KissMeData/189860/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	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-45	5	-1.05	72926880	17159	78.26	4315	4390	4210	5550	2995	4275	4250.07	0.46	0	-4410	4501	4387	4276	4162	4051	4445	4220	48	1275	500	2990	5	1	9698780	410	-12.86	1.20	12	0.18	-329.00	3515.00	7710	20221122	-45.14	4165	20231030	1.56	7550	-43.97	20230417	4165	1.56	20231030	7710	-45.14	20221122	4165	1.56	20231030	2.54	N	189860	500	48 억		45035	N	N	0	N	00	N
3	20231031	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-45	5	-1.05	69593690	16371	74.67	4315	4390	4210	5550	2995	4275	4251.03	0.46	0	-4410	4501	4387	4276	4162	4051	4445	4220	48	1275	500	2990	5	1	9698780	410	-12.86	1.20	12	0.17	-329.00	3515.00	7710	20221122	-45.14	4165	20231030	1.56	7550	-43.97	20230417	4165	1.56	20231030	7710	-45.14	20221122	4165	1.56	20231030	2.54	N	189860	500	48 억		45035	N	N	0	N	00	N
4	20231031	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-25	5	-0.58	55270575	12977	59.19	4315	4390	4215	5550	2995	4275	4259.12	0.46	0	-4413	4501	4387	4276	4162	4051	4445	4220	48	1275	500	2990	5	1	9698780	412	-12.92	1.21	12	0.13	-329.00	3515.00	7710	20221122	-44.88	4165	20231030	2.04	7550	-43.71	20230417	4165	2.04	20231030	7710	-44.88	20221122	4165	2.04	20231030	2.54	N	189860	500	48 억		45035	N	N	0	N	00	N
5	20231031	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-55	5	-1.29	51969315	12201	55.65	4315	4390	4215	5550	2995	4275	4259.43	0.46	0	-4400	4501	4387	4276	4162	4051	4445	4220	48	1275	500	2990	5	1	9698780	409	-12.83	1.20	12	0.13	-329.00	3515.00	7710	20221122	-45.27	4165	20231030	1.32	7550	-44.11	20230417	4165	1.32	20231030	7710	-45.27	20221122	4165	1.32	20231030	2.54	N	189860	500	48 억		45035	N	N	0	N	00	N
6	20231031	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-35	5	-0.82	36375335	8508	38.81	4315	4390	4225	5550	2995	4275	4275.43	0.46	0	-3097	4501	4387	4276	4162	4051	4445	4220	48	1275	500	2990	5	1	9698780	411	-12.89	1.21	12	0.09	-329.00	3515.00	7710	20221122	-45.01	4165	20231030	1.80	7550	-43.84	20230417	4165	1.80	20231030	7710	-45.01	20221122	4165	1.80	20231030	2.54	N	189860	500	48 억		45035	N	N	0	N	00	N
7	20231031	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-5	5	-0.12	33531645	7839	35.75	4315	4390	4225	5550	2995	4275	4277.54	0.46	0	-2617	4501	4387	4276	4162	4051	4445	4220	48	1275	500	2990	5	1	9698780	414	-12.98	1.21	12	0.08	-329.00	3515.00	7710	20221122	-44.62	4165	20231030	2.52	7550	-43.44	20230417	4165	2.52	20231030	7710	-44.62	20221122	4165	2.52	20231030	2.54	N	189860	500	48 억		45035	N	N	0	N	00	N
8	20231031	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-25	5	-0.58	19284090	4483	20.45	4315	4390	4250	5550	2995	4275	4301.60	0.46	0	-1176	4501	4387	4276	4162	4051	4445	4220	48	1275	500	2990	5	1	9698780	412	-12.92	1.21	12	0.05	-329.00	3515.00	7710	20221122	-44.88	4165	20231030	2.04	7550	-43.71	20230417	4165	2.04	20231030	7710	-44.88	20221122	4165	2.04	20231030	2.54	N	189860	500	48 억		45035	N	N	0	N	00	N
9	20231031	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	35	2	0.82	3410725	784	3.58	4315	4390	4310	5550	2995	4275	4350.41	0.46	0	33	4501	4387	4276	4162	4051	4445	4220	48	1275	500	2990	5	1	9698780	418	-13.10	1.23	12	0.01	-329.00	3515.00	7710	20221122	-44.10	4165	20231030	3.48	7550	-42.91	20230417	4165	3.48	20231030	7710	-44.10	20221122	4165	3.48	20231030	2.54	N	189860	500	48 억		45035	N	N	0	N	00	N
10	20231030	160924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4275	60	2	1.42	92460635	21645	104.86	4215	4390	4165	5470	2955	4215	4271.69	0.41	0	5086	4365	4290	4240	4165	4115	4327	4202	48	1255	500	2950	5	1	9698780	415	-12.99	1.22	12	0.22	-329.00	3515.00	7710	20221122	-44.55	4165	20231030	2.64	7550	-43.38	20230417	4165	2.64	20231030	7710	-44.55	20221122	4165	2.64	20231030	2.56	N	189860	500	48 억		39976	N	N	0	N	00	N
11	20231030	150904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4275	60	2	1.42	78598180	18402	89.15	4215	4390	4165	5470	2955	4215	4271.18	0.41	0	2826	4365	4290	4240	4165	4115	4327	4202	48	1255	500	2950	5	1	9698780	415	-12.99	1.22	12	0.19	-329.00	3515.00	7710	20221122	-44.55	4165	20231030	2.64	7550	-43.38	20230417	4165	2.64	20231030	7710	-44.55	20221122	4165	2.64	20231030	2.56	N	189860	500	48 억		39976	N	N	0	N	00	N
12	20231030	140902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4290	75	2	1.78	68194015	15982	77.42	4215	4390	4165	5470	2955	4215	4266.93	0.41	0	1926	4365	4290	4240	4165	4115	4327	4202	48	1255	500	2950	5	1	9698780	416	-13.04	1.22	12	0.16	-329.00	3515.00	7710	20221122	-44.36	4165	20231030	3.00	7550	-43.18	20230417	4165	3.00	20231030	7710	-44.36	20221122	4165	3.00	20231030	2.56	N	189860	500	48 억		39976	N	N	0	N	00	N
13	20231030	130905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4325	110	2	2.61	67258950	15765	76.37	4215	4390	4165	5470	2955	4215	4266.35	0.41	0	1931	4365	4290	4240	4165	4115	4327	4202	48	1255	500	2950	5	1	9698780	419	-13.15	1.23	12	0.16	-329.00	3515.00	7710	20221122	-43.90	4165	20231030	3.84	7550	-42.72	20230417	4165	3.84	20231030	7710	-43.90	20221122	4165	3.84	20231030	2.56	N	189860	500	48 억		39976	N	N	0	N	00	N
14	20231030	120858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4290	75	2	1.78	59887035	14056	68.09	4215	4390	4165	5470	2955	4215	4260.60	0.41	0	296	4365	4290	4240	4165	4115	4327	4202	48	1255	500	2950	5	1	9698780	416	-13.04	1.22	12	0.14	-329.00	3515.00	7710	20221122	-44.36	4165	20231030	3.00	7550	-43.18	20230417	4165	3.00	20231030	7710	-44.36	20221122	4165	3.00	20231030	2.56	N	189860	500	48 억		39976	N	N	0	N	00	N
15	20231030	110859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4305	90	2	2.14	58846000	13814	66.92	4215	4390	4165	5470	2955	4215	4259.88	0.41	0	300	4365	4290	4240	4165	4115	4327	4202	48	1255	500	2950	5	1	9698780	418	-13.09	1.22	12	0.14	-329.00	3515.00	7710	20221122	-44.16	4165	20231030	3.36	7550	-42.98	20230417	4165	3.36	20231030	7710	-44.16	20221122	4165	3.36	20231030	2.56	N	189860	500	48 억		39976	N	N	0	N	00	N
16	20231030	100857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4260	45	2	1.07	26540905	6314	30.59	4215	4260	4165	5470	2955	4215	4203.50	0.41	0	290	4365	4290	4240	4165	4115	4327	4202	48	1255	500	2950	5	1	9698780	413	-12.95	1.21	12	0.07	-329.00	3515.00	7710	20221122	-44.75	4165	20231030	2.28	7550	-43.58	20230417	4165	2.28	20231030	7710	-44.75	20221122	4165	2.28	20231030	2.56	N	189860	500	48 억		39976	N	N	0	N	00	N
17	20231030	090854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4180	-35	5	-0.83	8986270	2137	10.35	4215	4215	4180	5470	2955	4215	4205.09	0.41	0	-799	4365	4290	4240	4165	4115	4327	4202	48	1255	500	2950	5	1	9698780	405	-12.71	1.19	12	0.02	-329.00	3515.00	7710	20221122	-45.78	4180	20231030	0.00	7550	-44.64	20230417	4180	0.00	20231030	7710	-45.78	20221122	4180	0.00	20231030	2.56	N	189860	500	48 억		39976	N	N	0	N	00	N
18	20231027	160822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4215	-35	5	-0.82	83325135	19717	43.75	4190	4315	4190	5520	2975	4250	4226.15	0.41	0	-189	4583	4416	4333	4166	4083	4375	4125	48	1270	500	2970	5	1	9698780	409	-12.81	1.20	12	0.20	-329.00	3515.00	7710	20221122	-45.33	4190	20231027	0.60	7550	-44.17	20230417	4190	0.60	20231027	7710	-45.33	20221122	4190	0.60	20231027	2.57	N	189860	500	48 억		40167	N	N	0	N	00	N
19	20231027	150857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4210	-40	5	-0.94	78085620	18474	40.99	4190	4315	4190	5520	2975	4250	4226.78	0.41	0	-160	4583	4416	4333	4166	4083	4375	4125	48	1270	500	2970	5	1	9698780	408	-12.80	1.20	12	0.19	-329.00	3515.00	7710	20221122	-45.40	4190	20231027	0.48	7550	-44.24	20230417	4190	0.48	20231027	7710	-45.40	20221122	4190	0.48	20231027	2.57	N	189860	500	48 억		40167	N	N	0	N	00	N
20	20231027	140854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4245	-5	5	-0.12	68787610	16262	36.08	4190	4315	4190	5520	2975	4250	4229.96	0.41	0	-223	4583	4416	4333	4166	4083	4375	4125	48	1270	500	2970	5	1	9698780	412	-12.90	1.21	12	0.17	-329.00	3515.00	7710	20221122	-44.94	4190	20231027	1.31	7550	-43.77	20230417	4190	1.31	20231027	7710	-44.94	20221122	4190	1.31	20231027	2.57	N	189860	500	48 억		40167	N	N	0	N	00	N
21	20231027	130846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4235	-15	5	-0.35	54050185	12794	28.39	4190	4315	4190	5520	2975	4250	4224.65	0.41	0	-350	4583	4416	4333	4166	4083	4375	4125	48	1270	500	2970	5	1	9698780	411	-12.87	1.20	12	0.13	-329.00	3515.00	7710	20221122	-45.07	4190	20231027	1.07	7550	-43.91	20230417	4190	1.07	20231027	7710	-45.07	20221122	4190	1.07	20231027	2.57	N	189860	500	48 억		40167	N	N	0	N	00	N
22	20231027	120859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4285	35	2	0.82	50057455	11854	26.30	4190	4315	4190	5520	2975	4250	4222.83	0.41	0	-10	4583	4416	4333	4166	4083	4375	4125	48	1270	500	2970	5	1	9698780	416	-13.02	1.22	12	0.12	-329.00	3515.00	7710	20221122	-44.42	4190	20231027	2.27	7550	-43.25	20230417	4190	2.27	20231027	7710	-44.42	20221122	4190	2.27	20231027	2.57	N	189860	500	48 억		40167	N	N	0	N	00	N
23	20231027	110904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4305	55	2	1.29	46351195	10986	24.37	4190	4305	4190	5520	2975	4250	4219.11	0.41	0	141	4583	4416	4333	4166	4083	4375	4125	48	1270	500	2970	5	1	9698780	418	-13.09	1.22	12	0.11	-329.00	3515.00	7710	20221122	-44.16	4190	20231027	2.74	7550	-42.98	20230417	4190	2.74	20231027	7710	-44.16	20221122	4190	2.74	20231027	2.57	N	189860	500	48 억		40167	N	N	0	N	00	N
24	20231027	100854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4210	-40	5	-0.94	40573155	9630	21.37	4190	4275	4190	5520	2975	4250	4213.20	0.41	0	-196	4583	4416	4333	4166	4083	4375	4125	48	1270	500	2970	5	1	9698780	408	-12.80	1.20	12	0.10	-329.00	3515.00	7710	20221122	-45.40	4190	20231027	0.48	7550	-44.24	20230417	4190	0.48	20231027	7710	-45.40	20221122	4190	0.48	20231027	2.57	N	189860	500	48 억		40167	N	N	0	N	00	N
25	20231027	090853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4265	15	2	0.35	12767930	3023	6.71	4190	4265	4190	5520	2975	4250	4223.60	0.41	0	448	4583	4416	4333	4166	4083	4375	4125	48	1270	500	2970	5	1	9698780	414	-12.96	1.21	12	0.03	-329.00	3515.00	7710	20221122	-44.68	4190	20231027	1.79	7550	-43.51	20230417	4190	1.79	20231027	7710	-44.68	20221122	4190	1.79	20231027	2.57	N	189860	500	48 억		40167	N	N	0	N	00	N
26	20231026	160842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4250	-255	5	-5.66	195038405	44779	253.50	4410	4500	4250	5850	3155	4505	4355.60	0.63	0	-20218	4641	4572	4521	4452	4401	4607	4487	48	1345	500	3150	5	1	9698780	412	-12.92	1.21	12	0.46	-329.00	3515.00	7710	20221122	-44.88	4250	20231026	0.00	7550	-43.71	20230417	4250	0.00	20231026	7710	-44.88	20221122	4250	0.00	20231026	2.62	N	189860	500	48 억		60697	N	N	0	N	00	N
27	20231026	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	-195	5	-4.33	177620505	40708	230.46	4410	4500	4285	5850	3155	4505	4363.28	0.63	0	-20368	4641	4572	4521	4452	4401	4607	4487	48	1345	500	3150	5	1	9698780	418	-13.10	1.23	12	0.42	-329.00	3515.00	7710	20221122	-44.10	4275	20231024	0.82	7550	-42.91	20230417	4275	0.82	20231024	7710	-44.10	20221122	4275	0.82	20231024	2.62	N	189860	500	48 억		60697	N	N	0	N	00	N
28	20231026	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	-165	5	-3.66	160061580	36627	207.35	4410	4500	4305	5850	3155	4505	4370.04	0.63	0	-19909	4641	4572	4521	4452	4401	4607	4487	48	1345	500	3150	5	1	9698780	421	-13.19	1.23	12	0.38	-329.00	3515.00	7710	20221122	-43.71	4275	20231024	1.52	7550	-42.52	20230417	4275	1.52	20231024	7710	-43.71	20221122	4275	1.52	20231024	2.62	N	189860	500	48 억		60697	N	N	0	N	00	N
29	20231026	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-170	5	-3.77	142538745	32574	184.41	4410	4500	4335	5850	3155	4505	4375.84	0.63	0	-19324	4641	4572	4521	4452	4401	4607	4487	48	1345	500	3150	5	1	9698780	420	-13.18	1.23	12	0.34	-329.00	3515.00	7710	20221122	-43.77	4275	20231024	1.40	7550	-42.58	20230417	4275	1.40	20231024	7710	-43.77	20221122	4275	1.40	20231024	2.62	N	189860	500	48 억		60697	N	N	0	N	00	N
30	20231026	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-105	5	-2.33	78349530	17849	101.05	4410	4500	4365	5850	3155	4505	4389.58	0.63	0	-7643	4641	4572	4521	4452	4401	4607	4487	48	1345	500	3150	5	1	9698780	427	-13.37	1.25	12	0.18	-329.00	3515.00	7710	20221122	-42.93	4275	20231024	2.92	7550	-41.72	20230417	4275	2.92	20231024	7710	-42.93	20221122	4275	2.92	20231024	2.62	N	189860	500	48 억		60697	N	N	0	N	00	N
31	20231026	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-105	5	-2.33	34572950	7842	44.40	4410	4500	4390	5850	3155	4505	4408.69	0.63	0	-4345	4641	4572	4521	4452	4401	4607	4487	48	1345	500	3150	5	1	9698780	427	-13.37	1.25	12	0.08	-329.00	3515.00	7710	20221122	-42.93	4275	20231024	2.92	7550	-41.72	20230417	4275	2.92	20231024	7710	-42.93	20221122	4275	2.92	20231024	2.62	N	189860	500	48 억		60697	N	N	0	N	00	N
32	20231026	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-105	5	-2.33	24548655	5564	31.50	4410	4500	4390	5850	3155	4505	4412.05	0.63	0	-3395	4641	4572	4521	4452	4401	4607	4487	48	1345	500	3150	5	1	9698780	427	-13.37	1.25	12	0.06	-329.00	3515.00	7710	20221122	-42.93	4275	20231024	2.92	7550	-41.72	20230417	4275	2.92	20231024	7710	-42.93	20221122	4275	2.92	20231024	2.62	N	189860	500	48 억		60697	N	N	0	N	00	N
33	20231026	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-100	5	-2.22	4160280	944	5.34	4410	4415	4395	5850	3155	4505	4407.08	0.63	0	-472	4641	4572	4521	4452	4401	4607	4487	48	1345	500	3150	5	1	9698780	427	-13.39	1.25	12	0.01	-329.00	3515.00	7710	20221122	-42.87	4275	20231024	3.04	7550	-41.66	20230417	4275	3.04	20231024	7710	-42.87	20221122	4275	3.04	20231024	2.62	N	189860	500	48 억		60697	N	N	0	N	00	N
34	20231025	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	5	2	0.11	79627615	17642	36.20	4475	4590	4470	5850	3150	4500	4513.53	0.61	0	1276	4750	4625	4450	4325	4150	4687	4387	48	1350	500	3150	5	1	9698780	437	-13.69	1.28	12	0.18	-329.00	3515.00	7710	20221122	-41.57	4275	20231024	5.38	7550	-40.33	20230417	4275	5.38	20231024	7710	-41.57	20221122	4275	5.38	20231024	2.76	N	189860	500	48 억		59411	N	N	0	N	00	N
35	20231025	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	5	2	0.11	76846915	17024	34.93	4475	4590	4470	5850	3150	4500	4514.03	0.61	0	1288	4750	4625	4450	4325	4150	4687	4387	48	1350	500	3150	5	1	9698780	437	-13.69	1.28	12	0.18	-329.00	3515.00	7710	20221122	-41.57	4275	20231024	5.38	7550	-40.33	20230417	4275	5.38	20231024	7710	-41.57	20221122	4275	5.38	20231024	2.76	N	189860	500	48 억		59411	N	N	0	N	00	N
36	20231025	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	30	2	0.67	67696180	15001	30.78	4475	4590	4470	5850	3150	4500	4512.78	0.61	0	2276	4750	4625	4450	4325	4150	4687	4387	48	1350	500	3150	5	1	9698780	439	-13.77	1.29	12	0.15	-329.00	3515.00	7710	20221122	-41.25	4275	20231024	5.96	7550	-40.00	20230417	4275	5.96	20231024	7710	-41.25	20221122	4275	5.96	20231024	2.76	N	189860	500	48 억		59411	N	N	0	N	00	N
37	20231025	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	25	2	0.56	58530230	12964	26.60	4475	4590	4470	5850	3150	4500	4514.83	0.61	0	2584	4750	4625	4450	4325	4150	4687	4387	48	1350	500	3150	5	1	9698780	439	-13.75	1.29	12	0.13	-329.00	3515.00	7710	20221122	-41.31	4275	20231024	5.85	7550	-40.07	20230417	4275	5.85	20231024	7710	-41.31	20221122	4275	5.85	20231024	2.76	N	189860	500	48 억		59411	N	N	0	N	00	N
38	20231025	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	35	2	0.78	45545045	10082	20.69	4475	4590	4470	5850	3150	4500	4517.46	0.61	0	2580	4750	4625	4450	4325	4150	4687	4387	48	1350	500	3150	5	1	9698780	440	-13.78	1.29	12	0.10	-329.00	3515.00	7710	20221122	-41.18	4275	20231024	6.08	7550	-39.93	20230417	4275	6.08	20231024	7710	-41.18	20221122	4275	6.08	20231024	2.76	N	189860	500	48 억		59411	N	N	0	N	00	N
39	20231025	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	40	2	0.89	39771320	8805	18.07	4475	4590	4470	5850	3150	4500	4516.90	0.61	0	2233	4750	4625	4450	4325	4150	4687	4387	48	1350	500	3150	5	1	9698780	440	-13.80	1.29	12	0.09	-329.00	3515.00	7710	20221122	-41.12	4275	20231024	6.20	7550	-39.87	20230417	4275	6.20	20231024	7710	-41.12	20221122	4275	6.20	20231024	2.76	N	189860	500	48 억		59411	N	N	0	N	00	N
40	20231025	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	20	2	0.44	25488735	5644	11.58	4475	4590	4470	5850	3150	4500	4516.08	0.61	0	456	4750	4625	4450	4325	4150	4687	4387	48	1350	500	3150	5	1	9698780	438	-13.74	1.29	12	0.06	-329.00	3515.00	7710	20221122	-41.37	4275	20231024	5.73	7550	-40.13	20230417	4275	5.73	20231024	7710	-41.37	20221122	4275	5.73	20231024	2.76	N	189860	500	48 억		59411	N	N	0	N	00	N
41	20231025	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	10	2	0.22	8463905	1878	3.85	4475	4590	4470	5850	3150	4500	4506.87	0.61	0	-7	4750	4625	4450	4325	4150	4687	4387	48	1350	500	3150	5	1	9698780	437	-13.71	1.28	12	0.02	-329.00	3515.00	7710	20221122	-41.50	4275	20231024	5.50	7550	-40.26	20230417	4275	5.50	20231024	7710	-41.50	20221122	4275	5.50	20231024	2.76	N	189860	500	48 억		59411	N	N	0	N	00	N
42	20231024	160822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4500	80	2	1.81	212947020	48568	112.72	4380	4575	4275	5740	3095	4420	4384.36	0.57	0	3793	4610	4515	4460	4365	4310	4487	4337	48	1320	500	3090	5	1	9698780	436	-13.68	1.28	12	0.50	-329.00	3515.00	7710	20221122	-41.63	4275	20231024	5.26	7550	-40.40	20230417	4275	5.26	20231024	7710	-41.63	20221122	4275	5.26	20231024	2.74	N	189860	500	48 억		55615	N	N	0	N	00	N
43	20231024	150835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4510	90	2	2.04	205777010	46975	109.02	4380	4575	4275	5740	3095	4420	4380.56	0.57	0	3882	4610	4515	4460	4365	4310	4487	4337	48	1320	500	3090	5	1	9698780	437	-13.71	1.28	12	0.48	-329.00	3515.00	7710	20221122	-41.50	4275	20231024	5.50	7550	-40.26	20230417	4275	5.50	20231024	7710	-41.50	20221122	4275	5.50	20231024	2.74	N	189860	500	48 억		55615	N	N	0	N	00	N
44	20231024	140819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4470	50	2	1.13	181432470	41553	96.44	4380	4470	4275	5740	3095	4420	4366.29	0.57	0	2131	4610	4515	4460	4365	4310	4487	4337	48	1320	500	3090	5	1	9698780	434	-13.59	1.27	12	0.43	-329.00	3515.00	7710	20221122	-42.02	4275	20231024	4.56	7550	-40.79	20230417	4275	4.56	20231024	7710	-42.02	20221122	4275	4.56	20231024	2.74	N	189860	500	48 억		55615	N	N	0	N	00	N
45	20231024	130826	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4385	-35	5	-0.79	151083550	34692	80.52	4380	4465	4275	5740	3095	4420	4355.00	0.57	0	-1830	4610	4515	4460	4365	4310	4487	4337	48	1320	500	3090	5	1	9698780	425	-13.33	1.25	12	0.36	-329.00	3515.00	7710	20221122	-43.13	4275	20231024	2.57	7550	-41.92	20230417	4275	2.57	20231024	7710	-43.13	20221122	4275	2.57	20231024	2.74	N	189860	500	48 억		55615	N	N	0	N	00	N
46	20231024	120834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4350	-70	5	-1.58	140328585	32222	74.78	4380	4465	4275	5740	3095	4420	4355.06	0.57	0	-2768	4610	4515	4460	4365	4310	4487	4337	48	1320	500	3090	5	1	9698780	422	-13.22	1.24	12	0.33	-329.00	3515.00	7710	20221122	-43.58	4275	20231024	1.75	7550	-42.38	20230417	4275	1.75	20231024	7710	-43.58	20221122	4275	1.75	20231024	2.74	N	189860	500	48 억		55615	N	N	0	N	00	N
47	20231024	110829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4315	-105	5	-2.38	137204530	31500	73.11	4380	4465	4275	5740	3095	4420	4355.70	0.57	0	-3228	4610	4515	4460	4365	4310	4487	4337	48	1320	500	3090	5	1	9698780	419	-13.12	1.23	12	0.32	-329.00	3515.00	7710	20221122	-44.03	4275	20231024	0.94	7550	-42.85	20230417	4275	0.94	20231024	7710	-44.03	20221122	4275	0.94	20231024	2.74	N	189860	500	48 억		55615	N	N	0	N	00	N
48	20231024	100821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4380	-40	5	-0.90	66941820	15237	35.36	4380	4465	4370	5740	3095	4420	4393.37	0.57	0	-1434	4610	4515	4460	4365	4310	4487	4337	48	1320	500	3090	5	1	9698780	425	-13.31	1.25	12	0.16	-329.00	3515.00	7710	20221122	-43.19	4370	20231024	0.23	7550	-41.99	20230417	4370	0.23	20231024	7710	-43.19	20221122	4370	0.23	20231024	2.74	N	189860	500	48 억		55615	N	N	0	N	00	N
49	20231024	090828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4440	20	2	0.45	14968405	3410	7.91	4380	4465	4380	5740	3095	4420	4389.56	0.57	0	133	4610	4515	4460	4365	4310	4487	4337	48	1320	500	3090	5	1	9698780	431	-13.50	1.26	12	0.04	-329.00	3515.00	7710	20221122	-42.41	4380	20231024	1.37	7550	-41.19	20230417	4380	1.37	20231024	7710	-42.41	20221122	4380	1.37	20231024	2.74	N	189860	500	48 억		55615	N	N	0	N	00	N
50	20231023	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-45	5	-1.01	189200395	42432	63.43	4465	4555	4405	5800	3130	4465	4458.91	0.44	0	13374	4698	4581	4483	4366	4268	4640	4425	48	1335	500	3120	5	1	9698780	429	-13.43	1.26	12	0.44	-329.00	3515.00	7710	20221122	-42.67	4385	20231020	0.80	7550	-41.46	20230417	4385	0.80	20231020	7710	-42.67	20221122	4385	0.80	20231020	2.73	N	189860	500	48 억		42243	N	N	0	N	00	N
51	20231023	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-60	5	-1.34	184693010	41411	61.90	4465	4555	4405	5800	3130	4465	4460.00	0.44	0	13442	4698	4581	4483	4366	4268	4640	4425	48	1335	500	3120	5	1	9698780	427	-13.39	1.25	12	0.43	-329.00	3515.00	7710	20221122	-42.87	4385	20231020	0.46	7550	-41.66	20230417	4385	0.46	20231020	7710	-42.87	20221122	4385	0.46	20231020	2.73	N	189860	500	48 억		42243	N	N	0	N	00	N
52	20231023	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-45	5	-1.01	160333795	35895	53.66	4465	4555	4415	5800	3130	4465	4466.74	0.44	0	13754	4698	4581	4483	4366	4268	4640	4425	48	1335	500	3120	5	1	9698780	429	-13.43	1.26	12	0.37	-329.00	3515.00	7710	20221122	-42.67	4385	20231020	0.80	7550	-41.46	20230417	4385	0.80	20231020	7710	-42.67	20221122	4385	0.80	20231020	2.73	N	189860	500	48 억		42243	N	N	0	N	00	N
53	20231023	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	5	2	0.11	130683630	29210	43.67	4465	4555	4415	5800	3130	4465	4473.93	0.44	0	13506	4698	4581	4483	4366	4268	4640	4425	48	1335	500	3120	5	1	9698780	434	-13.59	1.27	12	0.30	-329.00	3515.00	7710	20221122	-42.02	4385	20231020	1.94	7550	-40.79	20230417	4385	1.94	20231020	7710	-42.02	20221122	4385	1.94	20231020	2.73	N	189860	500	48 억		42243	N	N	0	N	00	N
54	20231023	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	40	2	0.90	113849930	25419	38.00	4465	4555	4415	5800	3130	4465	4478.93	0.44	0	13676	4698	4581	4483	4366	4268	4640	4425	48	1335	500	3120	5	1	9698780	437	-13.69	1.28	12	0.26	-329.00	3515.00	7710	20221122	-41.57	4385	20231020	2.74	7550	-40.33	20230417	4385	2.74	20231020	7710	-41.57	20221122	4385	2.74	20231020	2.73	N	189860	500	48 억		42243	N	N	0	N	00	N
55	20231023	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	80	2	1.79	113426885	25325	37.86	4465	4555	4415	5800	3130	4465	4478.85	0.44	0	13679	4698	4581	4483	4366	4268	4640	4425	48	1335	500	3120	5	1	9698780	441	-13.81	1.29	12	0.26	-329.00	3515.00	7710	20221122	-41.05	4385	20231020	3.65	7550	-39.80	20230417	4385	3.65	20231020	7710	-41.05	20221122	4385	3.65	20231020	2.73	N	189860	500	48 억		42243	N	N	0	N	00	N
56	20231023	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	0	3	0.00	100888275	22543	33.70	4465	4555	4415	5800	3130	4465	4475.37	0.44	0	13014	4698	4581	4483	4366	4268	4640	4425	48	1335	500	3120	5	1	9698780	433	-13.57	1.27	12	0.23	-329.00	3515.00	7710	20221122	-42.09	4385	20231020	1.82	7550	-40.86	20230417	4385	1.82	20231020	7710	-42.09	20221122	4385	1.82	20231020	2.73	N	189860	500	48 억		42243	N	N	0	N	00	N
57	20231023	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	45	2	1.01	75632470	16945	25.33	4465	4510	4415	5800	3130	4465	4463.41	0.44	0	15677	4698	4581	4483	4366	4268	4640	4425	48	1335	500	3120	5	1	9698780	437	-13.71	1.28	12	0.17	-329.00	3515.00	7710	20221122	-41.50	4385	20231020	2.85	7550	-40.26	20230417	4385	2.85	20231020	7710	-41.50	20221122	4385	2.85	20231020	2.73	N	189860	500	48 억		42243	N	N	0	N	00	N
58	20231020	160813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4465	-90	5	-1.98	291524935	65400	128.23	4420	4600	4385	5920	3190	4555	4457.56	0.42	0	1831	4821	4687	4621	4487	4421	4655	4455	48	1365	500	3180	5	1	9698780	433	-13.57	1.27	12	0.67	-329.00	3515.00	7710	20221122	-42.09	4385	20231020	1.82	7550	-40.86	20230417	4385	1.82	20231020	7710	-42.09	20221122	4385	1.82	20231020	2.77	N	189860	500	48 억		40413	N	N	0	N	00	N
59	20231020	150813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4520	-35	5	-0.77	269234765	60422	118.47	4420	4600	4385	5920	3190	4555	4455.91	0.42	0	539	4821	4687	4621	4487	4421	4655	4455	48	1365	500	3180	5	1	9698780	438	-13.74	1.29	12	0.62	-329.00	3515.00	7710	20221122	-41.37	4385	20231020	3.08	7550	-40.13	20230417	4385	3.08	20231020	7710	-41.37	20221122	4385	3.08	20231020	2.77	N	189860	500	48 억		40413	N	N	0	N	00	N
60	20231020	140820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4575	20	2	0.44	238362250	53625	105.15	4420	4580	4385	5920	3190	4555	4444.98	0.42	0	3295	4821	4687	4621	4487	4421	4655	4455	48	1365	500	3180	5	1	9698780	444	-13.91	1.30	12	0.55	-329.00	3515.00	7710	20221122	-40.66	4385	20231020	4.33	7550	-39.40	20230417	4385	4.33	20231020	7710	-40.66	20221122	4385	4.33	20231020	2.77	N	189860	500	48 억		40413	N	N	0	N	00	N
61	20231020	130757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4495	-60	5	-1.32	211179085	47653	93.44	4420	4555	4385	5920	3190	4555	4431.60	0.42	0	3806	4821	4687	4621	4487	4421	4655	4455	48	1365	500	3180	5	1	9698780	436	-13.66	1.28	12	0.49	-329.00	3515.00	7710	20221122	-41.70	4385	20231020	2.51	7550	-40.46	20230417	4385	2.51	20231020	7710	-41.70	20221122	4385	2.51	20231020	2.77	N	189860	500	48 억		40413	N	N	0	N	00	N
62	20231020	120808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4430	-125	5	-2.74	202825050	45783	89.77	4420	4555	4385	5920	3190	4555	4430.14	0.42	0	3857	4821	4687	4621	4487	4421	4655	4455	48	1365	500	3180	5	1	9698780	430	-13.47	1.26	12	0.47	-329.00	3515.00	7710	20221122	-42.54	4385	20231020	1.03	7550	-41.32	20230417	4385	1.03	20231020	7710	-42.54	20221122	4385	1.03	20231020	2.77	N	189860	500	48 억		40413	N	N	0	N	00	N
63	20231020	110817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4405	-150	5	-3.29	165023610	37214	72.97	4420	4555	4385	5920	3190	4555	4434.45	0.42	0	-275	4821	4687	4621	4487	4421	4655	4455	48	1365	500	3180	5	1	9698780	427	-13.39	1.25	12	0.38	-329.00	3515.00	7710	20221122	-42.87	4385	20231020	0.46	7550	-41.66	20230417	4385	0.46	20231020	7710	-42.87	20221122	4385	0.46	20231020	2.77	N	189860	500	48 억		40413	N	N	0	N	00	N
64	20231020	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-65	5	-1.43	59566510	13327	26.13	4420	4555	4420	5920	3190	4555	4469.61	0.42	0	-1535	4821	4687	4621	4487	4421	4655	4455	48	1365	500	3180	5	1	9698780	435	-13.65	1.28	12	0.14	-329.00	3515.00	7710	20221122	-41.76	4400	20230822	2.05	7550	-40.53	20230417	4400	2.05	20230822	7710	-41.76	20221122	4400	2.05	20230822	2.77	N	189860	500	48 억		40413	N	N	0	N	00	N
65	20231020	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-55	5	-1.21	13582285	3053	5.99	4420	4555	4420	5920	3190	4555	4448.83	0.42	0	507	4821	4687	4621	4487	4421	4655	4455	48	1365	500	3180	5	1	9698780	436	-13.68	1.28	12	0.03	-329.00	3515.00	7710	20221122	-41.63	4400	20230822	2.27	7550	-40.40	20230417	4400	2.27	20230822	7710	-41.63	20221122	4400	2.27	20230822	2.77	N	189860	500	48 억		40413	N	N	0	N	00	N
66	20231019	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-200	5	-4.21	231435805	50185	131.92	4755	4755	4555	6180	3330	4755	4611.65	0.55	0	-12811	4878	4816	4763	4701	4648	4847	4732	48	1425	500	3320	5	1	9698780	442	-13.84	1.30	12	0.52	-329.00	3515.00	7710	20221122	-40.92	4400	20230822	3.52	7550	-39.67	20230417	4400	3.52	20230822	7710	-40.92	20221122	4400	3.52	20230822	2.82	N	189860	500	48 억		53225	N	N	0	N	00	N
67	20231019	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-195	5	-4.10	219540560	47574	125.06	4755	4755	4555	6180	3330	4755	4614.72	0.55	0	-12223	4878	4816	4763	4701	4648	4847	4732	48	1425	500	3320	5	1	9698780	442	-13.86	1.30	12	0.49	-329.00	3515.00	7710	20221122	-40.86	4400	20230822	3.64	7550	-39.60	20230417	4400	3.64	20230822	7710	-40.86	20221122	4400	3.64	20230822	2.82	N	189860	500	48 억		53225	N	N	0	N	00	N
68	20231019	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-165	5	-3.47	180899035	39141	102.89	4755	4755	4590	6180	3330	4755	4621.73	0.55	0	-11867	4878	4816	4763	4701	4648	4847	4732	48	1425	500	3320	5	1	9698780	445	-13.95	1.31	12	0.40	-329.00	3515.00	7710	20221122	-40.47	4400	20230822	4.32	7550	-39.21	20230417	4400	4.32	20230822	7710	-40.47	20221122	4400	4.32	20230822	2.82	N	189860	500	48 억		53225	N	N	0	N	00	N
69	20231019	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-145	5	-3.05	149453220	32309	84.93	4755	4755	4600	6180	3330	4755	4625.75	0.55	0	-11483	4878	4816	4763	4701	4648	4847	4732	48	1425	500	3320	5	1	9698780	447	-14.01	1.31	12	0.33	-329.00	3515.00	7710	20221122	-40.21	4400	20230822	4.77	7550	-38.94	20230417	4400	4.77	20230822	7710	-40.21	20221122	4400	4.77	20230822	2.82	N	189860	500	48 억		53225	N	N	0	N	00	N
70	20231019	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-140	5	-2.94	112296785	24245	63.73	4755	4755	4600	6180	3330	4755	4631.75	0.55	0	-11031	4878	4816	4763	4701	4648	4847	4732	48	1425	500	3320	5	1	9698780	448	-14.03	1.31	12	0.25	-329.00	3515.00	7710	20221122	-40.14	4400	20230822	4.89	7550	-38.87	20230417	4400	4.89	20230822	7710	-40.14	20221122	4400	4.89	20230822	2.82	N	189860	500	48 억		53225	N	N	0	N	00	N
71	20231019	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-130	5	-2.73	83772370	18062	47.48	4755	4755	4600	6180	3330	4755	4638.05	0.55	0	-6744	4878	4816	4763	4701	4648	4847	4732	48	1425	500	3320	5	1	9698780	449	-14.06	1.32	12	0.19	-329.00	3515.00	7710	20221122	-40.01	4400	20230822	5.11	7550	-38.74	20230417	4400	5.11	20230822	7710	-40.01	20221122	4400	5.11	20230822	2.82	N	189860	500	48 억		53225	N	N	0	N	00	N
72	20231019	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-140	5	-2.94	69269180	14930	39.25	4755	4755	4600	6180	3330	4755	4639.60	0.55	0	-5172	4878	4816	4763	4701	4648	4847	4732	48	1425	500	3320	5	1	9698780	448	-14.03	1.31	12	0.15	-329.00	3515.00	7710	20221122	-40.14	4400	20230822	4.89	7550	-38.87	20230417	4400	4.89	20230822	7710	-40.14	20221122	4400	4.89	20230822	2.82	N	189860	500	48 억		53225	N	N	0	N	00	N
73	20231019	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-100	5	-2.10	7065650	1502	3.95	4755	4755	4655	6180	3330	4755	4704.16	0.55	0	-868	4878	4816	4763	4701	4648	4847	4732	48	1425	500	3320	5	1	9698780	451	-14.15	1.32	12	0.02	-329.00	3515.00	7710	20221122	-39.62	4400	20230822	5.80	7550	-38.34	20230417	4400	5.80	20230822	7710	-39.62	20221122	4400	5.80	20230822	2.82	N	189860	500	48 억		53225	N	N	0	N	00	N
74	20231018	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-35	5	-0.73	180179930	37895	171.25	4740	4825	4710	6220	3355	4790	4754.71	0.51	0	3454	4886	4837	4776	4727	4666	4862	4752	48	1430	500	3350	5	1	9698780	461	-14.45	1.35	12	0.39	-329.00	3515.00	7710	20221122	-38.33	4400	20230822	8.07	7550	-37.02	20230417	4400	8.07	20230822	7710	-38.33	20221122	4400	8.07	20230822	2.84	N	189860	500	48 억		49768	N	N	0	N	00	N
75	20231018	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-20	5	-0.42	173088750	36404	164.52	4740	4825	4710	6220	3355	4790	4754.66	0.51	0	3432	4886	4837	4776	4727	4666	4862	4752	48	1430	500	3350	5	1	9698780	463	-14.50	1.36	12	0.38	-329.00	3515.00	7710	20221122	-38.13	4400	20230822	8.41	7550	-36.82	20230417	4400	8.41	20230822	7710	-38.13	20221122	4400	8.41	20230822	2.84	N	189860	500	48 억		49768	N	N	0	N	00	N
76	20231018	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-30	5	-0.63	142609965	29994	135.55	4740	4825	4710	6220	3355	4790	4754.62	0.51	0	3854	4886	4837	4776	4727	4666	4862	4752	48	1430	500	3350	5	1	9698780	462	-14.47	1.35	12	0.31	-329.00	3515.00	7710	20221122	-38.26	4400	20230822	8.18	7550	-36.95	20230417	4400	8.18	20230822	7710	-38.26	20221122	4400	8.18	20230822	2.84	N	189860	500	48 억		49768	N	N	0	N	00	N
77	20231018	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	0	3	0.00	121528680	25565	115.53	4740	4825	4710	6220	3355	4790	4753.71	0.51	0	3627	4886	4837	4776	4727	4666	4862	4752	48	1430	500	3350	5	1	9698780	465	-14.56	1.36	12	0.26	-329.00	3515.00	7710	20221122	-37.87	4400	20230822	8.86	7550	-36.56	20230417	4400	8.86	20230822	7710	-37.87	20221122	4400	8.86	20230822	2.84	N	189860	500	48 억		49768	N	N	0	N	00	N
78	20231018	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-30	5	-0.63	109555825	23047	104.15	4740	4825	4710	6220	3355	4790	4753.58	0.51	0	3973	4886	4837	4776	4727	4666	4862	4752	48	1430	500	3350	5	1	9698780	462	-14.47	1.35	12	0.24	-329.00	3515.00	7710	20221122	-38.26	4400	20230822	8.18	7550	-36.95	20230417	4400	8.18	20230822	7710	-38.26	20221122	4400	8.18	20230822	2.84	N	189860	500	48 억		49768	N	N	0	N	00	N
79	20231018	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	10	2	0.21	98962870	20820	94.09	4740	4825	4710	6220	3355	4790	4753.26	0.51	0	4000	4886	4837	4776	4727	4666	4862	4752	48	1430	500	3350	5	1	9698780	466	-14.59	1.37	12	0.21	-329.00	3515.00	7710	20221122	-37.74	4400	20230822	9.09	7550	-36.42	20230417	4400	9.09	20230822	7710	-37.74	20221122	4400	9.09	20230822	2.84	N	189860	500	48 억		49768	N	N	0	N	00	N
80	20231018	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-10	5	-0.21	66359015	13970	63.13	4740	4825	4710	6220	3355	4790	4750.11	0.51	0	4212	4886	4837	4776	4727	4666	4862	4752	48	1430	500	3350	5	1	9698780	464	-14.53	1.36	12	0.14	-329.00	3515.00	7710	20221122	-38.00	4400	20230822	8.64	7550	-36.69	20230417	4400	8.64	20230822	7710	-38.00	20221122	4400	8.64	20230822	2.84	N	189860	500	48 억		49768	N	N	0	N	00	N
81	20231018	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-50	5	-1.04	29789620	6303	28.48	4740	4755	4710	6220	3355	4790	4726.26	0.51	0	2381	4886	4837	4776	4727	4666	4862	4752	48	1430	500	3350	5	1	9698780	460	-14.41	1.35	12	0.06	-329.00	3515.00	7710	20221122	-38.52	4400	20230822	7.73	7550	-37.22	20230417	4400	7.73	20230822	7710	-38.52	20221122	4400	7.73	20230822	2.84	N	189860	500	48 억		49768	N	N	0	N	00	N
82	20231017	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	85	2	1.81	105396370	22042	43.74	4715	4825	4715	6110	3295	4705	4781.62	0.44	0	6356	4961	4832	4741	4612	4521	4787	4567	48	1405	500	3290	5	1	9698780	465	-14.56	1.36	12	0.23	-329.00	3515.00	7710	20221122	-37.87	4400	20230822	8.86	7550	-36.56	20230417	4400	8.86	20230822	7710	-37.87	20221122	4400	8.86	20230822	2.73	N	189860	500	48 억		42727	N	N	0	N	00	N
83	20231017	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	55	2	1.17	99473120	20802	41.28	4715	4825	4715	6110	3295	4705	4781.90	0.44	0	6356	4961	4832	4741	4612	4521	4787	4567	48	1405	500	3290	5	1	9698780	462	-14.47	1.35	12	0.21	-329.00	3515.00	7710	20221122	-38.26	4400	20230822	8.18	7550	-36.95	20230417	4400	8.18	20230822	7710	-38.26	20221122	4400	8.18	20230822	2.73	N	189860	500	48 억		42727	N	N	0	N	00	N
84	20231017	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	55	2	1.17	92789920	19398	38.50	4715	4825	4715	6110	3295	4705	4783.48	0.44	0	6314	4961	4832	4741	4612	4521	4787	4567	48	1405	500	3290	5	1	9698780	462	-14.47	1.35	12	0.20	-329.00	3515.00	7710	20221122	-38.26	4400	20230822	8.18	7550	-36.95	20230417	4400	8.18	20230822	7710	-38.26	20221122	4400	8.18	20230822	2.73	N	189860	500	48 억		42727	N	N	0	N	00	N
85	20231017	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	100	2	2.13	86463380	18072	35.87	4715	4825	4715	6110	3295	4705	4784.38	0.44	0	6458	4961	4832	4741	4612	4521	4787	4567	48	1405	500	3290	5	1	9698780	466	-14.60	1.37	12	0.19	-329.00	3515.00	7710	20221122	-37.68	4400	20230822	9.20	7550	-36.36	20230417	4400	9.20	20230822	7710	-37.68	20221122	4400	9.20	20230822	2.73	N	189860	500	48 억		42727	N	N	0	N	00	N
86	20231017	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	95	2	2.02	67926620	14185	28.15	4715	4825	4715	6110	3295	4705	4788.62	0.44	0	6545	4961	4832	4741	4612	4521	4787	4567	48	1405	500	3290	5	1	9698780	466	-14.59	1.37	12	0.15	-329.00	3515.00	7710	20221122	-37.74	4400	20230822	9.09	7550	-36.42	20230417	4400	9.09	20230822	7710	-37.74	20221122	4400	9.09	20230822	2.73	N	189860	500	48 억		42727	N	N	0	N	00	N
87	20231017	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	85	2	1.81	56431495	11780	23.38	4715	4825	4715	6110	3295	4705	4790.45	0.44	0	5673	4961	4832	4741	4612	4521	4787	4567	48	1405	500	3290	5	1	9698780	465	-14.56	1.36	12	0.12	-329.00	3515.00	7710	20221122	-37.87	4400	20230822	8.86	7550	-36.56	20230417	4400	8.86	20230822	7710	-37.87	20221122	4400	8.86	20230822	2.73	N	189860	500	48 억		42727	N	N	0	N	00	N
88	20231017	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	85	2	1.81	41999275	8768	17.40	4715	4825	4715	6110	3295	4705	4790.06	0.44	0	4865	4961	4832	4741	4612	4521	4787	4567	48	1405	500	3290	5	1	9698780	465	-14.56	1.36	12	0.09	-329.00	3515.00	7710	20221122	-37.87	4400	20230822	8.86	7550	-36.56	20230417	4400	8.86	20230822	7710	-37.87	20221122	4400	8.86	20230822	2.73	N	189860	500	48 억		42727	N	N	0	N	00	N
89	20231017	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	55	2	1.17	5814155	1230	2.44	4715	4760	4715	6110	3295	4705	4726.96	0.44	0	284	4961	4832	4741	4612	4521	4787	4567	48	1405	500	3290	5	1	9698780	462	-14.47	1.35	12	0.01	-329.00	3515.00	7710	20221122	-38.26	4400	20230822	8.18	7550	-36.95	20230417	4400	8.18	20230822	7710	-38.26	20221122	4400	8.18	20230822	2.73	N	189860	500	48 억		42727	N	N	0	N	00	N
90	20231016	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-105	5	-2.18	236168490	50237	15.62	4870	4870	4650	6250	3370	4810	4701.05	0.42	0	2442	5523	5166	4983	4626	4443	5075	4535	48	1440	500	3360	5	1	9698780	456	-14.30	1.34	12	0.52	-329.00	3515.00	7710	20221122	-38.98	4400	20230822	6.93	7550	-37.68	20230417	4400	6.93	20230822	7710	-38.98	20221122	4400	6.93	20230822	2.75	N	189860	500	48 억		40285	N	N	0	N	00	N
91	20231016	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-130	5	-2.70	220667850	46932	14.59	4870	4870	4650	6250	3370	4810	4701.86	0.42	0	2478	5523	5166	4983	4626	4443	5075	4535	48	1440	500	3360	5	1	9698780	454	-14.22	1.33	12	0.48	-329.00	3515.00	7710	20221122	-39.30	4400	20230822	6.36	7550	-38.01	20230417	4400	6.36	20230822	7710	-39.30	20221122	4400	6.36	20230822	2.75	N	189860	500	48 억		40285	N	N	0	N	00	N
92	20231016	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-125	5	-2.60	185731495	39463	12.27	4870	4870	4650	6250	3370	4810	4706.47	0.42	0	2712	5523	5166	4983	4626	4443	5075	4535	48	1440	500	3360	5	1	9698780	454	-14.24	1.33	12	0.41	-329.00	3515.00	7710	20221122	-39.23	4400	20230822	6.48	7550	-37.95	20230417	4400	6.48	20230822	7710	-39.23	20221122	4400	6.48	20230822	2.75	N	189860	500	48 억		40285	N	N	0	N	00	N
93	20231016	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-150	5	-3.12	170320375	36161	11.24	4870	4870	4650	6250	3370	4810	4710.06	0.42	0	4216	5523	5166	4983	4626	4443	5075	4535	48	1440	500	3360	5	1	9698780	452	-14.16	1.33	12	0.37	-329.00	3515.00	7710	20221122	-39.56	4400	20230822	5.91	7550	-38.28	20230417	4400	5.91	20230822	7710	-39.56	20221122	4400	5.91	20230822	2.75	N	189860	500	48 억		40285	N	N	0	N	00	N
94	20231016	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-125	5	-2.60	120667950	25507	7.93	4870	4870	4650	6250	3370	4810	4730.78	0.42	0	3454	5523	5166	4983	4626	4443	5075	4535	48	1440	500	3360	5	1	9698780	454	-14.24	1.33	12	0.26	-329.00	3515.00	7710	20221122	-39.23	4400	20230822	6.48	7550	-37.95	20230417	4400	6.48	20230822	7710	-39.23	20221122	4400	6.48	20230822	2.75	N	189860	500	48 억		40285	N	N	0	N	00	N
95	20231016	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-120	5	-2.49	104111870	21979	6.83	4870	4870	4650	6250	3370	4810	4736.88	0.42	0	3730	5523	5166	4983	4626	4443	5075	4535	48	1440	500	3360	5	1	9698780	455	-14.26	1.33	12	0.23	-329.00	3515.00	7710	20221122	-39.17	4400	20230822	6.59	7550	-37.88	20230417	4400	6.59	20230822	7710	-39.17	20221122	4400	6.59	20230822	2.75	N	189860	500	48 억		40285	N	N	0	N	00	N
96	20231016	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-80	5	-1.66	76518790	16122	5.01	4870	4870	4650	6250	3370	4810	4746.23	0.42	0	3645	5523	5166	4983	4626	4443	5075	4535	48	1440	500	3360	5	1	9698780	459	-14.38	1.35	12	0.17	-329.00	3515.00	7710	20221122	-38.65	4400	20230822	7.50	7550	-37.35	20230417	4400	7.50	20230822	7710	-38.65	20221122	4400	7.50	20230822	2.75	N	189860	500	48 억		40285	N	N	0	N	00	N
97	20231016	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	29394335	6146	1.91	4870	4870	4650	6250	3370	4810	4782.68	0.42	0	1102	5523	5166	4983	4626	4443	5075	4535	48	1440	500	3360	5	1	9698780	463	-14.50	1.36	12	0.06	-329.00	3515.00	7710	20221122	-38.13	4400	20230822	8.41	7550	-36.82	20230417	4400	8.41	20230822	7710	-38.13	20221122	4400	8.41	20230822	2.75	N	189860	500	48 억		40285	N	N	0	N	00	N
98	20231012	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	130	2	2.74	229189540	47442	104.95	4800	4895	4750	6170	3325	4750	4830.71	0.91	0	7810	4893	4821	4703	4631	4513	4857	4667	48	1420	500	3320	5	1	9698780	473	-14.83	1.39	12	0.49	-329.00	3515.00	7710	20221122	-36.71	4400	20230822	10.91	7550	-35.36	20230417	4400	10.91	20230822	7710	-36.71	20221122	4400	10.91	20230822	2.72	N	189860	500	48 억		88659	N	N	0	N	00	N
99	20231012	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	85	2	1.79	202623965	41993	92.89	4800	4895	4750	6170	3325	4750	4825.18	0.91	0	8233	4893	4821	4703	4631	4513	4857	4667	48	1420	500	3320	5	1	9698780	469	-14.70	1.38	12	0.43	-329.00	3515.00	7710	20221122	-37.29	4400	20230822	9.89	7550	-35.96	20230417	4400	9.89	20230822	7710	-37.29	20221122	4400	9.89	20230822	2.72	N	189860	500	48 억		88659	N	N	0	N	00	N
100	20231012	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	100	2	2.11	195943910	40609	89.83	4800	4895	4750	6170	3325	4750	4825.14	0.91	0	8247	4893	4821	4703	4631	4513	4857	4667	48	1420	500	3320	5	1	9698780	470	-14.74	1.38	12	0.42	-329.00	3515.00	7710	20221122	-37.09	4400	20230822	10.23	7550	-35.76	20230417	4400	10.23	20230822	7710	-37.09	20221122	4400	10.23	20230822	2.72	N	189860	500	48 억		88659	N	N	0	N	00	N
101	20231012	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	85	2	1.79	178521520	36994	81.84	4800	4895	4750	6170	3325	4750	4825.69	0.91	0	5881	4893	4821	4703	4631	4513	4857	4667	48	1420	500	3320	5	1	9698780	469	-14.70	1.38	12	0.38	-329.00	3515.00	7710	20221122	-37.29	4400	20230822	9.89	7550	-35.96	20230417	4400	9.89	20230822	7710	-37.29	20221122	4400	9.89	20230822	2.72	N	189860	500	48 억		88659	N	N	0	N	00	N
102	20231012	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	85	2	1.79	131164285	27188	60.14	4800	4895	4750	6170	3325	4750	4824.34	0.91	0	3268	4893	4821	4703	4631	4513	4857	4667	48	1420	500	3320	5	1	9698780	469	-14.70	1.38	12	0.28	-329.00	3515.00	7710	20221122	-37.29	4400	20230822	9.89	7550	-35.96	20230417	4400	9.89	20230822	7710	-37.29	20221122	4400	9.89	20230822	2.72	N	189860	500	48 억		88659	N	N	0	N	00	N
103	20231012	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	130	2	2.74	114497590	23762	52.56	4800	4895	4750	6170	3325	4750	4818.52	0.91	0	3533	4893	4821	4703	4631	4513	4857	4667	48	1420	500	3320	5	1	9698780	473	-14.83	1.39	12	0.24	-329.00	3515.00	7710	20221122	-36.71	4400	20230822	10.91	7550	-35.36	20230417	4400	10.91	20230822	7710	-36.71	20221122	4400	10.91	20230822	2.72	N	189860	500	48 억		88659	N	N	0	N	00	N
104	20231012	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	55	2	1.16	62966960	13129	29.04	4800	4845	4750	6170	3325	4750	4796.02	0.91	0	1523	4893	4821	4703	4631	4513	4857	4667	48	1420	500	3320	5	1	9698780	466	-14.60	1.37	12	0.14	-329.00	3515.00	7710	20221122	-37.68	4400	20230822	9.20	7550	-36.36	20230417	4400	9.20	20230822	7710	-37.68	20221122	4400	9.20	20230822	2.72	N	189860	500	48 억		88659	N	N	0	N	00	N
105	20231012	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	40	2	0.84	6643495	1392	3.08	4800	4800	4750	6170	3325	4750	4772.63	0.91	0	127	4893	4821	4703	4631	4513	4857	4667	48	1420	500	3320	5	1	9698780	465	-14.56	1.36	12	0.01	-329.00	3515.00	7710	20221122	-37.87	4400	20230822	8.86	7550	-36.56	20230417	4400	8.86	20230822	7710	-37.87	20221122	4400	8.86	20230822	2.72	N	189860	500	48 억		88659	N	N	0	N	00	N
106	20231011	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	105	2	2.26	210785925	44659	53.96	4595	4775	4585	6030	3255	4645	4719.90	0.83	0	8056	4968	4806	4678	4516	4388	4742	4452	48	1385	500	3250	5	1	9698780	461	-14.44	1.35	12	0.46	-329.00	3515.00	7710	20221122	-38.39	4400	20230822	7.95	7550	-37.09	20230417	4400	7.95	20230822	7710	-38.39	20221122	4400	7.95	20230822	2.76	N	189860	500	48 억		80599	N	N	0	N	00	N
107	20231011	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	115	2	2.48	207607970	43990	53.15	4595	4775	4585	6030	3255	4645	4719.44	0.83	0	8060	4968	4806	4678	4516	4388	4742	4452	48	1385	500	3250	5	1	9698780	462	-14.47	1.35	12	0.45	-329.00	3515.00	7710	20221122	-38.26	4400	20230822	8.18	7550	-36.95	20230417	4400	8.18	20230822	7710	-38.26	20221122	4400	8.18	20230822	2.76	N	189860	500	48 억		80599	N	N	0	N	00	N
108	20231011	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	55	2	1.18	171233255	36307	43.87	4595	4765	4585	6030	3255	4645	4716.26	0.83	0	7886	4968	4806	4678	4516	4388	4742	4452	48	1385	500	3250	5	1	9698780	456	-14.29	1.34	12	0.37	-329.00	3515.00	7710	20221122	-39.04	4400	20230822	6.82	7550	-37.75	20230417	4400	6.82	20230822	7710	-39.04	20221122	4400	6.82	20230822	2.76	N	189860	500	48 억		80599	N	N	0	N	00	N
109	20231011	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	75	2	1.61	118540505	25096	30.32	4595	4765	4585	6030	3255	4645	4723.48	0.83	0	7408	4968	4806	4678	4516	4388	4742	4452	48	1385	500	3250	5	1	9698780	458	-14.35	1.34	12	0.26	-329.00	3515.00	7710	20221122	-38.78	4400	20230822	7.27	7550	-37.48	20230417	4400	7.27	20230822	7710	-38.78	20221122	4400	7.27	20230822	2.76	N	189860	500	48 억		80599	N	N	0	N	00	N
110	20231011	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	80	2	1.72	111365295	23574	28.48	4595	4765	4585	6030	3255	4645	4724.07	0.83	0	6859	4968	4806	4678	4516	4388	4742	4452	48	1385	500	3250	5	1	9698780	458	-14.36	1.34	12	0.24	-329.00	3515.00	7710	20221122	-38.72	4400	20230822	7.39	7550	-37.42	20230417	4400	7.39	20230822	7710	-38.72	20221122	4400	7.39	20230822	2.76	N	189860	500	48 억		80599	N	N	0	N	00	N
111	20231011	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	100	2	2.15	107323325	22720	27.45	4595	4765	4585	6030	3255	4645	4723.74	0.83	0	6874	4968	4806	4678	4516	4388	4742	4452	48	1385	500	3250	5	1	9698780	460	-14.42	1.35	12	0.23	-329.00	3515.00	7710	20221122	-38.46	4400	20230822	7.84	7550	-37.15	20230417	4400	7.84	20230822	7710	-38.46	20221122	4400	7.84	20230822	2.76	N	189860	500	48 억		80599	N	N	0	N	00	N
112	20231011	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	65	2	1.40	71752715	15212	18.38	4595	4765	4585	6030	3255	4645	4716.85	0.83	0	4802	4968	4806	4678	4516	4388	4742	4452	48	1385	500	3250	5	1	9698780	457	-14.32	1.34	12	0.16	-329.00	3515.00	7710	20221122	-38.91	4400	20230822	7.05	7550	-37.62	20230417	4400	7.05	20230822	7710	-38.91	20221122	4400	7.05	20230822	2.76	N	189860	500	48 억		80599	N	N	0	N	00	N
113	20231011	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	50	2	1.08	12202225	2629	3.18	4595	4700	4585	6030	3255	4645	4641.39	0.83	0	664	4968	4806	4678	4516	4388	4742	4452	48	1385	500	3250	5	1	9698780	455	-14.27	1.34	12	0.03	-329.00	3515.00	7710	20221122	-39.11	4400	20230822	6.70	7550	-37.81	20230417	4400	6.70	20230822	7710	-39.11	20221122	4400	6.70	20230822	2.76	N	189860	500	48 억		80599	N	N	0	N	00	N
114	20231010	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-80	5	-1.69	386374875	82631	320.93	4725	4840	4550	6140	3310	4725	4676.07	0.62	0	20065	4861	4792	4676	4607	4491	4827	4642	48	1415	500	3300	5	1	9698780	451	-14.12	1.32	12	0.85	-329.00	3515.00	7710	20221122	-39.75	4400	20230822	5.57	7550	-38.48	20230417	4400	5.57	20230822	7710	-39.75	20221122	4400	5.57	20230822	2.79	N	189860	500	48 억		60551	N	N	0	N	00	N
115	20231010	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-90	5	-1.90	372287400	79595	309.14	4725	4840	4550	6140	3310	4725	4677.27	0.62	0	20182	4861	4792	4676	4607	4491	4827	4642	48	1415	500	3300	5	1	9698780	450	-14.09	1.32	12	0.82	-329.00	3515.00	7710	20221122	-39.88	4400	20230822	5.34	7550	-38.61	20230417	4400	5.34	20230822	7710	-39.88	20221122	4400	5.34	20230822	2.79	N	189860	500	48 억		60551	N	N	0	N	00	N
116	20231010	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-85	5	-1.80	228599680	48130	186.93	4725	4840	4640	6140	3310	4725	4749.63	0.62	0	-2130	4861	4792	4676	4607	4491	4827	4642	48	1415	500	3300	5	1	9698780	450	-14.10	1.32	12	0.50	-329.00	3515.00	7710	20221122	-39.82	4400	20230822	5.45	7550	-38.54	20230417	4400	5.45	20230822	7710	-39.82	20221122	4400	5.45	20230822	2.79	N	189860	500	48 억		60551	N	N	0	N	00	N
117	20231010	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-50	5	-1.06	184072970	38584	149.86	4725	4840	4655	6140	3310	4725	4770.71	0.62	0	391	4861	4792	4676	4607	4491	4827	4642	48	1415	500	3300	5	1	9698780	453	-14.21	1.33	12	0.40	-329.00	3515.00	7710	20221122	-39.36	4400	20230822	6.25	7550	-38.08	20230417	4400	6.25	20230822	7710	-39.36	20221122	4400	6.25	20230822	2.79	N	189860	500	48 억		60551	N	N	0	N	00	N
118	20231010	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	15	2	0.32	145129115	30351	117.88	4725	4840	4655	6140	3310	4725	4781.69	0.62	0	3714	4861	4792	4676	4607	4491	4827	4642	48	1415	500	3300	5	1	9698780	460	-14.41	1.35	12	0.31	-329.00	3515.00	7710	20221122	-38.52	4400	20230822	7.73	7550	-37.22	20230417	4400	7.73	20230822	7710	-38.52	20221122	4400	7.73	20230822	2.79	N	189860	500	48 억		60551	N	N	0	N	00	N
119	20231010	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	75	2	1.59	102396760	21407	83.14	4725	4840	4655	6140	3310	4725	4783.33	0.62	0	2317	4861	4792	4676	4607	4491	4827	4642	48	1415	500	3300	5	1	9698780	466	-14.59	1.37	12	0.22	-329.00	3515.00	7710	20221122	-37.74	4400	20230822	9.09	7550	-36.42	20230417	4400	9.09	20230822	7710	-37.74	20221122	4400	9.09	20230822	2.79	N	189860	500	48 억		60551	N	N	0	N	00	N
120	20231010	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	85	2	1.80	48744735	10246	39.79	4725	4825	4655	6140	3310	4725	4757.44	0.62	0	1026	4861	4792	4676	4607	4491	4827	4642	48	1415	500	3300	5	1	9698780	467	-14.62	1.37	12	0.11	-329.00	3515.00	7710	20221122	-37.61	4400	20230822	9.32	7550	-36.29	20230417	4400	9.32	20230822	7710	-37.61	20221122	4400	9.32	20230822	2.79	N	189860	500	48 억		60551	N	N	0	N	00	N
121	20231010	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-70	5	-1.48	4081670	868	3.37	4725	4725	4655	6140	3310	4725	4702.38	0.62	0	-683	4861	4792	4676	4607	4491	4827	4642	48	1415	500	3300	5	1	9698780	451	-14.15	1.32	12	0.01	-329.00	3515.00	7710	20221122	-39.62	4400	20230822	5.80	7550	-38.34	20230417	4400	5.80	20230822	7710	-39.62	20221122	4400	5.80	20230822	2.79	N	189860	500	48 억		60551	N	N	0	N	00	N
122	20231006	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	75	2	1.61	119187035	25458	43.68	4560	4745	4560	6040	3255	4650	4681.48	0.56	0	6390	4906	4777	4691	4562	4476	4735	4520	48	1390	500	3250	5	1	9698780	458	-14.36	1.34	12	0.26	-329.00	3515.00	7710	20221122	-38.72	4400	20230822	7.39	7550	-37.42	20230417	4400	7.39	20230822	7710	-38.72	20221122	4400	7.39	20230822	2.77	N	189860	500	48 억		54161	N	N	0	N	00	N
123	20231006	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	90	2	1.94	105430075	22548	38.68	4560	4745	4560	6040	3255	4650	4675.81	0.56	0	6993	4906	4777	4691	4562	4476	4735	4520	48	1390	500	3250	5	1	9698780	460	-14.41	1.35	12	0.23	-329.00	3515.00	7710	20221122	-38.52	4400	20230822	7.73	7550	-37.22	20230417	4400	7.73	20230822	7710	-38.52	20221122	4400	7.73	20230822	2.77	N	189860	500	48 억		54161	N	N	0	N	00	N
124	20231006	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	85	2	1.83	98730535	21133	36.26	4560	4745	4560	6040	3255	4650	4671.87	0.56	0	7018	4906	4777	4691	4562	4476	4735	4520	48	1390	500	3250	5	1	9698780	459	-14.39	1.35	12	0.22	-329.00	3515.00	7710	20221122	-38.59	4400	20230822	7.61	7550	-37.28	20230417	4400	7.61	20230822	7710	-38.59	20221122	4400	7.61	20230822	2.77	N	189860	500	48 억		54161	N	N	0	N	00	N
125	20231006	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	80	2	1.72	92206625	19753	33.89	4560	4745	4560	6040	3255	4650	4667.98	0.56	0	6512	4906	4777	4691	4562	4476	4735	4520	48	1390	500	3250	5	1	9698780	459	-14.38	1.35	12	0.20	-329.00	3515.00	7710	20221122	-38.65	4400	20230822	7.50	7550	-37.35	20230417	4400	7.50	20230822	7710	-38.65	20221122	4400	7.50	20230822	2.77	N	189860	500	48 억		54161	N	N	0	N	00	N
126	20231006	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	65	2	1.40	79654750	17088	29.32	4560	4745	4560	6040	3255	4650	4661.44	0.56	0	6150	4906	4777	4691	4562	4476	4735	4520	48	1390	500	3250	5	1	9698780	457	-14.33	1.34	12	0.18	-329.00	3515.00	7710	20221122	-38.85	4400	20230822	7.16	7550	-37.55	20230417	4400	7.16	20230822	7710	-38.85	20221122	4400	7.16	20230822	2.77	N	189860	500	48 억		54161	N	N	0	N	00	N
127	20231006	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	75	2	1.61	69367830	14897	25.56	4560	4745	4560	6040	3255	4650	4656.50	0.56	0	5894	4906	4777	4691	4562	4476	4735	4520	48	1390	500	3250	5	1	9698780	458	-14.36	1.34	12	0.15	-329.00	3515.00	7710	20221122	-38.72	4400	20230822	7.39	7550	-37.42	20230417	4400	7.39	20230822	7710	-38.72	20221122	4400	7.39	20230822	2.77	N	189860	500	48 억		54161	N	N	0	N	00	N
128	20231006	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	65	2	1.40	53851155	11612	19.92	4560	4745	4560	6040	3255	4650	4637.54	0.56	0	4084	4906	4777	4691	4562	4476	4735	4520	48	1390	500	3250	5	1	9698780	457	-14.33	1.34	12	0.12	-329.00	3515.00	7710	20221122	-38.85	4400	20230822	7.16	7550	-37.55	20230417	4400	7.16	20230822	7710	-38.85	20221122	4400	7.16	20230822	2.77	N	189860	500	48 억		54161	N	N	0	N	00	N
129	20231006	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	20	2	0.43	21446840	4693	8.05	4560	4670	4560	6040	3255	4650	4569.96	0.56	0	432	4906	4777	4691	4562	4476	4735	4520	48	1390	500	3250	5	1	9698780	453	-14.19	1.33	12	0.05	-329.00	3515.00	7710	20221122	-39.43	4400	20230822	6.14	7550	-38.15	20230417	4400	6.14	20230822	7710	-39.43	20221122	4400	6.14	20230822	2.77	N	189860	500	48 억		54161	N	N	0	N	00	N