47	0.94	0	-288	4690	4590	4520	4420	4350	4555	4385	28	1340	500	3140	5	1	5667658	250	-24.36	0.99	12	0.05	-181.00	4467.00	9280	20230320	-52.48	4355	20231024	1.26	9280	-52.48	20230320	4355	1.26	20231024	9280	-52.48	20230320	4355	1.26	20231024	1.13	N	361670	500	28 억		53159	N	N	0	N	00	N
25	20231027	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-50	5	-1.11	7381165	1647	11.78	4485	4485	4440	5830	3145	4490	4481.58	0.94	0	140	4690	4590	4520	4420	4350	4555	4385	28	1340	500	3140	5	1	5667658	252	-24.53	0.99	12	0.03	-181.00	4467.00	9280	20230320	-52.16	4355	20231024	1.95	9280	-52.16	20230320	4355	1.95	20231024	9280	-52.16	20230320	4355	1.95	20231024	1.13	N	361670	500	28 억		53159	N	N	0	N	00	N
26	20231026	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-180	5	-3.85	63394925	13981	50.15	4620	4620	4450	6070	3270	4670	4534.36	1.00	0	-4264	4913	4791	4698	4576	4483	4745	4530	28	1400	500	3260	5	1	5667658	254	-24.81	1.01	12	0.25	-181.00	4467.00	9280	20230320	-51.62	4355	20231024	3.10	9280	-51.62	20230320	4355	3.10	20231024	9280	-51.62	20230320	4355	3.10	20231024	1.11	N	361670	500	28 억		56821	N	N	0	N	00	N
27	20231026	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-175	5	-3.75	56865740	12527	44.93	4620	4620	4450	6070	3270	4670	4539.45	1.00	0	-3884	4913	4791	4698	4576	4483	4745	4530	28	1400	500	3260	5	1	5667658	255	-24.83	1.01	12	0.22	-181.00	4467.00	9280	20230320	-51.56	4355	20231024	3.21	9280	-51.56	20230320	4355	3.21	20231024	9280	-51.56	20230320	4355	3.21	20231024	1.11	N	361670	500	28 억		56821	N	N	0	N	00	N
28	20231026	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-180	5	-3.85	53362925	11747	42.13	4620	4620	4450	6070	3270	4670	4542.69	1.00	0	-3791	4913	4791	4698	4576	4483	4745	4530	28	1400	500	3260	5	1	5667658	254	-24.81	1.01	12	0.21	-181.00	4467.00	9280	20230320	-51.62	4355	20231024	3.10	9280	-51.62	20230320	4355	3.10	20231024	9280	-51.62	20230320	4355	3.10	20231024	1.11	N	361670	500	28 억		56821	N	N	0	N	00	N
29	20231026	131120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	-185	5	-3.96	51005420	11222	40.25	4620	4620	4450	6070	3270	4670	4545.13	1.00	0	-3550	4913	4791	4698	4576	4483	4745	4530	28	1400	500	3260	5	1	5667658	254	-24.78	1.00	12	0.20	-181.00	4467.00	9280	20230320	-51.67	4355	20231024	2.99	9280	-51.67	20230320	4355	2.99	20231024	9280	-51.67	20230320	4355	2.99	20231024	1.11	N	361670	500	28 억		56821	N	N	0	N	00	N
30	20231026	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-190	5	-4.07	49369035	10856	38.94	4620	4620	4480	6070	3270	4670	4547.63	1.00	0	-3365	4913	4791	4698	4576	4483	4745	4530	28	1400	500	3260	5	1	5667658	254	-24.75	1.00	12	0.19	-181.00	4467.00	9280	20230320	-51.72	4355	20231024	2.87	9280	-51.72	20230320	4355	2.87	20231024	9280	-51.72	20230320	4355	2.87	20231024	1.11	N	361670	500	28 억		56821	N	N	0	N	00	N
31	20231026	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-120	5	-2.57	27527755	6012	21.56	4620	4620	4505	6070	3270	4670	4578.80	1.00	0	-1693	4913	4791	4698	4576	4483	4745	4530	28	1400	500	3260	5	1	5667658	258	-25.14	1.02	12	0.11	-181.00	4467.00	9280	20230320	-50.97	4355	20231024	4.48	9280	-50.97	20230320	4355	4.48	20231024	9280	-50.97	20230320	4355	4.48	20231024	1.11	N	361670	500	28 억		56821	N	N	0	N	00	N
32	20231026	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-70	5	-1.50	25055305	5472	19.63	4620	4620	4505	6070	3270	4670	4578.82	1.00	0	-1519	4913	4791	4698	4576	4483	4745	4530	28	1400	500	3260	5	1	5667658	261	-25.41	1.03	12	0.10	-181.00	4467.00	9280	20230320	-50.43	4355	20231024	5.63	9280	-50.43	20230320	4355	5.63	20231024	9280	-50.43	20230320	4355	5.63	20231024	1.11	N	361670	500	28 억		56821	N	N	0	N	00	N
33	20231026	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	-145	5	-3.10	16522395	3584	12.86	4620	4620	4525	6070	3270	4670	4610.04	1.00	0	-825	4913	4791	4698	4576	4483	4745	4530	28	1400	500	3260	5	1	5667658	256	-25.00	1.01	12	0.06	-181.00	4467.00	9280	20230320	-51.24	4355	20231024	3.90	9280	-51.24	20230320	4355	3.90	20231024	9280	-51.24	20230320	4355	3.90	20231024	1.11	N	361670	500	28 억		56821	N	N	0	N	00	N
34	20231025	161122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-150	5	-3.11	131570195	27876	50.36	4820	4820	4605	6260	3375	4820	4719.84	0.97	0	1754	5243	5031	4693	4481	4143	5137	4587	28	1440	500	3370	5	1	5667658	265	-25.80	1.05	12	0.49	-181.00	4467.00	9280	20230320	-49.68	4355	20231024	7.23	9280	-49.68	20230320	4355	7.23	20231024	9280	-49.68	20230320	4355	7.23	20231024	1.08	N	361670	500	28 억		55067	N	N	0	N	00	N
35	20231025	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-160	5	-3.32	127877405	27084	48.93	4820	4820	4605	6260	3375	4820	4721.51	0.97	0	1868	5243	5031	4693	4481	4143	5137	4587	28	1440	500	3370	5	1	5667658	264	-25.75	1.04	12	0.48	-181.00	4467.00	9280	20230320	-49.78	4355	20231024	7.00	9280	-49.78	20230320	4355	7.00	20231024	9280	-49.78	20230320	4355	7.00	20231024	1.08	N	361670	500	28 억		55067	N	N	0	N	00	N
36	20231025	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-180	5	-3.73	108987105	23021	41.59	4820	4820	4605	6260	3375	4820	4734.25	0.97	0	3227	5243	5031	4693	4481	4143	5137	4587	28	1440	500	3370	5	1	5667658	263	-25.64	1.04	12	0.41	-181.00	4467.00	9280	20230320	-50.00	4355	20231024	6.54	9280	-50.00	20230320	4355	6.54	20231024	9280	-50.00	20230320	4355	6.54	20231024	1.08	N	361670	500	28 억		55067	N	N	0	N	00	N
37	20231025	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-200	5	-4.15	103986355	21948	39.65	4820	4820	4605	6260	3375	4820	4737.85	0.97	0	3473	5243	5031	4693	4481	4143	5137	4587	28	1440	500	3370	5	1	5667658	262	-25.52	1.03	12	0.39	-181.00	4467.00	9280	20230320	-50.22	4355	20231024	6.08	9280	-50.22	20230320	4355	6.08	20231024	9280	-50.22	20230320	4355	6.08	20231024	1.08	N	361670	500	28 억		55067	N	N	0	N	00	N
38	20231025	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-195	5	-4.05	98698490	20803	37.58	4820	4820	4625	6260	3375	4820	4744.44	0.97	0	3460	5243	5031	4693	4481	4143	5137	4587	28	1440	500	3370	5	1	5667658	262	-25.55	1.04	12	0.37	-181.00	4467.00	9280	20230320	-50.16	4355	20231024	6.20	9280	-50.16	20230320	4355	6.20	20231024	9280	-50.16	20230320	4355	6.20	20231024	1.08	N	361670	500	28 억		55067	N	N	0	N	00	N
39	20231025	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-155	5	-3.22	90140955	18962	34.26	4820	4820	4660	6260	3375	4820	4753.77	0.97	0	3160	5243	5031	4693	4481	4143	5137	4587	28	1440	500	3370	5	1	5667658	264	-25.77	1.04	12	0.33	-181.00	4467.00	9280	20230320	-49.73	4355	20231024	7.12	9280	-49.73	20230320	4355	7.12	20231024	9280	-49.73	20230320	4355	7.12	20231024	1.08	N	361670	500	28 억		55067	N	N	0	N	00	N
40	20231025	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-120	5	-2.49	67241625	14068	25.42	4820	4820	4700	6260	3375	4820	4779.76	0.97	0	2574	5243	5031	4693	4481	4143	5137	4587	28	1440	500	3370	5	1	5667658	266	-25.97	1.05	12	0.25	-181.00	4467.00	9280	20230320	-49.35	4355	20231024	7.92	9280	-49.35	20230320	4355	7.92	20231024	9280	-49.35	20230320	4355	7.92	20231024	1.08	N	361670	500	28 억		55067	N	N	0	N	00	N
41	20231025	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-20	5	-0.41	18280180	3799	6.86	4820	4820	4770	6260	3375	4820	4811.84	0.97	0	143	5243	5031	4693	4481	4143	5137	4587	28	1440	500	3370	5	1	5667658	272	-26.52	1.07	12	0.07	-181.00	4467.00	9280	20230320	-48.28	4355	20231024	10.22	9280	-48.28	20230320	4355	10.22	20231024	9280	-48.28	20230320	4355	10.22	20231024	1.08	N	361670	500	28 억		55067	N	N	0	N	00	N
42	20231024	161051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4820	365	2	8.19	255921385	55283	146.34	4500	4905	4355	5790	3120	4455	4625.40	0.98	0	-420	4831	4642	4546	4357	4261	4595	4310	28	1335	500	3110	5	1	5667658	273	-26.63	1.08	12	0.98	-181.00	4467.00	9280	20230320	-48.06	4355	20231024	10.68	9280	-48.06	20230320	4355	10.68	20231024	9280	-48.06	20230320	4355	10.68	20231024	1.06	N	361670	500	28 억		55471	N	N	0	N	00	N
43	20231024	151109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4770	315	2	7.07	238718080	51711	136.89	4500	4905	4355	5790	3120	4455	4616.39	0.98	0	-318	4831	4642	4546	4357	4261	4595	4310	28	1335	500	3110	5	1	5667658	270	-26.35	1.07	12	0.91	-181.00	4467.00	9280	20230320	-48.60	4355	20231024	9.53	9280	-48.60	20230320	4355	9.53	20231024	9280	-48.60	20230320	4355	9.53	20231024	1.06	N	361670	500	28 억		55471	N	N	0	N	00	N
44	20231024	141051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4575	120	2	2.69	230844150	50018	132.41	4500	4905	4355	5790	3120	4455	4615.22	0.98	0	238	4831	4642	4546	4357	4261	4595	4310	28	1335	500	3110	5	1	5667658	259	-25.28	1.02	12	0.88	-181.00	4467.00	9280	20230320	-50.70	4355	20231024	5.05	9280	-50.70	20230320	4355	5.05	20231024	9280	-50.70	20230320	4355	5.05	20231024	1.06	N	361670	500	28 억		55471	N	N	0	N	00	N
45	20231024	131056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4635	180	2	4.04	171650325	37428	99.08	4500	4860	4355	5790	3120	4455	4586.15	0.98	0	-1027	4831	4642	4546	4357	4261	4595	4310	28	1335	500	3110	5	1	5667658	263	-25.61	1.04	12	0.66	-181.00	4467.00	9280	20230320	-50.05	4355	20231024	6.43	9280	-50.05	20230320	4355	6.43	20231024	9280	-50.05	20230320	4355	6.43	20231024	1.06	N	361670	500	28 억		55471	N	N	0	N	00	N
46	20231024	121108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4605	150	2	3.37	158710545	34636	91.69	4500	4860	4355	5790	3120	4455	4582.24	0.98	0	-1072	4831	4642	4546	4357	4261	4595	4310	28	1335	500	3110	5	1	5667658	261	-25.44	1.03	12	0.61	-181.00	4467.00	9280	20230320	-50.38	4355	20231024	5.74	9280	-50.38	20230320	4355	5.74	20231024	9280	-50.38	20230320	4355	5.74	20231024	1.06	N	361670	500	28 억		55471	N	N	0	N	00	N
47	20231024	111104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4365	-90	5	-2.02	44028375	9862	26.11	4500	4590	4355	5790	3120	4455	4464.45	0.98	0	57	4831	4642	4546	4357	4261	4595	4310	28	1335	500	3110	5	1	5667658	247	-24.12	0.98	12	0.17	-181.00	4467.00	9280	20230320	-52.96	4355	20231024	0.23	9280	-52.96	20230320	4355	0.23	20231024	9280	-52.96	20230320	4355	0.23	20231024	1.06	N	361670	500	28 억		55471	N	N	0	N	00	N
48	20231024	101054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4465	10	2	0.22	31810435	7079	18.74	4500	4590	4450	5790	3120	4455	4493.63	0.98	0	-103	4831	4642	4546	4357	4261	4595	4310	28	1335	500	3110	5	1	5667658	253	-24.67	1.00	12	0.12	-181.00	4467.00	9280	20230320	-51.89	4450	20231024	0.34	9280	-51.89	20230320	4450	0.34	20231024	9280	-51.89	20230320	4450	0.34	20231024	1.06	N	361670	500	28 억		55471	N	N	0	N	00	N
49	20231024	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	40	2	0.90	3120910	695	1.84	4500	4500	4460	5790	3120	4455	4490.52	0.98	0	29	4831	4642	4546	4357	4261	4595	4310	28	1335	500	3110	5	1	5667658	255	-24.83	1.01	12	0.01	-181.00	4467.00	9280	20230320	-51.56	4450	20231023	1.01	9280	-51.56	20230320	4450	1.01	20231023	9280	-51.56	20230320	4450	1.01	20231023	1.06	N	361670	500	28 억		55471	N	N	0	N	00	N
50	20231023	161045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4455	-365	5	-7.57	171076615	37738	120.60	4700	4735	4450	6260	3375	4820	4533.46	0.99	0	-929	5026	4922	4726	4622	4426	4825	4525	28	1440	500	3370	5	1	5667658	252	-24.61	1.00	12	0.67	-181.00	4467.00	9280	20230320	-51.99	4450	20231023	0.11	9280	-51.99	20230320	4450	0.11	20231023	9280	-51.99	20230320	4450	0.11	20231023	1.07	N	361670	500	28 억		56386	N	N	0	N	00	N
51	20231023	151051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4455	-365	5	-7.57	159608645	35164	112.38	4700	4735	4455	6260	3375	4820	4538.98	0.99	0	-85	5026	4922	4726	4622	4426	4825	4525	28	1440	500	3370	5	1	5667658	252	-24.61	1.00	12	0.62	-181.00	4467.00	9280	20230320	-51.99	4455	20231023	0.00	9280	-51.99	20230320	4455	0.00	20231023	9280	-51.99	20230320	4455	0.00	20231023	1.07	N	361670	500	28 억		56386	N	N	0	N	00	N
52	20231023	141050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4480	-340	5	-7.05	121924850	26724	85.40	4700	4735	4455	6260	3375	4820	4562.37	0.99	0	291	5026	4922	4726	4622	4426	4825	4525	28	1440	500	3370	5	1	5667658	254	-24.75	1.00	12	0.47	-181.00	4467.00	9280	20230320	-51.72	4455	20231023	0.56	9280	-51.72	20230320	4455	0.56	20231023	9280	-51.72	20230320	4455	0.56	20231023	1.07	N	361670	500	28 억		56386	N	N	0	N	00	N
53	20231023	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-245	5	-5.08	57525795	12440	39.76	4700	4735	4570	6260	3375	4820	4624.26	0.99	0	747	5026	4922	4726	4622	4426	4825	4525	28	1440	500	3370	5	1	5667658	259	-25.28	1.02	12	0.22	-181.00	4467.00	9280	20230320	-50.70	4530	20231020	0.99	9280	-50.70	20230320	4530	0.99	20231020	9280	-50.70	20230320	4530	0.99	20231020	1.07	N	361670	500	28 억		56386	N	N	0	N	00	N
54	20231023	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-245	5	-5.08	53535610	11569	36.97	4700	4735	4570	6260	3375	4820	4627.51	0.99	0	1063	5026	4922	4726	4622	4426	4825	4525	28	1440	500	3370	5	1	5667658	259	-25.28	1.02	12	0.20	-181.00	4467.00	9280	20230320	-50.70	4530	20231020	0.99	9280	-50.70	20230320	4530	0.99	20231020	9280	-50.70	20230320	4530	0.99	20231020	1.07	N	361670	500	28 억		56386	N	N	0	N	00	N
55	20231023	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-220	5	-4.56	41586720	8965	28.65	4700	4735	4600	6260	3375	4820	4638.79	0.99	0	1434	5026	4922	4726	4622	4426	4825	4525	28	1440	500	3370	5	1	5667658	261	-25.41	1.03	12	0.16	-181.00	4467.00	9280	20230320	-50.43	4530	20231020	1.55	9280	-50.43	20230320	4530	1.55	20231020	9280	-50.43	20230320	4530	1.55	20231020	1.07	N	361670	500	28 억		56386	N	N	0	N	00	N
56	20231023	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-125	5	-2.59	8334780	1771	5.66	4700	4735	4680	6260	3375	4820	4706.26	0.99	0	338	5026	4922	4726	4622	4426	4825	4525	28	1440	500	3370	5	1	5667658	266	-25.94	1.05	12	0.03	-181.00	4467.00	9280	20230320	-49.41	4530	20231020	3.64	9280	-49.41	20230320	4530	3.64	20231020	9280	-49.41	20230320	4530	3.64	20231020	1.07	N	361670	500	28 억		56386	N	N	0	N	00	N
57	20231023	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-90	5	-1.87	4025295	855	2.73	4700	4730	4700	6260	3375	4820	4707.95	0.99	0	15	5026	4922	4726	4622	4426	4825	4525	28	1440	500	3370	5	1	5667658	268	-26.13	1.06	12	0.02	-181.00	4467.00	9280	20230320	-49.03	4530	20231020	4.42	9280	-49.03	20230320	4530	4.42	20231020	9280	-49.03	20230320	4530	4.42	20231020	1.07	N	361670	500	28 억		56386	N	N	0	N	00	N
58	20231020	161040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4820	-10	5	-0.21	144827530	31291	294.01	4830	4830	4530	6270	3385	4830	4628.41	1.03	0	-2152	5096	4962	4886	4752	4676	4925	4715	28	1440	500	3380	5	1	5667658	273	-26.63	1.08	12	0.55	-181.00	4467.00	9280	20230320	-48.06	4530	20231020	6.40	9280	-48.06	20230320	4530	6.40	20231020	9280	-48.06	20230320	4530	6.40	20231020	1.07	N	361670	500	28 억		58538	N	N	0	N	00	N
59	20231020	151039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4630	-200	5	-4.14	138274775	29915	281.08	4830	4830	4530	6270	3385	4830	4622.26	1.03	0	-1968	5096	4962	4886	4752	4676	4925	4715	28	1440	500	3380	5	1	5667658	262	-25.58	1.04	12	0.53	-181.00	4467.00	9280	20230320	-50.11	4530	20231020	2.21	9280	-50.11	20230320	4530	2.21	20231020	9280	-50.11	20230320	4530	2.21	20231020	1.07	N	361670	500	28 억		58538	N	N	0	N	00	N
60	20231020	141050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4665	-165	5	-3.42	120201225	26051	244.77	4830	4830	4530	6270	3385	4830	4614.07	1.03	0	-335	5096	4962	4886	4752	4676	4925	4715	28	1440	500	3380	5	1	5667658	264	-25.77	1.04	12	0.46	-181.00	4467.00	9280	20230320	-49.73	4530	20231020	2.98	9280	-49.73	20230320	4530	2.98	20231020	9280	-49.73	20230320	4530	2.98	20231020	1.07	N	361670	500	28 억		58538	N	N	0	N	00	N
61	20231020	131022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4555	-275	5	-5.69	108756550	23609	221.83	4830	4830	4530	6270	3385	4830	4606.57	1.03	0	504	5096	4962	4886	4752	4676	4925	4715	28	1440	500	3380	5	1	5667658	258	-25.17	1.02	12	0.42	-181.00	4467.00	9280	20230320	-50.92	4530	20231020	0.55	9280	-50.92	20230320	4530	0.55	20231020	9280	-50.92	20230320	4530	0.55	20231020	1.07	N	361670	500	28 억		58538	N	N	0	N	00	N
62	20231020	121032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4550	-280	5	-5.80	102874785	22319	209.71	4830	4830	4530	6270	3385	4830	4609.29	1.03	0	758	5096	4962	4886	4752	4676	4925	4715	28	1440	500	3380	5	1	5667658	258	-25.14	1.02	12	0.39	-181.00	4467.00	9280	20230320	-50.97	4530	20231020	0.44	9280	-50.97	20230320	4530	0.44	20231020	9280	-50.97	20230320	4530	0.44	20231020	1.07	N	361670	500	28 억		58538	N	N	0	N	00	N
63	20231020	111043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4540	-290	5	-6.00	86776015	18773	176.39	4830	4830	4530	6270	3385	4830	4622.38	1.03	0	734	5096	4962	4886	4752	4676	4925	4715	28	1440	500	3380	5	1	5667658	257	-25.08	1.02	12	0.33	-181.00	4467.00	9280	20230320	-51.08	4530	20231020	0.22	9280	-51.08	20230320	4530	0.22	20231020	9280	-51.08	20230320	4530	0.22	20231020	1.07	N	361670	500	28 억		58538	N	N	0	N	00	N
64	20231020	101034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4530	-300	5	-6.21	75455225	16285	153.01	4830	4830	4530	6270	3385	4830	4633.42	1.03	0	1068	5096	4962	4886	4752	4676	4925	4715	28	1440	500	3380	5	1	5667658	257	-25.03	1.01	12	0.29	-181.00	4467.00	9280	20230320	-51.19	4530	20231020	0.00	9280	-51.19	20230320	4530	0.00	20231020	9280	-51.19	20230320	4530	0.00	20231020	1.07	N	361670	500	28 억		58538	N	N	0	N	00	N
65	20231020	091031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4605	-225	5	-4.66	18182465	3831	36.00	4830	4830	4600	6270	3385	4830	4746.14	1.03	0	851	5096	4962	4886	4752	4676	4925	4715	28	1440	500	3380	5	1	5667658	261	-25.44	1.03	12	0.07	-181.00	4467.00	9280	20230320	-50.38	4600	20231020	0.11	9280	-50.38	20230320	4600	0.11	20231020	9280	-50.38	20230320	4600	0.11	20231020	1.07	N	361670	500	28 억		58538	N	N	0	N	00	N
66	20231019	161031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4830	-210	5	-4.17	51697095	10623	25.06	5020	5020	4810	6550	3530	5040	4866.52	1.07	0	-2043	5500	5270	5100	4870	4700	5185	4785	28	1510	500	3520	5	1	5667658	274	-26.69	1.08	12	0.19	-181.00	4467.00	9280	20230320	-47.95	4810	20231019	0.42	9280	-47.95	20230320	4810	0.42	20231019	9280	-47.95	20230320	4810	0.42	20231019	1.09	N	361670	500	28 억		60388	N	N	0	N	00	N
67	20231019	151019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4845	-195	5	-3.87	48758700	10015	23.63	5020	5020	4810	6550	3530	5040	4868.57	1.07	0	-1799	5500	5270	5100	4870	4700	5185	4785	28	1510	500	3520	5	1	5667658	275	-26.77	1.08	12	0.18	-181.00	4467.00	9280	20230320	-47.79	4810	20231019	0.73	9280	-47.79	20230320	4810	0.73	20231019	9280	-47.79	20230320	4810	0.73	20231019	1.09	N	361670	500	28 억		60388	N	N	0	N	00	N
68	20231019	141035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4825	-215	5	-4.27	42104830	8636	20.37	5020	5020	4810	6550	3530	5040	4875.50	1.07	0	-1366	5500	5270	5100	4870	4700	5185	4785	28	1510	500	3520	5	1	5667658	273	-26.66	1.08	12	0.15	-181.00	4467.00	9280	20230320	-48.01	4810	20231019	0.31	9280	-48.01	20230320	4810	0.31	20231019	9280	-48.01	20230320	4810	0.31	20231019	1.09	N	361670	500	28 억		60388	N	N	0	N	00	N
69	20231019	131025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4815	-225	5	-4.46	37852110	7753	18.29	5020	5020	4815	6550	3530	5040	4882.25	1.07	0	-1231	5500	5270	5100	4870	4700	5185	4785	28	1510	500	3520	5	1	5667658	273	-26.60	1.08	12	0.14	-181.00	4467.00	9280	20230320	-48.11	4815	20231019	0.00	9280	-48.11	20230320	4815	0.00	20231019	9280	-48.11	20230320	4815	0.00	20231019	1.09	N	361670	500	28 억		60388	N	N	0	N	00	N
70	20231019	121032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4855	-185	5	-3.67	30752385	6285	14.83	5020	5020	4850	6550	3530	5040	4892.98	1.07	0	-889	5500	5270	5100	4870	4700	5185	4785	28	1510	500	3520	5	1	5667658	275	-26.82	1.09	12	0.11	-181.00	4467.00	9280	20230320	-47.68	4850	20231019	0.10	9280	-47.68	20230320	4850	0.10	20231019	9280	-47.68	20230320	4850	0.10	20231019	1.09	N	361670	500	28 억		60388	N	N	0	N	00	N
71	20231019	111025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4870	-170	5	-3.37	21993250	4482	10.57	5020	5020	4870	6550	3530	5040	4907.02	1.07	0	-772	5500	5270	5100	4870	4700	5185	4785	28	1510	500	3520	5	1	5667658	276	-26.91	1.09	12	0.08	-181.00	4467.00	9280	20230320	-47.52	4870	20231019	0.00	9280	-47.52	20230320	4870	0.00	20231019	9280	-47.52	20230320	4870	0.00	20231019	1.09	N	361670	500	28 억		60388	N	N	0	N	00	N
72	20231019	101020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4905	-135	5	-2.68	12985880	2639	6.23	5020	5020	4880	6550	3530	5040	4920.76	1.07	0	-549	5500	5270	5100	4870	4700	5185	4785	28	1510	500	3520	5	1	5667658	278	-27.10	1.10	12	0.05	-181.00	4467.00	9280	20230320	-47.14	4880	20231019	0.51	9280	-47.14	20230320	4880	0.51	20231019	9280	-47.14	20230320	4880	0.51	20231019	1.09	N	361670	500	28 억		60388	N	N	0	N	00	N
73	20231019	091029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4885	-155	5	-3.08	6936510	1400	3.30	5020	5020	4885	6550	3530	5040	4954.65	1.07	0	-488	5500	5270	5100	4870	4700	5185	4785	28	1510	500	3520	5	1	5667658	277	-26.99	1.09	12	0.02	-181.00	4467.00	9280	20230320	-47.36	4885	20231019	0.00	9280	-47.36	20230320	4885	0.00	20231019	9280	-47.36	20230320	4885	0.00	20231019	1.09	N	361670	500	28 억		60388	N	N	0	N	00	N
74	20231018	161033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	-110	5	-2.14	215470025	42384	249.89	5200	5330	4930	6690	3610	5150	5083.78	1.09	0	-1235	5310	5230	5150	5070	4990	5230	5070	28	1540	500	3600	10	1	5667658	286	-27.85	1.13	12	0.75	-181.00	4467.00	9280	20230320	-45.69	4930	20231018	2.23	9280	-45.69	20230320	4930	2.23	20231018	9280	-45.69	20230320	4930	2.23	20231018	1.12	N	361670	500	28 억		61623	N	N	0	N	00	N
75	20231018	151025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4960	-190	5	-3.69	210286220	41345	243.77	5200	5330	4930	6690	3610	5150	5086.13	1.09	0	-1078	5310	5230	5150	5070	4990	5230	5070	28	1540	500	3600	5	1	5667658	281	-27.40	1.11	12	0.73	-181.00	4467.00	9280	20230320	-46.55	4930	20231018	0.61	9280	-46.55	20230320	4930	0.61	20231018	9280	-46.55	20230320	4930	0.61	20231018	1.12	N	361670	500	28 억		61623	N	N	0	N	00	N
76	20231018	141009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4985	-165	5	-3.20	174092230	34054	200.78	5200	5330	4985	6690	3610	5150	5112.24	1.09	0	2349	5310	5230	5150	5070	4990	5230	5070	28	1540	500	3600	5	1	5667658	283	-27.54	1.12	12	0.60	-181.00	4467.00	9280	20230320	-46.28	4985	20231018	0.00	9280	-46.28	20230320	4985	0.00	20231018	9280	-46.28	20230320	4985	0.00	20231018	1.12	N	361670	500	28 억		61623	N	N	0	N	00	N
77	20231018	131007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5020	-130	5	-2.52	159860070	31213	184.03	5200	5330	5000	6690	3610	5150	5121.59	1.09	0	2851	5310	5230	5150	5070	4990	5230	5070	28	1540	500	3600	10	1	5667658	285	-27.73	1.12	12	0.55	-181.00	4467.00	9280	20230320	-45.91	5000	20231018	0.40	9280	-45.91	20230320	5000	0.40	20231018	9280	-45.91	20230320	5000	0.40	20231018	1.12	N	361670	500	28 억		61623	N	N	0	N	00	N
78	20231018	121025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5050	-100	5	-1.94	156898000	30624	180.56	5200	5330	5000	6690	3610	5150	5123.37	1.09	0	3082	5310	5230	5150	5070	4990	5230	5070	28	1540	500	3600	10	1	5667658	286	-27.90	1.13	12	0.54	-181.00	4467.00	9280	20230320	-45.58	5000	20231018	1.00	9280	-45.58	20230320	5000	1.00	20231018	9280	-45.58	20230320	5000	1.00	20231018	1.12	N	361670	500	28 억		61623	N	N	0	N	00	N
79	20231018	111017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	-50	5	-0.97	109655260	21216	125.09	5200	5330	5050	6690	3610	5150	5168.52	1.09	0	2883	5310	5230	5150	5070	4990	5230	5070	28	1540	500	3600	10	1	5667658	289	-28.18	1.14	12	0.37	-181.00	4467.00	9280	20230320	-45.04	5050	20231018	0.99	9280	-45.04	20230320	5050	0.99	20231018	9280	-45.04	20230320	5050	0.99	20231018	1.12	N	361670	500	28 억		61623	N	N	0	N	00	N
80	20231018	101028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5080	-70	5	-1.36	97469160	18829	111.01	5200	5330	5050	6690	3610	5150	5176.54	1.09	0	3248	5310	5230	5150	5070	4990	5230	5070	28	1540	500	3600	10	1	5667658	288	-28.07	1.14	12	0.33	-181.00	4467.00	9280	20230320	-45.26	5050	20231018	0.59	9280	-45.26	20230320	5050	0.59	20231018	9280	-45.26	20230320	5050	0.59	20231018	1.12	N	361670	500	28 억		61623	N	N	0	N	00	N
81	20231018	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	100	2	1.94	4448260	855	5.04	5200	5250	5200	6690	3610	5150	5202.64	1.09	0	-44	5310	5230	5150	5070	4990	5230	5070	28	1540	500	3600	10	1	5667658	298	-29.01	1.18	12	0.02	-181.00	4467.00	9280	20230320	-43.43	5070	20231017	3.55	9280	-43.43	20230320	5070	3.55	20231017	9280	-43.43	20230320	5070	3.55	20231017	1.12	N	361670	500	28 억		61623	N	N	0	N	00	N
82	20231017	161014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5150	0	3	0.00	87162870	16961	257.18	5150	5230	5070	6690	3610	5150	5139.02	1.10	0	-827	5410	5280	5200	5070	4990	5240	5030	28	1540	500	3600	10	1	5667658	292	-28.45	1.15	12	0.30	-181.00	4467.00	9280	20230320	-44.50	5070	20231017	1.58	9280	-44.50	20230320	5070	1.58	20231017	9280	-44.50	20230320	5070	1.58	20231017	1.13	N	361670	500	28 억		62450	N	N	0	N	00	N
83	20231017	151022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5120	-30	5	-0.58	84206010	16385	248.45	5150	5230	5070	6690	3610	5150	5139.21	1.10	0	-719	5410	5280	5200	5070	4990	5240	5030	28	1540	500	3600	10	1	5667658	290	-28.29	1.15	12	0.29	-181.00	4467.00	9280	20230320	-44.83	5070	20231017	0.99	9280	-44.83	20230320	5070	0.99	20231017	9280	-44.83	20230320	5070	0.99	20231017	1.13	N	361670	500	28 억		62450	N	N	0	N	00	N
84	20231017	141024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5130	-20	5	-0.39	55481410	10814	163.97	5150	5200	5070	6690	3610	5150	5130.52	1.10	0	292	5410	5280	5200	5070	4990	5240	5030	28	1540	500	3600	10	1	5667658	291	-28.34	1.15	12	0.19	-181.00	4467.00	9280	20230320	-44.72	5070	20231017	1.18	9280	-44.72	20230320	5070	1.18	20231017	9280	-44.72	20230320	5070	1.18	20231017	1.13	N	361670	500	28 억		62450	N	N	0	N	00	N
85	20231017	131016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5180	30	2	0.58	38520040	7503	113.77	5150	5200	5070	6690	3610	5150	5133.95	1.10	0	522	5410	5280	5200	5070	4990	5240	5030	28	1540	500	3600	10	1	5667658	294	-28.62	1.16	12	0.13	-181.00	4467.00	9280	20230320	-44.18	5070	20231017	2.17	9280	-44.18	20230320	5070	2.17	20231017	9280	-44.18	20230320	5070	2.17	20231017	1.13	N	361670	500	28 억		62450	N	N	0	N	00	N
86	20231017	121021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5150	0	3	0.00	29973860	5844	88.61	5150	5200	5070	6690	3610	5150	5129.00	1.10	0	685	5410	5280	5200	5070	4990	5240	5030	28	1540	500	3600	10	1	5667658	292	-28.45	1.15	12	0.10	-181.00	4467.00	9280	20230320	-44.50	5070	20231017	1.58	9280	-44.50	20230320	5070	1.58	20231017	9280	-44.50	20230320	5070	1.58	20231017	1.13	N	361670	500	28 억		62450	N	N	0	N	00	N
87	20231017	111010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5170	20	2	0.39	27982460	5457	82.74	5150	5200	5070	6690	3610	5150	5127.81	1.10	0	704	5410	5280	5200	5070	4990	5240	5030	28	1540	500	3600	10	1	5667658	293	-28.56	1.16	12	0.10	-181.00	4467.00	9280	20230320	-44.29	5070	20231017	1.97	9280	-44.29	20230320	5070	1.97	20231017	9280	-44.29	20230320	5070	1.97	20231017	1.13	N	361670	500	28 억		62450	N	N	0	N	00	N
88	20231017	101002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	-50	5	-0.97	22000820	4291	65.06	5150	5200	5070	6690	3610	5150	5127.20	1.10	0	884	5410	5280	5200	5070	4990	5240	5030	28	1540	500	3600	10	1	5667658	289	-28.18	1.14	12	0.08	-181.00	4467.00	9280	20230320	-45.04	5070	20231017	0.59	9280	-45.04	20230320	5070	0.59	20231017	9280	-45.04	20230320	5070	0.59	20231017	1.13	N	361670	500	28 억		62450	N	N	0	N	00	N
89	20231017	091015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5120	-30	5	-0.58	16051720	3127	47.41	5150	5200	5100	6690	3610	5150	5133.27	1.10	0	1040	5410	5280	5200	5070	4990	5240	5030	28	1540	500	3600	10	1	5667658	290	-28.29	1.15	12	0.06	-181.00	4467.00	9280	20230320	-44.83	5100	20231017	0.39	9280	-44.83	20230320	5100	0.39	20231017	9280	-44.83	20230320	5100	0.39	20231017	1.13	N	361670	500	28 억		62450	N	N	0	N	00	N
90	20231016	161011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5150	-180	5	-3.38	34169470	6545	51.78	5310	5330	5120	6920	3740	5330	5221.00	1.13	0	-1725	5543	5436	5373	5266	5203	5405	5235	28	1590	500	3730	10	1	5667658	292	-28.45	1.15	12	0.12	-181.00	4467.00	9280	20230320	-44.50	5120	20231016	0.59	9280	-44.50	20230320	5120	0.59	20231016	9280	-44.50	20230320	5120	0.59	20231016	1.09	N	361670	500	28 억		64175	N	N	0	N	00	N
91	20231016	151011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5220	-110	5	-2.06	27270510	5204	41.17	5310	5330	5170	6920	3740	5330	5240.30	1.13	0	-1587	5543	5436	5373	5266	5203	5405	5235	28	1590	500	3730	10	1	5667658	296	-28.84	1.17	12	0.09	-181.00	4467.00	9280	20230320	-43.75	5170	20231016	0.97	9280	-43.75	20230320	5170	0.97	20231016	9280	-43.75	20230320	5170	0.97	20231016	1.09	N	361670	500	28 억		64175	N	N	0	N	00	N
92	20231016	141013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5190	-140	5	-2.63	26012870	4962	39.26	5310	5330	5190	6920	3740	5330	5242.42	1.13	0	-1506	5543	5436	5373	5266	5203	5405	5235	28	1590	500	3730	10	1	5667658	294	-28.67	1.16	12	0.09	-181.00	4467.00	9280	20230320	-44.07	5190	20231016	0.00	9280	-44.07	20230320	5190	0.00	20231016	9280	-44.07	20230320	5190	0.00	20231016	1.09	N	361670	500	28 억		64175	N	N	0	N	00	N
93	20231016	131005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5270	-60	5	-1.13	20303490	3868	30.60	5310	5330	5190	6920	3740	5330	5249.09	1.13	0	-1349	5543	5436	5373	5266	5203	5405	5235	28	1590	500	3730	10	1	5667658	299	-29.12	1.18	12	0.07	-181.00	4467.00	9280	20230320	-43.21	5190	20231016	1.54	9280	-43.21	20230320	5190	1.54	20231016	9280	-43.21	20230320	5190	1.54	20231016	1.09	N	361670	500	28 억		64175	N	N	0	N	00	N
94	20231016	121007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5240	-90	5	-1.69	19232020	3663	28.98	5310	5330	5200	6920	3740	5330	5250.35	1.13	0	-1202	5543	5436	5373	5266	5203	5405	5235	28	1590	500	3730	10	1	5667658	297	-28.95	1.17	12	0.06	-181.00	4467.00	9280	20230320	-43.53	5200	20231016	0.77	9280	-43.53	20230320	5200	0.77	20231016	9280	-43.53	20230320	5200	0.77	20231016	1.09	N	361670	500	28 억		64175	N	N	0	N	00	N
95	20231016	111000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5230	-100	5	-1.88	16892340	3214	25.43	5310	5330	5210	6920	3740	5330	5255.86	1.13	0	-1100	5543	5436	5373	5266	5203	5405	5235	28	1590	500	3730	10	1	5667658	296	-28.90	1.17	12	0.06	-181.00	4467.00	9280	20230320	-43.64	5210	20231016	0.38	9280	-43.64	20230320	5210	0.38	20231016	9280	-43.64	20230320	5210	0.38	20231016	1.09	N	361670	500	28 억		64175	N	N	0	N	00	N
96	20231016	100954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5290	-40	5	-0.75	8625030	1633	12.92	5310	5320	5270	6920	3740	5330	5281.71	1.13	0	-791	5543	5436	5373	5266	5203	5405	5235	28	1590	500	3730	10	1	5667658	300	-29.23	1.18	12	0.03	-181.00	4467.00	9280	20230320	-43.00	5270	20231016	0.38	9280	-43.00	20230320	5270	0.38	20231016	9280	-43.00	20230320	5270	0.38	20231016	1.09	N	361670	500	28 억		64175	N	N	0	N	00	N
97	20231016	090957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5290	-40	5	-0.75	2624570	497	3.93	5310	5320	5270	6920	3740	5330	5280.82	1.13	0	-439	5543	5436	5373	5266	5203	5405	5235	28	1590	500	3730	10	1	5667658	300	-29.23	1.18	12	0.01	-181.00	4467.00	9280	20230320	-43.00	5270	20231016	0.38	9280	-43.00	20230320	5270	0.38	20231016	9280	-43.00	20230320	5270	0.38	20231016	1.09	N	361670	500	28 억		64175	N	N	0	N	00	N
98	20231012	161030	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5440	-80	5	-1.45	146473730	26929	173.89	5520	5580	5400	7170	3870	5520	5439.24	1.19	0	-1399	5606	5562	5506	5462	5406	5585	5485	28	1650	500	3860	10	1	5667658	308	-30.06	1.22	12	0.48	-181.00	4467.00	9280	20230320	-41.38	5400	20231012	0.74	9280	-41.38	20230320	5400	0.74	20231012	9280	-41.38	20230320	5400	0.74	20231012	1.09	N	361670	500	28 억		67579	N	N	0	N	00	N
99	20231012	151004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5420	-100	5	-1.81	128716970	23654	152.74	5520	5580	5400	7170	3870	5520	5441.66	1.19	0	-1037	5606	5562	5506	5462	5406	5585	5485	28	1650	500	3860	10	1	5667658	307	-29.94	1.21	12	0.42	-181.00	4467.00	9280	20230320	-41.59	5400	20231012	0.37	9280	-41.59	20230320	5400	0.37	20231012	9280	-41.59	20230320	5400	0.37	20231012	1.09	N	361670	500	28 억		67579	N	N	0	N	00	N
100	20231012	141007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5430	-90	5	-1.63	99984030	18350	118.49	5520	5580	5400	7170	3870	5520	5448.72	1.19	0	1275	5606	5562	5506	5462	5406	5585	5485	28	1650	500	3860	10	1	5667658	308	-30.00	1.22	12	0.32	-181.00	4467.00	9280	20230320	-41.49	5400	20231012	0.56	9280	-41.49	20230320	5400	0.56	20231012	9280	-41.49	20230320	5400	0.56	20231012	1.09	N	361670	500	28 억		67579	N	N	0	N	00	N
101	20231012	131007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5420	-100	5	-1.81	66638470	12194	78.74	5520	5580	5410	7170	3870	5520	5464.86	1.19	0	1637	5606	5562	5506	5462	5406	5585	5485	28	1650	500	3860	10	1	5667658	307	-29.94	1.21	12	0.22	-181.00	4467.00	9280	20230320	-41.59	5410	20231012	0.18	9280	-41.59	20230320	5410	0.18	20231012	9280	-41.59	20230320	5410	0.18	20231012	1.09	N	361670	500	28 억		67579	N	N	0	N	00	N
102	20231012	121018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5450	-70	5	-1.27	60849240	11130	71.87	5520	5580	5410	7170	3870	5520	5467.14	1.19	0	1741	5606	5562	5506	5462	5406	5585	5485	28	1650	500	3860	10	1	5667658	309	-30.11	1.22	12	0.20	-181.00	4467.00	9280	20230320	-41.27	5410	20231012	0.74	9280	-41.27	20230320	5410	0.74	20231012	9280	-41.27	20230320	5410	0.74	20231012	1.09	N	361670	500	28 억		67579	N	N	0	N	00	N
103	20231012	111016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5450	-70	5	-1.27	54305110	9927	64.10	5520	5580	5410	7170	3870	5520	5470.45	1.19	0	1962	5606	5562	5506	5462	5406	5585	5485	28	1650	500	3860	10	1	5667658	309	-30.11	1.22	12	0.18	-181.00	4467.00	9280	20230320	-41.27	5410	20231012	0.74	9280	-41.27	20230320	5410	0.74	20231012	9280	-41.27	20230320	5410	0.74	20231012	1.09	N	361670	500	28 억		67579	N	N	0	N	00	N
104	20231012	101007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5430	-90	5	-1.63	46330480	8464	54.66	5520	5580	5410	7170	3870	5520	5473.83	1.19	0	2287	5606	5562	5506	5462	5406	5585	5485	28	1650	500	3860	10	1	5667658	308	-30.00	1.22	12	0.15	-181.00	4467.00	9280	20230320	-41.49	5410	20231012	0.37	9280	-41.49	20230320	5410	0.37	20231012	9280	-41.49	20230320	5410	0.37	20231012	1.09	N	361670	500	28 억		67579	N	N	0	N	00	N
105	20231012	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	0	3	0.00	10378100	1868	12.06	5520	5580	5460	7170	3870	5520	5555.73	1.19	0	0	5606	5562	5506	5462	5406	5585	5485	28	1650	500	3860	10	1	5667658	313	-30.50	1.24	12	0.03	-181.00	4467.00	9280	20230320	-40.52	5430	20231010	1.66	9280	-40.52	20230320	5430	1.66	20231010	9280	-40.52	20230320	5430	1.66	20231010	1.09	N	361670	500	28 억		67579	N	N	0	N	00	N
106	20231011	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-10	5	-0.18	85096080	15486	202.17	5480	5550	5450	7180	3880	5530	5495.03	1.22	0	-1528	5783	5656	5543	5416	5303	5600	5360	28	1650	500	3870	10	1	5667658	313	-30.50	1.24	12	0.27	-181.00	4467.00	9280	20230320	-40.52	5430	20231010	1.66	9280	-40.52	20230320	5430	1.66	20231010	9280	-40.52	20230320	5430	1.66	20231010	1.09	N	361670	500	28 억		69107	N	N	0	N	00	N
107	20231011	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-70	5	-1.27	79848400	14528	189.66	5480	5550	5450	7180	3880	5530	5496.17	1.22	0	-1363	5783	5656	5543	5416	5303	5600	5360	28	1650	500	3870	10	1	5667658	309	-30.17	1.22	12	0.26	-181.00	4467.00	9280	20230320	-41.16	5430	20231010	0.55	9280	-41.16	20230320	5430	0.55	20231010	9280	-41.16	20230320	5430	0.55	20231010	1.09	N	361670	500	28 억		69107	N	N	0	N	00	N
108	20231011	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-50	5	-0.90	74634190	13576	177.23	5480	5550	5450	7180	3880	5530	5497.51	1.22	0	-1175	5783	5656	5543	5416	5303	5600	5360	28	1650	500	3870	10	1	5667658	311	-30.28	1.23	12	0.24	-181.00	4467.00	9280	20230320	-40.95	5430	20231010	0.92	9280	-40.95	20230320	5430	0.92	20231010	9280	-40.95	20230320	5430	0.92	20231010	1.09	N	361670	500	28 억		69107	N	N	0	N	00	N
109	20231011	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-30	5	-0.54	60883890	11064	144.44	5480	5550	5450	7180	3880	5530	5502.88	1.22	0	-951	5783	5656	5543	5416	5303	5600	5360	28	1650	500	3870	10	1	5667658	312	-30.39	1.23	12	0.20	-181.00	4467.00	9280	20230320	-40.73	5430	20231010	1.29	9280	-40.73	20230320	5430	1.29	20231010	9280	-40.73	20230320	5430	1.29	20231010	1.09	N	361670	500	28 억		69107	N	N	0	N	00	N
110	20231011	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-30	5	-0.54	41084210	7456	97.34	5480	5550	5450	7180	3880	5530	5510.22	1.22	0	-539	5783	5656	5543	5416	5303	5600	5360	28	1650	500	3870	10	1	5667658	312	-30.39	1.23	12	0.13	-181.00	4467.00	9280	20230320	-40.73	5430	20231010	1.29	9280	-40.73	20230320	5430	1.29	20231010	9280	-40.73	20230320	5430	1.29	20231010	1.09	N	361670	500	28 억		69107	N	N	0	N	00	N
111	20231011	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	10	2	0.18	29728810	5393	70.40	5480	5540	5450	7180	3880	5530	5512.48	1.22	0	-293	5783	5656	5543	5416	5303	5600	5360	28	1650	500	3870	10	1	5667658	314	-30.61	1.24	12	0.10	-181.00	4467.00	9280	20230320	-40.30	5430	20231010	2.03	9280	-40.30	20230320	5430	2.03	20231010	9280	-40.30	20230320	5430	2.03	20231010	1.09	N	361670	500	28 억		69107	N	N	0	N	00	N
112	20231011	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	0	3	0.00	26156190	4746	61.96	5480	5530	5450	7180	3880	5530	5511.21	1.22	0	-135	5783	5656	5543	5416	5303	5600	5360	28	1650	500	3870	10	1	5667658	313	-30.55	1.24	12	0.08	-181.00	4467.00	9280	20230320	-40.41	5430	20231010	1.84	9280	-40.41	20230320	5430	1.84	20231010	9280	-40.41	20230320	5430	1.84	20231010	1.09	N	361670	500	28 억		69107	N	N	0	N	00	N
113	20231011	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-50	5	-0.90	6723100	1227	16.02	5480	5480	5450	7180	3880	5530	5479.30	1.22	0	-35	5783	5656	5543	5416	5303	5600	5360	28	1650	500	3870	10	1	5667658	311	-30.28	1.23	12	0.02	-181.00	4467.00	9280	20230320	-40.95	5430	20231010	0.92	9280	-40.95	20230320	5430	0.92	20231010	9280	-40.95	20230320	5430	0.92	20231010	1.09	N	361670	500	28 억		69107	N	N	0	N	00	N
114	20231010	161613	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5530	-80	5	-1.43	42610140	7660	342.88	5630	5670	5430	7290	3930	5610	5562.68	1.25	0	-1775	5670	5640	5580	5550	5490	5655	5565	28	1680	500	3920	10	1	5667658	313	-30.55	1.24	12	0.14	-181.00	4467.00	9280	20230320	-40.41	5430	20231010	1.84	9280	-40.41	20230320	5430	1.84	20231010	9280	-40.41	20230320	5430	1.84	20231010	1.09	N	361670	500	28 억		70882	N	N	0	N	00	N
115	20231010	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-130	5	-2.32	37719670	6772	303.13	5630	5670	5460	7290	3930	5610	5569.95	1.25	0	-1633	5670	5640	5580	5550	5490	5655	5565	28	1680	500	3920	10	1	5667658	311	-30.28	1.23	12	0.12	-181.00	4467.00	9280	20230320	-40.95	5440	20231005	0.74	9280	-40.95	20230320	5440	0.74	20231005	9280	-40.95	20230320	5440	0.74	20231005	1.09	N	361670	500	28 억		70882	N	N	0	N	00	N
116	20231010	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-90	5	-1.60	25810220	4601	205.95	5630	5670	5520	7290	3930	5610	5609.70	1.25	0	-1260	5670	5640	5580	5550	5490	5655	5565	28	1680	500	3920	10	1	5667658	313	-30.50	1.24	12	0.08	-181.00	4467.00	9280	20230320	-40.52	5440	20231005	1.47	9280	-40.52	20230320	5440	1.47	20231005	9280	-40.52	20230320	5440	1.47	20231005	1.09	N	361670	500	28 억		70882	N	N	0	N	00	N
117	20231010	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-30	5	-0.53	22968590	4090	183.08	5630	5670	5570	7290	3930	5610	5615.79	1.25	0	-812	5670	5640	5580	5550	5490	5655	5565	28	1680	500	3920	10	1	5667658	316	-30.83	1.25	12	0.07	-181.00	4467.00	9280	20230320	-39.87	5440	20231005	2.57	9280	-39.87	20230320	5440	2.57	20231005	9280	-39.87	20230320	5440	2.57	20231005	1.09	N	361670	500	28 억		70882	N	N	0	N	00	N
118	20231010	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-30	5	-0.53	19313940	3435	153.76	5630	5670	5580	7290	3930	5610	5622.69	1.25	0	-510	5670	5640	5580	5550	5490	5655	5565	28	1680	500	3920	10	1	5667658	316	-30.83	1.25	12	0.06	-181.00	4467.00	9280	20230320	-39.87	5440	20231005	2.57	9280	-39.87	20230320	5440	2.57	20231005	9280	-39.87	20230320	5440	2.57	20231005	1.09	N	361670	500	28 억		70882	N	N	0	N	00	N
119	20231010	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	18515450	3292	147.36	5630	5670	5580	7290	3930	5610	5624.38	1.25	0	-446	5670	5640	5580	5550	5490	5655	5565	28	1680	500	3920	10	1	5667658	317	-30.94	1.25	12	0.06	-181.00	4467.00	9280	20230320	-39.66	5440	20231005	2.94	9280	-39.66	20230320	5440	2.94	20231005	9280	-39.66	20230320	5440	2.94	20231005	1.09	N	361670	500	28 억		70882	N	N	0	N	00	N
120	20231010	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	16808460	2987	133.71	5630	5670	5580	7290	3930	5610	5627.20	1.25	0	-348	5670	5640	5580	5550	5490	5655	5565	28	1680	500	3920	10	1	5667658	317	-30.94	1.25	12	0.05	-181.00	4467.00	9280	20230320	-39.66	5440	20231005	2.94	9280	-39.66	20230320	5440	2.94	20231005	9280	-39.66	20230320	5440	2.94	20231005	1.09	N	361670	500	28 억		70882	N	N	0	N	00	N
121	20231010	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	60	2	1.07	6025340	1065	47.67	5630	5670	5630	7290	3930	5610	5657.60	1.25	0	-153	5670	5640	5580	5550	5490	5655	5565	28	1680	500	3920	10	1	5667658	321	-31.33	1.27	12	0.02	-181.00	4467.00	9280	20230320	-38.90	5440	20231005	4.23	9280	-38.90	20230320	5440	4.23	20231005	9280	-38.90	20230320	5440	4.23	20231005	1.09	N	361670	500	28 억		70882	N	N	0	N	00	N
122	20231006	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	12473400	2234	53.59	5530	5610	5520	7290	3930	5610	5583.44	1.27	0	-833	5723	5666	5553	5496	5383	5695	5525	28	1680	500	3920	10	1	5667658	318	-30.99	1.26	12	0.04	-181.00	4467.00	9280	20230320	-39.55	5440	20231005	3.12	9280	-39.55	20230320	5440	3.12	20231005	9280	-39.55	20230320	5440	3.12	20231005	1.09	N	361670	500	28 억		71715	N	N	0	N	00	N
123	20231006	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	10111630	1813	43.49	5530	5610	5520	7290	3930	5610	5577.29	1.27	0	-749	5723	5666	5553	5496	5383	5695	5525	28	1680	500	3920	10	1	5667658	317	-30.94	1.25	12	0.03	-181.00	4467.00	9280	20230320	-39.66	5440	20231005	2.94	9280	-39.66	20230320	5440	2.94	20231005	9280	-39.66	20230320	5440	2.94	20231005	1.09	N	361670	500	28 억		71715	N	N	0	N	00	N
124	20231006	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-20	5	-0.36	8687740	1559	37.40	5530	5610	5520	7290	3930	5610	5572.64	1.27	0	-697	5723	5666	5553	5496	5383	5695	5525	28	1680	500	3920	10	1	5667658	317	-30.88	1.25	12	0.03	-181.00	4467.00	9280	20230320	-39.76	5440	20231005	2.76	9280	-39.76	20230320	5440	2.76	20231005	9280	-39.76	20230320	5440	2.76	20231005	1.09	N	361670	500	28 억		71715	N	N	0	N	00	N
125	20231006	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-20	5	-0.36	8631760	1549	37.16	5530	5610	5520	7290	3930	5610	5572.47	1.27	0	-696	5723	5666	5553	5496	5383	5695	5525	28	1680	500	3920	10	1	5667658	317	-30.88	1.25	12	0.03	-181.00	4467.00	9280	20230320	-39.76	5440	20231005	2.76	9280	-39.76	20230320	5440	2.76	20231005	9280	-39.76	20230320	5440	2.76	20231005	1.09	N	361670	500	28 억		71715	N	N	0	N	00	N
126	20231006	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	5958530	1067	25.59	5530	5610	5530	7290	3930	5610	5584.38	1.27	0	-591	5723	5666	5553	5496	5383	5695	5525	28	1680	500	3920	10	1	5667658	317	-30.94	1.25	12	0.02	-181.00	4467.00	9280	20230320	-39.66	5440	20231005	2.94	9280	-39.66	20230320	5440	2.94	20231005	9280	-39.66	20230320	5440	2.94	20231005	1.09	N	361670	500	28 억		71715	N	N	0	N	00	N
127	20231006	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	5578310	999	23.96	5530	5610	5530	7290	3930	5610	5583.89	1.27	0	-535	5723	5666	5553	5496	5383	5695	5525	28	1680	500	3920	10	1	5667658	318	-30.99	1.26	12	0.02	-181.00	4467.00	9280	20230320	-39.55	5440	20231005	3.12	9280	-39.55	20230320	5440	3.12	20231005	9280	-39.55	20230320	5440	3.12	20231005	1.09	N	361670	500	28 억		71715	N	N	0	N	00	N
128	20231006	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	3018780	541	12.98	5530	5610	5530	7290	3930	5610	5580.00	1.27	0	-329	5723	5666	5553	5496	5383	5695	5525	28	1680	500	3920	10	1	5667658	318	-30.99	1.26	12	0.01	-181.00	4467.00	9280	20230320	-39.55	5440	20231005	3.12	9280	-39.55	20230320	5440	3.12	20231005	9280	-39.55	20230320	5440	3.12	20231005	1.09	N	361670	500	28 억		71715	N	N	0	N	00	N
129	20231006	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	2702230	484	11.61	5530	5610	5530	7290	3930	5610	5583.12	1.27	0	-308	5723	5666	5553	5496	5383	5695	5525	28	1680	500	3920	10	1	5667658	318	-30.99	1.26	12	0.01	-181.00	4467.00	9280	20230320	-39.55	5440	20231005	3.12	9280	-39.55	20230320	5440	3.12	20231005	9280	-39.55	20230320	5440	3.12	20231005	1.09	N	361670	500	28 억		71715	N	N	0	N	00	N