KissMeData/273640/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	161102	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12710	-820	5	-6.06	882746660	67710	297.63	13700	13700	12710	17580	9480	13530	13037.28	0.64	0	-11222	13943	13736	13423	13216	12903	13840	13320	55	4050	500	9740	10	1	10966000	1394	10.95	2.35	12	0.62	1161.00	5419.00	25650	20230419	-50.45	12710	20231031	0.00	25650	-50.45	20230419	12710	0.00	20231031	25650	-50.45	20230419	12710	0.00	20231031	2.69	N	273640	500	54 억		69693	N	N	0	N	00	N
3	20231031	151113	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12770	-760	5	-5.62	830411320	63604	279.58	13700	13700	12760	17580	9480	13530	13055.96	0.64	0	-10474	13943	13736	13423	13216	12903	13840	13320	55	4050	500	9740	10	1	10966000	1400	11.00	2.36	12	0.58	1161.00	5419.00	25650	20230419	-50.21	12760	20231031	0.08	25650	-50.21	20230419	12760	0.08	20231031	25650	-50.21	20230419	12760	0.08	20231031	2.69	N	273640	500	54 억		69693	N	N	0	N	00	N
4	20231031	141123	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12810	-720	5	-5.32	747144860	57103	251.00	13700	13700	12800	17580	9480	13530	13084.16	0.64	0	-11207	13943	13736	13423	13216	12903	13840	13320	55	4050	500	9740	10	1	10966000	1405	11.03	2.36	12	0.52	1161.00	5419.00	25650	20230419	-50.06	12800	20231031	0.08	25650	-50.06	20230419	12800	0.08	20231031	25650	-50.06	20230419	12800	0.08	20231031	2.69	N	273640	500	54 억		69693	N	N	0	N	00	N
5	20231031	131113	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13000	-530	5	-3.92	590862440	44953	197.60	13700	13700	12900	17580	9480	13530	13144.00	0.64	0	-12660	13943	13736	13423	13216	12903	13840	13320	55	4050	500	9740	10	1	10966000	1426	11.20	2.40	12	0.41	1161.00	5419.00	25650	20230419	-49.32	12900	20231031	0.78	25650	-49.32	20230419	12900	0.78	20231031	25650	-49.32	20230419	12900	0.78	20231031	2.69	N	273640	500	54 억		69693	N	N	0	N	00	N
6	20231031	121115	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13010	-520	5	-3.84	470414060	35665	156.77	13700	13700	12990	17580	9480	13530	13189.80	0.64	0	-11370	13943	13736	13423	13216	12903	13840	13320	55	4050	500	9740	10	1	10966000	1427	11.21	2.40	12	0.33	1161.00	5419.00	25650	20230419	-49.28	12940	20231027	0.54	25650	-49.28	20230419	12940	0.54	20231027	25650	-49.28	20230419	12940	0.54	20231027	2.69	N	273640	500	54 억		69693	N	N	0	N	00	N
7	20231031	111142	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13090	-440	5	-3.25	377767600	28558	125.53	13700	13700	13020	17580	9480	13530	13228.08	0.64	0	-8898	13943	13736	13423	13216	12903	13840	13320	55	4050	500	9740	10	1	10966000	1435	11.27	2.42	12	0.26	1161.00	5419.00	25650	20230419	-48.97	12940	20231027	1.16	25650	-48.97	20230419	12940	1.16	20231027	25650	-48.97	20230419	12940	1.16	20231027	2.69	N	273640	500	54 억		69693	N	N	0	N	00	N
8	20231031	101122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13160	-370	5	-2.73	284786780	21449	94.28	13700	13700	13080	17580	9480	13530	13277.39	0.64	0	-6070	13943	13736	13423	13216	12903	13840	13320	55	4050	500	9740	10	1	10966000	1443	11.34	2.43	12	0.20	1161.00	5419.00	25650	20230419	-48.69	12940	20231027	1.70	25650	-48.69	20230419	12940	1.70	20231027	25650	-48.69	20230419	12940	1.70	20231027	2.69	N	273640	500	54 억		69693	N	N	0	N	00	N
9	20231031	091122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13530	0	3	0.00	52908140	3902	17.15	13700	13700	13510	17580	9480	13530	13559.24	0.64	0	-3183	13943	13736	13423	13216	12903	13840	13320	55	4050	500	9740	10	1	10966000	1484	11.65	2.50	12	0.04	1161.00	5419.00	25650	20230419	-47.25	12940	20231027	4.56	25650	-47.25	20230419	12940	4.56	20231027	25650	-47.25	20230419	12940	4.56	20231027	2.69	N	273640	500	54 억		69693	N	N	0	N	00	N
10	20231030	161100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13530	260	2	1.96	303815600	22750	51.54	13200	13630	13110	17250	9290	13270	13354.45	0.57	0	6158	14036	13652	13296	12912	12556	13845	13105	55	3980	500	9550	10	1	10966000	1484	11.65	2.50	12	0.21	1161.00	5419.00	25650	20230419	-47.25	12940	20231027	4.56	25650	-47.25	20230419	12940	4.56	20231027	25650	-47.25	20230419	12940	4.56	20231027	2.68	N	273640	500	54 억		62642	N	N	0	N	00	N
11	20231030	151036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13490	220	2	1.66	296039830	22175	50.24	13200	13630	13110	17250	9290	13270	13350.16	0.57	0	6063	14036	13652	13296	12912	12556	13845	13105	55	3980	500	9550	10	1	10966000	1479	11.62	2.49	12	0.20	1161.00	5419.00	25650	20230419	-47.41	12940	20231027	4.25	25650	-47.41	20230419	12940	4.25	20231027	25650	-47.41	20230419	12940	4.25	20231027	2.68	N	273640	500	54 억		62642	N	N	0	N	00	N
12	20231030	141033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13440	170	2	1.28	277272340	20783	47.08	13200	13630	13110	17250	9290	13270	13341.30	0.57	0	5552	14036	13652	13296	12912	12556	13845	13105	55	3980	500	9550	10	1	10966000	1474	11.58	2.48	12	0.19	1161.00	5419.00	25650	20230419	-47.60	12940	20231027	3.86	25650	-47.60	20230419	12940	3.86	20231027	25650	-47.60	20230419	12940	3.86	20231027	2.68	N	273640	500	54 억		62642	N	N	0	N	00	N
13	20231030	131037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13630	360	2	2.71	260881480	19566	44.33	13200	13630	13110	17250	9290	13270	13333.41	0.57	0	4833	14036	13652	13296	12912	12556	13845	13105	55	3980	500	9550	10	1	10966000	1495	11.74	2.52	12	0.18	1161.00	5419.00	25650	20230419	-46.86	12940	20231027	5.33	25650	-46.86	20230419	12940	5.33	20231027	25650	-46.86	20230419	12940	5.33	20231027	2.68	N	273640	500	54 억		62642	N	N	0	N	00	N
14	20231030	121028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13350	80	2	0.60	192241560	14486	32.82	13200	13400	13110	17250	9290	13270	13270.85	0.57	0	4195	14036	13652	13296	12912	12556	13845	13105	55	3980	500	9550	10	1	10966000	1464	11.50	2.46	12	0.13	1161.00	5419.00	25650	20230419	-47.95	12940	20231027	3.17	25650	-47.95	20230419	12940	3.17	20231027	25650	-47.95	20230419	12940	3.17	20231027	2.68	N	273640	500	54 억		62642	N	N	0	N	00	N
15	20231030	111029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13390	120	2	0.90	144783770	10920	24.74	13200	13400	13110	17250	9290	13270	13258.59	0.57	0	3719	14036	13652	13296	12912	12556	13845	13105	55	3980	500	9550	10	1	10966000	1468	11.53	2.47	12	0.10	1161.00	5419.00	25650	20230419	-47.80	12940	20231027	3.48	25650	-47.80	20230419	12940	3.48	20231027	25650	-47.80	20230419	12940	3.48	20231027	2.68	N	273640	500	54 억		62642	N	N	0	N	00	N
16	20231030	101026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13220	-50	5	-0.38	70037220	5290	11.98	13200	13310	13110	17250	9290	13270	13239.55	0.57	0	-187	14036	13652	13296	12912	12556	13845	13105	55	3980	500	9550	10	1	10966000	1450	11.39	2.44	12	0.05	1161.00	5419.00	25650	20230419	-48.46	12940	20231027	2.16	25650	-48.46	20230419	12940	2.16	20231027	25650	-48.46	20230419	12940	2.16	20231027	2.68	N	273640	500	54 억		62642	N	N	0	N	00	N
17	20231030	091025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13160	-110	5	-0.83	20340230	1533	3.47	13200	13310	13160	17250	9290	13270	13268.25	0.57	0	-396	14036	13652	13296	12912	12556	13845	13105	55	3980	500	9550	10	1	10966000	1443	11.34	2.43	12	0.01	1161.00	5419.00	25650	20230419	-48.69	12940	20231027	1.70	25650	-48.69	20230419	12940	1.70	20231027	25650	-48.69	20230419	12940	1.70	20231027	2.68	N	273640	500	54 억		62642	N	N	0	N	00	N
18	20231027	160942	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13270	50	2	0.38	585567750	44000	85.83	13220	13680	12940	17180	9260	13220	13308.38	0.49	0	9126	14273	13746	13473	12946	12673	13610	12810	55	3960	500	9510	10	1	10966000	1455	11.43	2.45	12	0.40	1161.00	5419.00	25650	20230419	-48.27	12940	20231027	2.55	25650	-48.27	20230419	12940	2.55	20231027	25650	-48.27	20230419	12940	2.55	20231027	2.69	N	273640	500	54 억		53451	N	N	0	N	00	N
19	20231027	151027	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13280	60	2	0.45	563065110	42304	82.52	13220	13680	12940	17180	9260	13220	13309.97	0.49	0	8763	14273	13746	13473	12946	12673	13610	12810	55	3960	500	9510	10	1	10966000	1456	11.44	2.45	12	0.39	1161.00	5419.00	25650	20230419	-48.23	12940	20231027	2.63	25650	-48.23	20230419	12940	2.63	20231027	25650	-48.23	20230419	12940	2.63	20231027	2.69	N	273640	500	54 억		53451	N	N	0	N	00	N
20	20231027	141025	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13340	120	2	0.91	516336850	38788	75.66	13220	13680	12940	17180	9260	13220	13311.77	0.49	0	7917	14273	13746	13473	12946	12673	13610	12810	55	3960	500	9510	10	1	10966000	1463	11.49	2.46	12	0.35	1161.00	5419.00	25650	20230419	-47.99	12940	20231027	3.09	25650	-47.99	20230419	12940	3.09	20231027	25650	-47.99	20230419	12940	3.09	20231027	2.69	N	273640	500	54 억		53451	N	N	0	N	00	N
21	20231027	131016	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13300	80	2	0.61	426472820	32004	62.43	13220	13680	12940	17180	9260	13220	13325.61	0.49	0	9831	14273	13746	13473	12946	12673	13610	12810	55	3960	500	9510	10	1	10966000	1458	11.46	2.45	12	0.29	1161.00	5419.00	25650	20230419	-48.15	12940	20231027	2.78	25650	-48.15	20230419	12940	2.78	20231027	25650	-48.15	20230419	12940	2.78	20231027	2.69	N	273640	500	54 억		53451	N	N	0	N	00	N
22	20231027	121028	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13510	290	2	2.19	397407020	29838	58.20	13220	13680	12940	17180	9260	13220	13318.82	0.49	0	9917	14273	13746	13473	12946	12673	13610	12810	55	3960	500	9510	10	1	10966000	1482	11.64	2.49	12	0.27	1161.00	5419.00	25650	20230419	-47.33	12940	20231027	4.40	25650	-47.33	20230419	12940	4.40	20231027	25650	-47.33	20230419	12940	4.40	20231027	2.69	N	273640	500	54 억		53451	N	N	0	N	00	N
23	20231027	111035	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13540	320	2	2.42	305407370	23077	45.01	13220	13550	12940	17180	9260	13220	13234.28	0.49	0	6544	14273	13746	13473	12946	12673	13610	12810	55	3960	500	9510	10	1	10966000	1485	11.66	2.50	12	0.21	1161.00	5419.00	25650	20230419	-47.21	12940	20231027	4.64	25650	-47.21	20230419	12940	4.64	20231027	25650	-47.21	20230419	12940	4.64	20231027	2.69	N	273640	500	54 억		53451	N	N	0	N	00	N
24	20231027	101024	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13270	50	2	0.38	170438660	13004	25.37	13220	13400	12940	17180	9260	13220	13106.63	0.49	0	-592	14273	13746	13473	12946	12673	13610	12810	55	3960	500	9510	10	1	10966000	1455	11.43	2.45	12	0.12	1161.00	5419.00	25650	20230419	-48.27	12940	20231027	2.55	25650	-48.27	20230419	12940	2.55	20231027	25650	-48.27	20230419	12940	2.55	20231027	2.69	N	273640	500	54 억		53451	N	N	0	N	00	N
25	20231027	091026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13220	0	3	0.00	16743510	1263	2.46	13220	13400	13220	17180	9260	13220	13256.94	0.49	0	-778	14273	13746	13473	12946	12673	13610	12810	55	3960	500	9510	10	1	10966000	1450	11.39	2.44	12	0.01	1161.00	5419.00	25650	20230419	-48.46	13200	20231026	0.15	25650	-48.46	20230419	13200	0.15	20231026	25650	-48.46	20230419	13200	0.15	20231026	2.69	N	273640	500	54 억		53451	N	N	0	N	00	N
26	20231026	161011	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13220	-780	5	-5.57	681942880	51060	283.48	13600	14000	13200	18200	9800	14000	13355.95	0.56	0	-7926	14560	14280	14110	13830	13660	14195	13745	55	4200	500	10080	10	1	10966000	1450	11.39	2.44	12	0.47	1161.00	5419.00	25650	20230419	-48.46	13200	20231026	0.15	25650	-48.46	20230419	13200	0.15	20231026	25650	-48.46	20230419	13200	0.15	20231026	2.70	N	273640	500	54 억		61385	N	N	0	N	00	N
27	20231026	151010	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13230	-770	5	-5.50	624192960	46691	259.22	13600	14000	13200	18200	9800	14000	13368.59	0.56	0	-7054	14560	14280	14110	13830	13660	14195	13745	55	4200	500	10080	10	1	10966000	1451	11.40	2.44	12	0.43	1161.00	5419.00	25650	20230419	-48.42	13200	20231026	0.23	25650	-48.42	20230419	13200	0.23	20231026	25650	-48.42	20230419	13200	0.23	20231026	2.70	N	273640	500	54 억		61385	N	N	0	N	00	N
28	20231026	141011	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13310	-690	5	-4.93	461615190	34418	191.08	13600	14000	13250	18200	9800	14000	13412.03	0.56	0	-8243	14560	14280	14110	13830	13660	14195	13745	55	4200	500	10080	10	1	10966000	1460	11.46	2.46	12	0.31	1161.00	5419.00	25650	20230419	-48.11	13250	20231026	0.45	25650	-48.11	20230419	13250	0.45	20231026	25650	-48.11	20230419	13250	0.45	20231026	2.70	N	273640	500	54 억		61385	N	N	0	N	00	N
29	20231026	131011	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13370	-630	5	-4.50	348551880	25908	143.84	13600	14000	13310	18200	9800	14000	13453.45	0.56	0	-6811	14560	14280	14110	13830	13660	14195	13745	55	4200	500	10080	10	1	10966000	1466	11.52	2.47	12	0.24	1161.00	5419.00	25650	20230419	-47.88	13310	20231026	0.45	25650	-47.88	20230419	13310	0.45	20231026	25650	-47.88	20230419	13310	0.45	20231026	2.70	N	273640	500	54 억		61385	N	N	0	N	00	N
30	20231026	121003	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13340	-660	5	-4.71	309409130	22974	127.55	13600	14000	13330	18200	9800	14000	13467.80	0.56	0	-6398	14560	14280	14110	13830	13660	14195	13745	55	4200	500	10080	10	1	10966000	1463	11.49	2.46	12	0.21	1161.00	5419.00	25650	20230419	-47.99	13330	20231026	0.08	25650	-47.99	20230419	13330	0.08	20231026	25650	-47.99	20230419	13330	0.08	20231026	2.70	N	273640	500	54 억		61385	N	N	0	N	00	N
31	20231026	111019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13430	-570	5	-4.07	213820350	15827	87.87	13600	14000	13430	18200	9800	14000	13509.85	0.56	0	-2670	14560	14280	14110	13830	13660	14195	13745	55	4200	500	10080	10	1	10966000	1473	11.57	2.48	12	0.14	1161.00	5419.00	25650	20230419	-47.64	13380	20231024	0.37	25650	-47.64	20230419	13380	0.37	20231024	25650	-47.64	20230419	13380	0.37	20231024	2.70	N	273640	500	54 억		61385	N	N	0	N	00	N
32	20231026	101014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13490	-510	5	-3.64	146768820	10850	60.24	13600	14000	13440	18200	9800	14000	13527.08	0.56	0	-1747	14560	14280	14110	13830	13660	14195	13745	55	4200	500	10080	10	1	10966000	1479	11.62	2.49	12	0.10	1161.00	5419.00	25650	20230419	-47.41	13380	20231024	0.82	25650	-47.41	20230419	13380	0.82	20231024	25650	-47.41	20230419	13380	0.82	20231024	2.70	N	273640	500	54 억		61385	N	N	0	N	00	N
33	20231026	091011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13550	-450	5	-3.21	35427600	2615	14.52	13600	14000	13480	18200	9800	14000	13547.84	0.56	0	-1058	14560	14280	14110	13830	13660	14195	13745	55	4200	500	10080	10	1	10966000	1486	11.67	2.50	12	0.02	1161.00	5419.00	25650	20230419	-47.17	13380	20231024	1.27	25650	-47.17	20230419	13380	1.27	20231024	25650	-47.17	20230419	13380	1.27	20231024	2.70	N	273640	500	54 억		61385	N	N	0	N	00	N
34	20231025	161013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14000	-240	5	-1.69	244228150	17328	39.67	14240	14390	13940	18510	9970	14240	14094.42	0.58	0	-2494	14973	14606	13993	13626	13013	14790	13810	55	4270	500	10250	10	1	10966000	1535	12.06	2.58	12	0.16	1161.00	5419.00	25650	20230419	-45.42	13380	20231024	4.63	25650	-45.42	20230419	13380	4.63	20231024	25650	-45.42	20230419	13380	4.63	20231024	2.77	N	273640	500	54 억		63872	N	N	0	N	00	N
35	20231025	151012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13950	-290	5	-2.04	234658400	16644	38.10	14240	14390	13940	18510	9970	14240	14098.68	0.58	0	-2238	14973	14606	13993	13626	13013	14790	13810	55	4270	500	10250	10	1	10966000	1530	12.02	2.57	12	0.15	1161.00	5419.00	25650	20230419	-45.61	13380	20231024	4.26	25650	-45.61	20230419	13380	4.26	20231024	25650	-45.61	20230419	13380	4.26	20231024	2.77	N	273640	500	54 억		63872	N	N	0	N	00	N
36	20231025	141007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14030	-210	5	-1.47	174980200	12378	28.34	14240	14390	13950	18510	9970	14240	14136.39	0.58	0	-699	14973	14606	13993	13626	13013	14790	13810	55	4270	500	10250	10	1	10966000	1539	12.08	2.59	12	0.11	1161.00	5419.00	25650	20230419	-45.30	13380	20231024	4.86	25650	-45.30	20230419	13380	4.86	20231024	25650	-45.30	20230419	13380	4.86	20231024	2.77	N	273640	500	54 억		63872	N	N	0	N	00	N
37	20231025	131008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13970	-270	5	-1.90	159639630	11282	25.83	14240	14390	13950	18510	9970	14240	14149.94	0.58	0	-560	14973	14606	13993	13626	13013	14790	13810	55	4270	500	10250	10	1	10966000	1532	12.03	2.58	12	0.10	1161.00	5419.00	25650	20230419	-45.54	13380	20231024	4.41	25650	-45.54	20230419	13380	4.41	20231024	25650	-45.54	20230419	13380	4.41	20231024	2.77	N	273640	500	54 억		63872	N	N	0	N	00	N
38	20231025	121011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14120	-120	5	-0.84	117010940	8251	18.89	14240	14390	14100	18510	9970	14240	14181.43	0.58	0	723	14973	14606	13993	13626	13013	14790	13810	55	4270	500	10250	10	1	10966000	1548	12.16	2.61	12	0.08	1161.00	5419.00	25650	20230419	-44.95	13380	20231024	5.53	25650	-44.95	20230419	13380	5.53	20231024	25650	-44.95	20230419	13380	5.53	20231024	2.77	N	273640	500	54 억		63872	N	N	0	N	00	N
39	20231025	111011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14150	-90	5	-0.63	92402490	6512	14.91	14240	14390	14100	18510	9970	14240	14189.57	0.58	0	933	14973	14606	13993	13626	13013	14790	13810	55	4270	500	10250	10	1	10966000	1552	12.19	2.61	12	0.06	1161.00	5419.00	25650	20230419	-44.83	13380	20231024	5.75	25650	-44.83	20230419	13380	5.75	20231024	25650	-44.83	20230419	13380	5.75	20231024	2.77	N	273640	500	54 억		63872	N	N	0	N	00	N
40	20231025	101012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14170	-70	5	-0.49	63026290	4438	10.16	14240	14390	14100	18510	9970	14240	14201.51	0.58	0	1089	14973	14606	13993	13626	13013	14790	13810	55	4270	500	10250	10	1	10966000	1554	12.20	2.61	12	0.04	1161.00	5419.00	25650	20230419	-44.76	13380	20231024	5.90	25650	-44.76	20230419	13380	5.90	20231024	25650	-44.76	20230419	13380	5.90	20231024	2.77	N	273640	500	54 억		63872	N	N	0	N	00	N
41	20231025	091008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14380	140	2	0.98	6161680	429	0.98	14240	14390	14240	18510	9970	14240	14362.89	0.58	0	44	14973	14606	13993	13626	13013	14790	13810	55	4270	500	10250	10	1	10966000	1577	12.39	2.65	12	0.00	1161.00	5419.00	25650	20230419	-43.94	13380	20231024	7.47	25650	-43.94	20230419	13380	7.47	20231024	25650	-43.94	20230419	13380	7.47	20231024	2.77	N	273640	500	54 억		63872	N	N	0	N	00	N
42	20231024	160946	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14240	400	2	2.89	603006890	43658	124.00	13840	14360	13380	17990	9690	13840	13812.00	0.53	0	5347	14466	14152	13986	13672	13506	14310	13830	55	4150	500	9960	10	1	10966000	1562	12.27	2.63	12	0.40	1161.00	5419.00	25650	20230419	-44.48	13380	20231024	6.43	25650	-44.48	20230419	13380	6.43	20231024	25650	-44.48	20230419	13380	6.43	20231024	2.79	N	273640	500	54 억		58394	N	N	0	N	00	N
43	20231024	151002	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14250	410	2	2.96	588689260	42653	121.15	13840	14360	13380	17990	9690	13840	13801.83	0.53	0	4882	14466	14152	13986	13672	13506	14310	13830	55	4150	500	9960	10	1	10966000	1563	12.27	2.63	12	0.39	1161.00	5419.00	25650	20230419	-44.44	13380	20231024	6.50	25650	-44.44	20230419	13380	6.50	20231024	25650	-44.44	20230419	13380	6.50	20231024	2.79	N	273640	500	54 억		58394	N	N	0	N	00	N
44	20231024	140945	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14240	400	2	2.89	520830480	37899	107.65	13840	14240	13380	17990	9690	13840	13742.59	0.53	0	3300	14466	14152	13986	13672	13506	14310	13830	55	4150	500	9960	10	1	10966000	1562	12.27	2.63	12	0.35	1161.00	5419.00	25650	20230419	-44.48	13380	20231024	6.43	25650	-44.48	20230419	13380	6.43	20231024	25650	-44.48	20230419	13380	6.43	20231024	2.79	N	273640	500	54 억		58394	N	N	0	N	00	N
45	20231024	130950	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13860	20	2	0.14	426135810	31136	88.44	13840	14160	13380	17990	9690	13840	13686.27	0.53	0	-547	14466	14152	13986	13672	13506	14310	13830	55	4150	500	9960	10	1	10966000	1520	11.94	2.56	12	0.28	1161.00	5419.00	25650	20230419	-45.96	13380	20231024	3.59	25650	-45.96	20230419	13380	3.59	20231024	25650	-45.96	20230419	13380	3.59	20231024	2.79	N	273640	500	54 억		58394	N	N	0	N	00	N
46	20231024	121001	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13790	-50	5	-0.36	364001000	26641	75.67	13840	14160	13380	17990	9690	13840	13663.19	0.53	0	-2179	14466	14152	13986	13672	13506	14310	13830	55	4150	500	9960	10	1	10966000	1512	11.88	2.54	12	0.24	1161.00	5419.00	25650	20230419	-46.24	13380	20231024	3.06	25650	-46.24	20230419	13380	3.06	20231024	25650	-46.24	20230419	13380	3.06	20231024	2.79	N	273640	500	54 억		58394	N	N	0	N	00	N
47	20231024	110956	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13540	-300	5	-2.17	314259810	23025	65.40	13840	14160	13380	17990	9690	13840	13648.63	0.53	0	-2330	14466	14152	13986	13672	13506	14310	13830	55	4150	500	9960	10	1	10966000	1485	11.66	2.50	12	0.21	1161.00	5419.00	25650	20230419	-47.21	13380	20231024	1.20	25650	-47.21	20230419	13380	1.20	20231024	25650	-47.21	20230419	13380	1.20	20231024	2.79	N	273640	500	54 억		58394	N	N	0	N	00	N
48	20231024	100947	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13640	-200	5	-1.45	129728120	9346	26.55	13840	14160	13640	17990	9690	13840	13880.60	0.53	0	-3694	14466	14152	13986	13672	13506	14310	13830	55	4150	500	9960	10	1	10966000	1496	11.75	2.52	12	0.09	1161.00	5419.00	25650	20230419	-46.82	13640	20231024	0.00	25650	-46.82	20230419	13640	0.00	20231024	25650	-46.82	20230419	13640	0.00	20231024	2.79	N	273640	500	54 억		58394	N	N	0	N	00	N
49	20231024	090955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14020	180	2	1.30	18669460	1336	3.79	13840	14100	13840	17990	9690	13840	13974.15	0.53	0	-237	14466	14152	13986	13672	13506	14310	13830	55	4150	500	9960	10	1	10966000	1537	12.08	2.59	12	0.01	1161.00	5419.00	25650	20230419	-45.34	13820	20231023	1.45	25650	-45.34	20230419	13820	1.45	20231023	25650	-45.34	20230419	13820	1.45	20231023	2.79	N	273640	500	54 억		58394	N	N	0	N	00	N
50	20231023	160940	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13840	-160	5	-1.14	487603530	34938	70.24	13830	14300	13820	18200	9800	14000	13956.25	0.47	0	6620	14746	14372	14136	13762	13526	14255	13645	55	4200	500	10080	10	1	10966000	1518	11.92	2.55	12	0.32	1161.00	5419.00	25650	20230419	-46.04	13820	20231023	0.14	25650	-46.04	20230419	13820	0.14	20231023	25650	-46.04	20230419	13820	0.14	20231023	2.80	N	273640	500	54 억		51508	N	N	0	N	00	N
51	20231023	150946	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13830	-170	5	-1.21	456049190	32657	65.65	13830	14300	13830	18200	9800	14000	13964.82	0.47	0	6649	14746	14372	14136	13762	13526	14255	13645	55	4200	500	10080	10	1	10966000	1517	11.91	2.55	12	0.30	1161.00	5419.00	25650	20230419	-46.08	13830	20231023	0.00	25650	-46.08	20230419	13830	0.00	20231023	25650	-46.08	20230419	13830	0.00	20231023	2.80	N	273640	500	54 억		51508	N	N	0	N	00	N
52	20231023	140944	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13870	-130	5	-0.93	420275260	30073	60.46	13830	14300	13830	18200	9800	14000	13975.17	0.47	0	6172	14746	14372	14136	13762	13526	14255	13645	55	4200	500	10080	10	1	10966000	1521	11.95	2.56	12	0.27	1161.00	5419.00	25650	20230419	-45.93	13830	20231023	0.29	25650	-45.93	20230419	13830	0.29	20231023	25650	-45.93	20230419	13830	0.29	20231023	2.80	N	273640	500	54 억		51508	N	N	0	N	00	N
53	20231023	130950	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13850	-150	5	-1.07	369574460	26417	53.11	13830	14300	13830	18200	9800	14000	13990.02	0.47	0	5587	14746	14372	14136	13762	13526	14255	13645	55	4200	500	10080	10	1	10966000	1519	11.93	2.56	12	0.24	1161.00	5419.00	25650	20230419	-46.00	13830	20231023	0.14	25650	-46.00	20230419	13830	0.14	20231023	25650	-46.00	20230419	13830	0.14	20231023	2.80	N	273640	500	54 억		51508	N	N	0	N	00	N
54	20231023	120940	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13890	-110	5	-0.79	292140470	20830	41.88	13830	14300	13830	18200	9800	14000	14024.99	0.47	0	4630	14746	14372	14136	13762	13526	14255	13645	55	4200	500	10080	10	1	10966000	1523	11.96	2.56	12	0.19	1161.00	5419.00	25650	20230419	-45.85	13830	20231023	0.43	25650	-45.85	20230419	13830	0.43	20231023	25650	-45.85	20230419	13830	0.43	20231023	2.80	N	273640	500	54 억		51508	N	N	0	N	00	N
55	20231023	110937	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14130	130	2	0.93	172541020	12275	24.68	13830	14300	13830	18200	9800	14000	14056.29	0.47	0	1486	14746	14372	14136	13762	13526	14255	13645	55	4200	500	10080	10	1	10966000	1549	12.17	2.61	12	0.11	1161.00	5419.00	25650	20230419	-44.91	13830	20231023	2.17	25650	-44.91	20230419	13830	2.17	20231023	25650	-44.91	20230419	13830	2.17	20231023	2.80	N	273640	500	54 억		51508	N	N	0	N	00	N
56	20231023	100931	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14120	120	2	0.86	129349500	9233	18.56	13830	14280	13830	18200	9800	14000	14009.48	0.47	0	31	14746	14372	14136	13762	13526	14255	13645	55	4200	500	10080	10	1	10966000	1548	12.16	2.61	12	0.08	1161.00	5419.00	25650	20230419	-44.95	13830	20231023	2.10	25650	-44.95	20230419	13830	2.10	20231023	25650	-44.95	20230419	13830	2.10	20231023	2.80	N	273640	500	54 억		51508	N	N	0	N	00	N
57	20231023	090951	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14090	90	2	0.64	41981360	3020	6.07	13830	14090	13830	18200	9800	14000	13901.11	0.47	0	46	14746	14372	14136	13762	13526	14255	13645	55	4200	500	10080	10	1	10966000	1545	12.14	2.60	12	0.03	1161.00	5419.00	25650	20230419	-45.07	13830	20231023	1.88	25650	-45.07	20230419	13830	1.88	20231023	25650	-45.07	20230419	13830	1.88	20231023	2.80	N	273640	500	54 억		51508	N	N	0	N	00	N
58	20231020	160936	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14000	-540	5	-3.71	694351250	49372	86.45	14310	14510	13900	18900	10180	14540	14063.66	0.48	0	-1569	15446	14992	14746	14292	14046	14870	14170	55	4360	500	10460	10	1	10966000	1535	12.06	2.58	12	0.45	1161.00	5419.00	25650	20230419	-45.42	13900	20231020	0.72	25650	-45.42	20230419	13900	0.72	20231020	25650	-45.42	20230419	13900	0.72	20231020	2.85	N	273640	500	54 억		52558	N	N	1	N	00	N
59	20231020	150935	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14000	-540	5	-3.71	651832410	46338	81.14	14310	14510	13900	18900	10180	14540	14066.91	0.48	0	-1155	15446	14992	14746	14292	14046	14870	14170	55	4360	500	10460	10	1	10966000	1535	12.06	2.58	12	0.42	1161.00	5419.00	25650	20230419	-45.42	13900	20231020	0.72	25650	-45.42	20230419	13900	0.72	20231020	25650	-45.42	20230419	13900	0.72	20231020	2.85	N	273640	500	54 억		52558	N	N	1	N	00	N
60	20231020	140945	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14190	-350	5	-2.41	557939650	39667	69.46	14310	14510	13900	18900	10180	14540	14065.59	0.48	0	-2030	15446	14992	14746	14292	14046	14870	14170	55	4360	500	10460	10	1	10966000	1556	12.22	2.62	12	0.36	1161.00	5419.00	25650	20230419	-44.68	13900	20231020	2.09	25650	-44.68	20230419	13900	2.09	20231020	25650	-44.68	20230419	13900	2.09	20231020	2.85	N	273640	500	54 억		52558	N	N	1	N	00	N
61	20231020	130918	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14100	-440	5	-3.03	505919010	36004	63.04	14310	14510	13900	18900	10180	14540	14051.74	0.48	0	-2618	15446	14992	14746	14292	14046	14870	14170	55	4360	500	10460	10	1	10966000	1546	12.14	2.60	12	0.33	1161.00	5419.00	25650	20230419	-45.03	13900	20231020	1.44	25650	-45.03	20230419	13900	1.44	20231020	25650	-45.03	20230419	13900	1.44	20231020	2.85	N	273640	500	54 억		52558	N	N	1	N	00	N
62	20231020	120928	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14070	-470	5	-3.23	454822560	32358	56.66	14310	14510	13900	18900	10180	14540	14055.95	0.48	0	-2984	15446	14992	14746	14292	14046	14870	14170	55	4360	500	10460	10	1	10966000	1543	12.12	2.60	12	0.30	1161.00	5419.00	25650	20230419	-45.15	13900	20231020	1.22	25650	-45.15	20230419	13900	1.22	20231020	25650	-45.15	20230419	13900	1.22	20231020	2.85	N	273640	500	54 억		52558	N	N	1	N	00	N
63	20231020	110939	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13960	-580	5	-3.99	385161230	27371	47.93	14310	14510	13900	18900	10180	14540	14071.87	0.48	0	-3177	15446	14992	14746	14292	14046	14870	14170	55	4360	500	10460	10	1	10966000	1531	12.02	2.58	12	0.25	1161.00	5419.00	25650	20230419	-45.58	13900	20231020	0.43	25650	-45.58	20230419	13900	0.43	20231020	25650	-45.58	20230419	13900	0.43	20231020	2.85	N	273640	500	54 억		52558	N	N	1	N	00	N
64	20231020	100930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14040	-500	5	-3.44	235011170	16612	29.09	14310	14510	14010	18900	10180	14540	14147.07	0.48	0	-1575	15446	14992	14746	14292	14046	14870	14170	55	4360	500	10460	10	1	10966000	1540	12.09	2.59	12	0.15	1161.00	5419.00	25650	20230419	-45.26	13900	20231010	1.01	25650	-45.26	20230419	13900	1.01	20231010	25650	-45.26	20230419	13900	1.01	20231010	2.85	N	273640	500	54 억		52558	N	N	1	N	00	N
65	20231020	090928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14200	-340	5	-2.34	43865150	3078	5.39	14310	14510	14160	18900	10180	14540	14251.19	0.48	0	986	15446	14992	14746	14292	14046	14870	14170	55	4360	500	10460	10	1	10966000	1557	12.23	2.62	12	0.03	1161.00	5419.00	25650	20230419	-44.64	13900	20231010	2.16	25650	-44.64	20230419	13900	2.16	20231010	25650	-44.64	20230419	13900	2.16	20231010	2.85	N	273640	500	54 억		52558	N	N	1	N	00	N
66	20231019	160927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14540	-810	5	-5.28	835406820	56862	80.46	14910	15200	14500	19950	10750	15350	14692.35	0.48	0	-449	16270	15810	15420	14960	14570	16040	15190	55	4600	500	11050	10	1	10966000	1594	12.52	2.68	12	0.52	1161.00	5419.00	25650	20230419	-43.31	13900	20231010	4.60	25650	-43.31	20230419	13900	4.60	20231010	25650	-43.31	20230419	13900	4.60	20231010	2.86	N	273640	500	54 억		52961	N	N	1	N	00	N
67	20231019	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14620	-730	5	-4.76	769463000	52337	74.05	14910	15200	14500	19950	10750	15350	14702.08	0.48	0	-563	16270	15810	15420	14960	14570	16040	15190	55	4600	500	11050	10	1	10966000	1603	12.59	2.70	12	0.48	1161.00	5419.00	25650	20230419	-43.00	13900	20231010	5.18	25650	-43.00	20230419	13900	5.18	20231010	25650	-43.00	20230419	13900	5.18	20231010	2.86	N	273640	500	54 억		52961	N	N	3	N	00	N
68	20231019	140932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14690	-660	5	-4.30	700471570	47627	67.39	14910	15200	14500	19950	10750	15350	14707.45	0.48	0	88	16270	15810	15420	14960	14570	16040	15190	55	4600	500	11050	10	1	10966000	1611	12.65	2.71	12	0.43	1161.00	5419.00	25650	20230419	-42.73	13900	20231010	5.68	25650	-42.73	20230419	13900	5.68	20231010	25650	-42.73	20230419	13900	5.68	20231010	2.86	N	273640	500	54 억		52961	N	N	3	N	00	N
69	20231019	130922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14690	-660	5	-4.30	662737540	45064	63.76	14910	15200	14500	19950	10750	15350	14706.58	0.48	0	1355	16270	15810	15420	14960	14570	16040	15190	55	4600	500	11050	10	1	10966000	1611	12.65	2.71	12	0.41	1161.00	5419.00	25650	20230419	-42.73	13900	20231010	5.68	25650	-42.73	20230419	13900	5.68	20231010	25650	-42.73	20230419	13900	5.68	20231010	2.86	N	273640	500	54 억		52961	N	N	3	N	00	N
70	20231019	120929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14550	-800	5	-5.21	596956400	40565	57.40	14910	15200	14500	19950	10750	15350	14716.05	0.48	0	1531	16270	15810	15420	14960	14570	16040	15190	55	4600	500	11050	10	1	10966000	1596	12.53	2.68	12	0.37	1161.00	5419.00	25650	20230419	-43.27	13900	20231010	4.68	25650	-43.27	20230419	13900	4.68	20231010	25650	-43.27	20230419	13900	4.68	20231010	2.86	N	273640	500	54 억		52961	N	N	3	N	00	N
71	20231019	110922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14840	-510	5	-3.32	302366060	20360	28.81	14910	15200	14680	19950	10750	15350	14850.99	0.48	0	-4726	16270	15810	15420	14960	14570	16040	15190	55	4600	500	11050	10	1	10966000	1627	12.78	2.74	12	0.19	1161.00	5419.00	25650	20230419	-42.14	13900	20231010	6.76	25650	-42.14	20230419	13900	6.76	20231010	25650	-42.14	20230419	13900	6.76	20231010	2.86	N	273640	500	54 억		52961	N	N	3	N	00	N
72	20231019	100918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14870	-480	5	-3.13	204220910	13766	19.48	14910	15200	14680	19950	10750	15350	14835.17	0.48	0	-2871	16270	15810	15420	14960	14570	16040	15190	55	4600	500	11050	10	1	10966000	1631	12.81	2.74	12	0.13	1161.00	5419.00	25650	20230419	-42.03	13900	20231010	6.98	25650	-42.03	20230419	13900	6.98	20231010	25650	-42.03	20230419	13900	6.98	20231010	2.86	N	273640	500	54 억		52961	N	N	3	N	00	N
73	20231019	090927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14710	-640	5	-4.17	71401310	4806	6.80	14910	15200	14710	19950	10750	15350	14856.70	0.48	0	-1801	16270	15810	15420	14960	14570	16040	15190	55	4600	500	11050	10	1	10966000	1613	12.67	2.71	12	0.04	1161.00	5419.00	25650	20230419	-42.65	13900	20231010	5.83	25650	-42.65	20230419	13900	5.83	20231010	25650	-42.65	20230419	13900	5.83	20231010	2.86	N	273640	500	54 억		52961	N	N	3	N	00	N
74	20231018	160930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15350	310	2	2.06	1095316860	70654	390.33	15040	15880	15030	19550	10530	15040	15502.55	0.55	0	-6495	15293	15166	14933	14806	14573	15230	14870	55	4510	500	10820	10	1	10966000	1683	13.22	2.83	12	0.64	1161.00	5419.00	25650	20230419	-40.16	13900	20231010	10.43	25650	-40.16	20230419	13900	10.43	20231010	25650	-40.16	20230419	13900	10.43	20231010	2.88	N	273640	500	54 억		59996	N	N	3	N	00	N
75	20231018	150921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15320	280	2	1.86	1073796510	69247	382.56	15040	15880	15030	19550	10530	15040	15506.76	0.55	0	-6174	15293	15166	14933	14806	14573	15230	14870	55	4510	500	10820	10	1	10966000	1680	13.20	2.83	12	0.63	1161.00	5419.00	25650	20230419	-40.27	13900	20231010	10.22	25650	-40.27	20230419	13900	10.22	20231010	25650	-40.27	20230419	13900	10.22	20231010	2.88	N	273640	500	54 억		59996	N	N	4	N	00	N
76	20231018	140908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15250	210	2	1.40	1031190110	66468	367.21	15040	15880	15030	19550	10530	15040	15514.08	0.55	0	-5412	15293	15166	14933	14806	14573	15230	14870	55	4510	500	10820	10	1	10966000	1672	13.14	2.81	12	0.61	1161.00	5419.00	25650	20230419	-40.55	13900	20231010	9.71	25650	-40.55	20230419	13900	9.71	20231010	25650	-40.55	20230419	13900	9.71	20231010	2.88	N	273640	500	54 억		59996	N	N	4	N	00	N
77	20231018	130905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15380	340	2	2.26	941603180	60619	334.89	15040	15880	15030	19550	10530	15040	15533.14	0.55	0	-5369	15293	15166	14933	14806	14573	15230	14870	55	4510	500	10820	10	1	10966000	1687	13.25	2.84	12	0.55	1161.00	5419.00	25650	20230419	-40.04	13900	20231010	10.65	25650	-40.04	20230419	13900	10.65	20231010	25650	-40.04	20230419	13900	10.65	20231010	2.88	N	273640	500	54 억		59996	N	N	4	N	00	N
78	20231018	120922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15470	430	2	2.86	866987560	55780	308.16	15040	15880	15030	19550	10530	15040	15542.98	0.55	0	-4487	15293	15166	14933	14806	14573	15230	14870	55	4510	500	10820	10	1	10966000	1696	13.32	2.85	12	0.51	1161.00	5419.00	25650	20230419	-39.69	13900	20231010	11.29	25650	-39.69	20230419	13900	11.29	20231010	25650	-39.69	20230419	13900	11.29	20231010	2.88	N	273640	500	54 억		59996	N	N	4	N	00	N
79	20231018	110915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15510	470	2	3.12	793041920	51006	281.79	15040	15880	15030	19550	10530	15040	15548.01	0.55	0	-3909	15293	15166	14933	14806	14573	15230	14870	55	4510	500	10820	10	1	10966000	1701	13.36	2.86	12	0.47	1161.00	5419.00	25650	20230419	-39.53	13900	20231010	11.58	25650	-39.53	20230419	13900	11.58	20231010	25650	-39.53	20230419	13900	11.58	20231010	2.88	N	273640	500	54 억		59996	N	N	4	N	00	N
80	20231018	100926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15310	270	2	1.80	618343440	39735	219.52	15040	15880	15030	19550	10530	15040	15561.68	0.55	0	-2440	15293	15166	14933	14806	14573	15230	14870	55	4510	500	10820	10	1	10966000	1679	13.19	2.83	12	0.36	1161.00	5419.00	25650	20230419	-40.31	13900	20231010	10.14	25650	-40.31	20230419	13900	10.14	20231010	25650	-40.31	20230419	13900	10.14	20231010	2.88	N	273640	500	54 억		59996	N	N	4	N	00	N
81	20231018	090911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15380	340	2	2.26	61448140	4023	22.23	15040	15400	15030	19550	10530	15040	15274.21	0.55	0	444	15293	15166	14933	14806	14573	15230	14870	55	4510	500	10820	10	1	10966000	1687	13.25	2.84	12	0.04	1161.00	5419.00	25650	20230419	-40.04	13900	20231010	10.65	25650	-40.04	20230419	13900	10.65	20231010	25650	-40.04	20230419	13900	10.65	20231010	2.88	N	273640	500	54 억		59996	N	N	4	N	00	N
82	20231017	160912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15040	320	2	2.17	267959690	17901	69.85	14700	15060	14700	19130	10310	14720	14968.98	0.56	0	-1541	15540	15130	14870	14460	14200	15000	14330	55	4410	500	10590	10	1	10966000	1649	12.95	2.78	12	0.16	1161.00	5419.00	25650	20230419	-41.36	13900	20231010	8.20	25650	-41.36	20230419	13900	8.20	20231010	25650	-41.36	20230419	13900	8.20	20231010	2.78	N	273640	500	54 억		61541	N	N	4	N	00	N
83	20231017	150922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14960	240	2	1.63	248646900	16615	64.83	14700	15060	14700	19130	10310	14720	14965.21	0.56	0	-1466	15540	15130	14870	14460	14200	15000	14330	55	4410	500	10590	10	1	10966000	1641	12.89	2.76	12	0.15	1161.00	5419.00	25650	20230419	-41.68	13900	20231010	7.63	25650	-41.68	20230419	13900	7.63	20231010	25650	-41.68	20230419	13900	7.63	20231010	2.78	N	273640	500	54 억		61541	N	N	6	N	00	N
84	20231017	140923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	280	2	1.90	224099830	14978	58.44	14700	15060	14700	19130	10310	14720	14961.93	0.56	0	-1517	15540	15130	14870	14460	14200	15000	14330	55	4410	500	10590	10	1	10966000	1645	12.92	2.77	12	0.14	1161.00	5419.00	25650	20230419	-41.52	13900	20231010	7.91	25650	-41.52	20230419	13900	7.91	20231010	25650	-41.52	20230419	13900	7.91	20231010	2.78	N	273640	500	54 억		61541	N	N	6	N	00	N
85	20231017	130915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14990	270	2	1.83	202286620	13522	52.76	14700	15060	14700	19130	10310	14720	14959.82	0.56	0	-1112	15540	15130	14870	14460	14200	15000	14330	55	4410	500	10590	10	1	10966000	1644	12.91	2.77	12	0.12	1161.00	5419.00	25650	20230419	-41.56	13900	20231010	7.84	25650	-41.56	20230419	13900	7.84	20231010	25650	-41.56	20230419	13900	7.84	20231010	2.78	N	273640	500	54 억		61541	N	N	6	N	00	N
86	20231017	120918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15040	320	2	2.17	169150220	11316	44.15	14700	15060	14700	19130	10310	14720	14947.88	0.56	0	-845	15540	15130	14870	14460	14200	15000	14330	55	4410	500	10590	10	1	10966000	1649	12.95	2.78	12	0.10	1161.00	5419.00	25650	20230419	-41.36	13900	20231010	8.20	25650	-41.36	20230419	13900	8.20	20231010	25650	-41.36	20230419	13900	8.20	20231010	2.78	N	273640	500	54 억		61541	N	N	6	N	00	N
87	20231017	110908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15040	320	2	2.17	112275690	7536	29.40	14700	15040	14700	19130	10310	14720	14898.58	0.56	0	836	15540	15130	14870	14460	14200	15000	14330	55	4410	500	10590	10	1	10966000	1649	12.95	2.78	12	0.07	1161.00	5419.00	25650	20230419	-41.36	13900	20231010	8.20	25650	-41.36	20230419	13900	8.20	20231010	25650	-41.36	20230419	13900	8.20	20231010	2.78	N	273640	500	54 억		61541	N	N	6	N	00	N
88	20231017	100902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14890	170	2	1.15	74826710	5030	19.63	14700	15010	14700	19130	10310	14720	14876.09	0.56	0	-271	15540	15130	14870	14460	14200	15000	14330	55	4410	500	10590	10	1	10966000	1633	12.83	2.75	12	0.05	1161.00	5419.00	25650	20230419	-41.95	13900	20231010	7.12	25650	-41.95	20230419	13900	7.12	20231010	25650	-41.95	20230419	13900	7.12	20231010	2.78	N	273640	500	54 억		61541	N	N	6	N	00	N
89	20231017	090912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14800	80	2	0.54	11405640	772	3.01	14700	14870	14700	19130	10310	14720	14774.15	0.56	0	161	15540	15130	14870	14460	14200	15000	14330	55	4410	500	10590	10	1	10966000	1623	12.75	2.73	12	0.01	1161.00	5419.00	25650	20230419	-42.30	13900	20231010	6.47	25650	-42.30	20230419	13900	6.47	20231010	25650	-42.30	20230419	13900	6.47	20231010	2.78	N	273640	500	54 억		61541	N	N	6	N	00	N
90	20231016	160910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14720	-560	5	-3.66	382996880	25628	44.41	15280	15280	14610	19860	10700	15280	14931.04	0.65	0	-9097	15866	15572	15096	14802	14326	15720	14950	55	4580	500	11000	10	1	10966000	1614	12.68	2.72	12	0.23	1161.00	5419.00	25650	20230419	-42.61	13900	20231010	5.90	25650	-42.61	20230419	13900	5.90	20231010	25650	-42.61	20230419	13900	5.90	20231010	2.80	N	273640	500	54 억		70892	N	N	6	N	00	N
91	20231016	150910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14730	-550	5	-3.60	363621090	24315	42.13	15280	15280	14610	19860	10700	15280	14940.85	0.65	0	-8581	15866	15572	15096	14802	14326	15720	14950	55	4580	500	11000	10	1	10966000	1615	12.69	2.72	12	0.22	1161.00	5419.00	25650	20230419	-42.57	13900	20231010	5.97	25650	-42.57	20230419	13900	5.97	20231010	25650	-42.57	20230419	13900	5.97	20231010	2.80	N	273640	500	54 억		70892	N	N	8	N	00	N
92	20231016	140912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14750	-530	5	-3.47	316298930	21094	36.55	15280	15280	14730	19860	10700	15280	14980.75	0.65	0	-8246	15866	15572	15096	14802	14326	15720	14950	55	4580	500	11000	10	1	10966000	1617	12.70	2.72	12	0.19	1161.00	5419.00	25650	20230419	-42.50	13900	20231010	6.12	25650	-42.50	20230419	13900	6.12	20231010	25650	-42.50	20230419	13900	6.12	20231010	2.80	N	273640	500	54 억		70892	N	N	8	N	00	N
93	20231016	130906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14810	-470	5	-3.08	277831770	18490	32.04	15280	15280	14790	19860	10700	15280	15011.75	0.65	0	-7219	15866	15572	15096	14802	14326	15720	14950	55	4580	500	11000	10	1	10966000	1624	12.76	2.73	12	0.17	1161.00	5419.00	25650	20230419	-42.26	13900	20231010	6.55	25650	-42.26	20230419	13900	6.55	20231010	25650	-42.26	20230419	13900	6.55	20231010	2.80	N	273640	500	54 억		70892	N	N	8	N	00	N
94	20231016	120907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	-350	5	-2.29	231907180	15400	26.68	15280	15280	14900	19860	10700	15280	15043.78	0.65	0	-6740	15866	15572	15096	14802	14326	15720	14950	55	4580	500	11000	10	1	10966000	1637	12.86	2.76	12	0.14	1161.00	5419.00	25650	20230419	-41.79	13900	20231010	7.41	25650	-41.79	20230419	13900	7.41	20231010	25650	-41.79	20230419	13900	7.41	20231010	2.80	N	273640	500	54 억		70892	N	N	8	N	00	N
95	20231016	110900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14970	-310	5	-2.03	205285240	13623	23.60	15280	15280	14900	19860	10700	15280	15052.56	0.65	0	-5973	15866	15572	15096	14802	14326	15720	14950	55	4580	500	11000	10	1	10966000	1642	12.89	2.76	12	0.12	1161.00	5419.00	25650	20230419	-41.64	13900	20231010	7.70	25650	-41.64	20230419	13900	7.70	20231010	25650	-41.64	20230419	13900	7.70	20231010	2.80	N	273640	500	54 억		70892	N	N	8	N	00	N
96	20231016	100856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15060	-220	5	-1.44	152330940	10100	17.50	15280	15280	14900	19860	10700	15280	15060.88	0.65	0	-3978	15866	15572	15096	14802	14326	15720	14950	55	4580	500	11000	10	1	10966000	1651	12.97	2.78	12	0.09	1161.00	5419.00	25650	20230419	-41.29	13900	20231010	8.35	25650	-41.29	20230419	13900	8.35	20231010	25650	-41.29	20230419	13900	8.35	20231010	2.80	N	273640	500	54 억		70892	N	N	8	N	00	N
97	20231016	090857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	-300	5	-1.96	65421600	4323	7.49	15280	15280	14980	19860	10700	15280	15090.06	0.65	0	-1744	15866	15572	15096	14802	14326	15720	14950	55	4580	500	11000	10	1	10966000	1643	12.90	2.76	12	0.04	1161.00	5419.00	25650	20230419	-41.60	13900	20231010	7.77	25650	-41.60	20230419	13900	7.77	20231010	25650	-41.60	20230419	13900	7.77	20231010	2.80	N	273640	500	54 억		70892	N	N	8	N	00	N
98	20231012	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14900	60	2	0.40	523959530	34926	84.60	14900	15260	14810	19290	10390	14840	15002.01	0.92	0	-5980	15426	15132	14546	14252	13666	15280	14400	55	4450	500	10680	10	1	10966000	1634	12.83	2.75	12	0.32	1161.00	5419.00	25650	20230419	-41.91	13900	20231010	7.19	25650	-41.91	20230419	13900	7.19	20231010	25650	-41.91	20230419	13900	7.19	20231010	2.84	N	273640	500	54 억		100689	N	N	5	N	00	N
99	20231012	150904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	160	2	1.08	505227910	33675	81.57	14900	15260	14810	19290	10390	14840	15003.06	0.92	0	-5355	15426	15132	14546	14252	13666	15280	14400	55	4450	500	10680	10	1	10966000	1645	12.92	2.77	12	0.31	1161.00	5419.00	25650	20230419	-41.52	13900	20231010	7.91	25650	-41.52	20230419	13900	7.91	20231010	25650	-41.52	20230419	13900	7.91	20231010	2.84	N	273640	500	54 억		100689	N	N	5	N	00	N
100	20231012	140906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15010	170	2	1.15	446697180	29768	72.11	14900	15260	14810	19290	10390	14840	15005.95	0.92	0	-2788	15426	15132	14546	14252	13666	15280	14400	55	4450	500	10680	10	1	10966000	1646	12.93	2.77	12	0.27	1161.00	5419.00	25650	20230419	-41.48	13900	20231010	7.99	25650	-41.48	20230419	13900	7.99	20231010	25650	-41.48	20230419	13900	7.99	20231010	2.84	N	273640	500	54 억		100689	N	N	5	N	00	N
101	20231012	130905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14970	130	2	0.88	390852370	26037	63.07	14900	15260	14810	19290	10390	14840	15011.42	0.92	0	-2819	15426	15132	14546	14252	13666	15280	14400	55	4450	500	10680	10	1	10966000	1642	12.89	2.76	12	0.24	1161.00	5419.00	25650	20230419	-41.64	13900	20231010	7.70	25650	-41.64	20230419	13900	7.70	20231010	25650	-41.64	20230419	13900	7.70	20231010	2.84	N	273640	500	54 억		100689	N	N	5	N	00	N
102	20231012	120916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14900	60	2	0.40	371849060	24762	59.98	14900	15260	14810	19290	10390	14840	15016.92	0.92	0	-2978	15426	15132	14546	14252	13666	15280	14400	55	4450	500	10680	10	1	10966000	1634	12.83	2.75	12	0.23	1161.00	5419.00	25650	20230419	-41.91	13900	20231010	7.19	25650	-41.91	20230419	13900	7.19	20231010	25650	-41.91	20230419	13900	7.19	20231010	2.84	N	273640	500	54 억		100689	N	N	5	N	00	N
103	20231012	110915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15010	170	2	1.15	327378370	21790	52.78	14900	15260	14810	19290	10390	14840	15024.25	0.92	0	-2195	15426	15132	14546	14252	13666	15280	14400	55	4450	500	10680	10	1	10966000	1646	12.93	2.77	12	0.20	1161.00	5419.00	25650	20230419	-41.48	13900	20231010	7.99	25650	-41.48	20230419	13900	7.99	20231010	25650	-41.48	20230419	13900	7.99	20231010	2.84	N	273640	500	54 억		100689	N	N	5	N	00	N
104	20231012	100908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15070	230	2	1.55	275492190	18341	44.43	14900	15260	14810	19290	10390	14840	15020.57	0.92	0	-1370	15426	15132	14546	14252	13666	15280	14400	55	4450	500	10680	10	1	10966000	1653	12.98	2.78	12	0.17	1161.00	5419.00	25650	20230419	-41.25	13900	20231010	8.42	25650	-41.25	20230419	13900	8.42	20231010	25650	-41.25	20230419	13900	8.42	20231010	2.84	N	273640	500	54 억		100689	N	N	5	N	00	N
105	20231012	090914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	160	2	1.08	94490070	6346	15.37	14900	15000	14810	19290	10390	14840	14889.71	0.92	0	189	15426	15132	14546	14252	13666	15280	14400	55	4450	500	10680	10	1	10966000	1645	12.92	2.77	12	0.06	1161.00	5419.00	25650	20230419	-41.52	13900	20231010	7.91	25650	-41.52	20230419	13900	7.91	20231010	25650	-41.52	20230419	13900	7.91	20231010	2.84	N	273640	500	54 억		100689	N	N	5	N	00	N
106	20231011	160902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14840	940	2	6.76	600244520	41176	67.54	13960	14840	13960	18070	9730	13900	14577.28	0.78	0	15503	15166	14532	14216	13582	13266	14375	13425	55	4170	500	10000	10	1	10966000	1627	12.78	2.74	12	0.38	1161.00	5419.00	25650	20230419	-42.14	13900	20231010	6.76	25650	-42.14	20230419	13900	6.76	20231010	25650	-42.14	20230419	13900	6.76	20231010	2.88	N	273640	500	54 억		85186	N	N	5	N	00	N
107	20231011	150908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14710	810	2	5.83	583787520	40062	65.71	13960	14820	13960	18070	9730	13900	14572.10	0.78	0	15614	15166	14532	14216	13582	13266	14375	13425	55	4170	500	10000	10	1	10966000	1613	12.67	2.71	12	0.37	1161.00	5419.00	25650	20230419	-42.65	13900	20231010	5.83	25650	-42.65	20230419	13900	5.83	20231010	25650	-42.65	20230419	13900	5.83	20231010	2.88	N	273640	500	54 억		85186	N	N	4	N	00	N
108	20231011	140911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14730	830	2	5.97	526050580	36149	59.29	13960	14760	13960	18070	9730	13900	14552.29	0.78	0	15243	15166	14532	14216	13582	13266	14375	13425	55	4170	500	10000	10	1	10966000	1615	12.69	2.72	12	0.33	1161.00	5419.00	25650	20230419	-42.57	13900	20231010	5.97	25650	-42.57	20230419	13900	5.97	20231010	25650	-42.57	20230419	13900	5.97	20231010	2.88	N	273640	500	54 억		85186	N	N	4	N	00	N
109	20231011	130900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14680	780	2	5.61	452568030	31153	51.10	13960	14680	13960	18070	9730	13900	14527.27	0.78	0	15072	15166	14532	14216	13582	13266	14375	13425	55	4170	500	10000	10	1	10966000	1610	12.64	2.71	12	0.28	1161.00	5419.00	25650	20230419	-42.77	13900	20231010	5.61	25650	-42.77	20230419	13900	5.61	20231010	25650	-42.77	20230419	13900	5.61	20231010	2.88	N	273640	500	54 억		85186	N	N	4	N	00	N
110	20231011	120917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14630	730	2	5.25	394042000	27160	44.55	13960	14660	13960	18070	9730	13900	14508.17	0.78	0	13767	15166	14532	14216	13582	13266	14375	13425	55	4170	500	10000	10	1	10966000	1604	12.60	2.70	12	0.25	1161.00	5419.00	25650	20230419	-42.96	13900	20231010	5.25	25650	-42.96	20230419	13900	5.25	20231010	25650	-42.96	20230419	13900	5.25	20231010	2.88	N	273640	500	54 억		85186	N	N	4	N	00	N
111	20231011	110911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14600	700	2	5.04	312614280	21592	35.42	13960	14660	13960	18070	9730	13900	14478.25	0.78	0	11248	15166	14532	14216	13582	13266	14375	13425	55	4170	500	10000	10	1	10966000	1601	12.58	2.69	12	0.20	1161.00	5419.00	25650	20230419	-43.08	13900	20231010	5.04	25650	-43.08	20230419	13900	5.04	20231010	25650	-43.08	20230419	13900	5.04	20231010	2.88	N	273640	500	54 억		85186	N	N	4	N	00	N
112	20231011	100905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14450	550	2	3.96	148768220	10350	16.98	13960	14540	13960	18070	9730	13900	14373.74	0.78	0	6251	15166	14532	14216	13582	13266	14375	13425	55	4170	500	10000	10	1	10966000	1585	12.45	2.67	12	0.09	1161.00	5419.00	25650	20230419	-43.66	13900	20231010	3.96	25650	-43.66	20230419	13900	3.96	20231010	25650	-43.66	20230419	13900	3.96	20231010	2.88	N	273640	500	54 억		85186	N	N	4	N	00	N
113	20231011	090908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14300	400	2	2.88	17093790	1208	1.98	13960	14300	13960	18070	9730	13900	14150.49	0.78	0	615	15166	14532	14216	13582	13266	14375	13425	55	4170	500	10000	10	1	10966000	1568	12.32	2.64	12	0.01	1161.00	5419.00	25650	20230419	-44.25	13900	20231010	2.88	25650	-44.25	20230419	13900	2.88	20231010	25650	-44.25	20230419	13900	2.88	20231010	2.88	N	273640	500	54 억		85186	N	N	4	N	00	N
114	20231010	161514	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13900	-640	5	-4.40	871327780	60842	126.40	14550	14850	13900	18900	10180	14540	14321.16	0.78	0	-6825	15106	14822	14416	14132	13726	14965	14275	55	4360	500	10460	10	1	10966000	1524	11.97	2.57	12	0.55	1161.00	5419.00	25650	20230419	-45.81	13900	20231010	0.00	25650	-45.81	20230419	13900	0.00	20231010	25650	-45.81	20230419	13900	0.00	20231010	2.95	N	273640	500	54 억		85029	N	N	4	N	00	N
115	20231010	150856	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13930	-610	5	-4.20	818910800	57077	118.58	14550	14850	13900	18900	10180	14540	14347.47	0.78	0	-6604	15106	14822	14416	14132	13726	14965	14275	55	4360	500	10460	10	1	10966000	1528	12.00	2.57	12	0.52	1161.00	5419.00	25650	20230419	-45.69	13900	20231010	0.22	25650	-45.69	20230419	13900	0.22	20231010	25650	-45.69	20230419	13900	0.22	20231010	2.95	N	273640	500	54 억		85029	N	N	0	N	00	N
116	20231010	140902	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14000	-540	5	-3.71	619149460	42781	88.88	14550	14850	14000	18900	10180	14540	14472.53	0.78	0	-7441	15106	14822	14416	14132	13726	14965	14275	55	4360	500	10460	10	1	10966000	1535	12.06	2.58	12	0.39	1161.00	5419.00	25650	20230419	-45.42	14000	20231010	0.00	25650	-45.42	20230419	14000	0.00	20231010	25650	-45.42	20230419	14000	0.00	20231010	2.95	N	273640	500	54 억		85029	N	N	0	N	00	N
117	20231010	130854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14130	-410	5	-2.82	491172270	33694	70.00	14550	14850	14120	18900	10180	14540	14577.44	0.78	0	-5206	15106	14822	14416	14132	13726	14965	14275	55	4360	500	10460	10	1	10966000	1549	12.17	2.61	12	0.31	1161.00	5419.00	25650	20230419	-44.91	14010	20231005	0.86	25650	-44.91	20230419	14010	0.86	20231005	25650	-44.91	20230419	14010	0.86	20231005	2.95	N	273640	500	54 억		85029	N	N	0	N	00	N
118	20231010	120853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14400	-140	5	-0.96	403253650	27541	57.22	14550	14850	14400	18900	10180	14540	14641.94	0.78	0	-3039	15106	14822	14416	14132	13726	14965	14275	55	4360	500	10460	10	1	10966000	1579	12.40	2.66	12	0.25	1161.00	5419.00	25650	20230419	-43.86	14010	20231005	2.78	25650	-43.86	20230419	14010	2.78	20231005	25650	-43.86	20230419	14010	2.78	20231005	2.95	N	273640	500	54 억		85029	N	N	0	N	00	N
119	20231010	110836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14580	40	2	0.28	320348350	21822	45.34	14550	14850	14540	18900	10180	14540	14680.06	0.78	0	-558	15106	14822	14416	14132	13726	14965	14275	55	4360	500	10460	10	1	10966000	1599	12.56	2.69	12	0.20	1161.00	5419.00	25650	20230419	-43.16	14010	20231005	4.07	25650	-43.16	20230419	14010	4.07	20231005	25650	-43.16	20230419	14010	4.07	20231005	2.95	N	273640	500	54 억		85029	N	N	0	N	00	N
120	20231010	100846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14740	200	2	1.38	201455610	13707	28.48	14550	14850	14540	18900	10180	14540	14697.28	0.78	0	2973	15106	14822	14416	14132	13726	14965	14275	55	4360	500	10460	10	1	10966000	1616	12.70	2.72	12	0.12	1161.00	5419.00	25650	20230419	-42.53	14010	20231005	5.21	25650	-42.53	20230419	14010	5.21	20231005	25650	-42.53	20230419	14010	5.21	20231005	2.95	N	273640	500	54 억		85029	N	N	0	N	00	N
121	20231010	090841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14550	10	2	0.07	56236200	3844	7.99	14550	14700	14550	18900	10180	14540	14629.60	0.78	0	654	15106	14822	14416	14132	13726	14965	14275	55	4360	500	10460	10	1	10966000	1596	12.53	2.68	12	0.04	1161.00	5419.00	25650	20230419	-43.27	14010	20231005	3.85	25650	-43.27	20230419	14010	3.85	20231005	25650	-43.27	20230419	14010	3.85	20231005	2.95	N	273640	500	54 억		85029	N	N	0	N	00	N
122	20231006	160848	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14540	370	2	2.61	696796530	48100	134.73	14010	14700	14010	18420	9920	14170	14486.72	0.73	0	4769	14836	14502	14256	13922	13676	14380	13800	55	4250	500	10200	10	1	10966000	1594	12.52	2.68	12	0.44	1161.00	5419.00	25650	20230419	-43.31	14010	20231006	3.78	25650	-43.31	20230419	14010	3.78	20231006	25650	-43.31	20230419	14010	3.78	20231006	2.95	N	273640	500	54 억		79855	N	N	0	N	00	N
123	20231006	150836	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14650	480	2	3.39	673513240	46500	130.24	14010	14700	14010	18420	9920	14170	14484.66	0.73	0	5037	14836	14502	14256	13922	13676	14380	13800	55	4250	500	10200	10	1	10966000	1607	12.62	2.70	12	0.42	1161.00	5419.00	25650	20230419	-42.88	14010	20231006	4.57	25650	-42.88	20230419	14010	4.57	20231006	25650	-42.88	20230419	14010	4.57	20231006	2.95	N	273640	500	54 억		79855	N	N	0	N	00	N
124	20231006	140838	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14440	270	2	1.91	326625160	22733	63.67	14010	14590	14010	18420	9920	14170	14368.53	0.73	0	5285	14836	14502	14256	13922	13676	14380	13800	55	4250	500	10200	10	1	10966000	1583	12.44	2.66	12	0.21	1161.00	5419.00	25650	20230419	-43.70	14010	20231006	3.07	25650	-43.70	20230419	14010	3.07	20231006	25650	-43.70	20230419	14010	3.07	20231006	2.95	N	273640	500	54 억		79855	N	N	0	N	00	N
125	20231006	130828	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14490	320	2	2.26	309651910	21557	60.38	14010	14590	14010	18420	9920	14170	14365.00	0.73	0	4927	14836	14502	14256	13922	13676	14380	13800	55	4250	500	10200	10	1	10966000	1589	12.48	2.67	12	0.20	1161.00	5419.00	25650	20230419	-43.51	14010	20231006	3.43	25650	-43.51	20230419	14010	3.43	20231006	25650	-43.51	20230419	14010	3.43	20231006	2.95	N	273640	500	54 억		79855	N	N	0	N	00	N
126	20231006	120826	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14520	350	2	2.47	272531800	18986	53.18	14010	14590	14010	18420	9920	14170	14355.08	0.73	0	4860	14836	14502	14256	13922	13676	14380	13800	55	4250	500	10200	10	1	10966000	1592	12.51	2.68	12	0.17	1161.00	5419.00	25650	20230419	-43.39	14010	20231006	3.64	25650	-43.39	20230419	14010	3.64	20231006	25650	-43.39	20230419	14010	3.64	20231006	2.95	N	273640	500	54 억		79855	N	N	0	N	00	N
127	20231006	110819	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14500	330	2	2.33	251081160	17503	49.03	14010	14590	14010	18420	9920	14170	14345.78	0.73	0	4868	14836	14502	14256	13922	13676	14380	13800	55	4250	500	10200	10	1	10966000	1590	12.49	2.68	12	0.16	1161.00	5419.00	25650	20230419	-43.47	14010	20231006	3.50	25650	-43.47	20230419	14010	3.50	20231006	25650	-43.47	20230419	14010	3.50	20231006	2.95	N	273640	500	54 억		79855	N	N	0	N	00	N
128	20231006	100825	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14590	420	2	2.96	219851220	15351	43.00	14010	14590	14010	18420	9920	14170	14322.36	0.73	0	4198	14836	14502	14256	13922	13676	14380	13800	55	4250	500	10200	10	1	10966000	1600	12.57	2.69	12	0.14	1161.00	5419.00	25650	20230419	-43.12	14010	20231006	4.14	25650	-43.12	20230419	14010	4.14	20231006	25650	-43.12	20230419	14010	4.14	20231006	2.95	N	273640	500	54 억		79855	N	N	0	N	00	N
129	20231006	090819	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14330	160	2	1.13	88212780	6248	17.50	14010	14380	14010	18420	9920	14170	14117.95	0.73	0	-181	14836	14502	14256	13922	13676	14380	13800	55	4250	500	10200	10	1	10966000	1571	12.34	2.64	12	0.06	1161.00	5419.00	25650	20230419	-44.13	14010	20231006	2.28	25650	-44.13	20230419	14010	2.28	20231006	25650	-44.13	20230419	14010	2.28	20231006	2.95	N	273640	500	54 억		79855	N	N	0	N	00	N