KissMeData/236200/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	161023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19290	-230	5	-1.18	152360690	7871	102.14	19500	19780	19200	25350	13670	19520	19357.23	4.29	0	-1021	19673	19596	19493	19416	19313	19635	19455	36	5830	500	14440	10	1	7193273	1388	7.77	0.74	12	0.11	2484.00	26086.00	28700	20221108	-32.79	19020	20231024	1.42	26050	-25.95	20230112	19020	1.42	20231024	28700	-32.79	20221108	19020	1.42	20231024	2.23	N	236200	500	35 억		308720	N	N	0	N	00	N
3	20231031	151033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19270	-250	5	-1.28	130795780	6750	87.59	19500	19780	19220	25350	13670	19520	19377.15	4.29	0	-1029	19673	19596	19493	19416	19313	19635	19455	36	5830	500	14440	10	1	7193273	1386	7.76	0.74	12	0.09	2484.00	26086.00	28700	20221108	-32.86	19020	20231024	1.31	26050	-26.03	20230112	19020	1.31	20231024	28700	-32.86	20221108	19020	1.31	20231024	2.23	N	236200	500	35 억		308720	N	N	0	N	00	N
4	20231031	141043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19240	-280	5	-1.43	122001530	6293	81.66	19500	19780	19240	25350	13670	19520	19386.86	4.29	0	-1041	19673	19596	19493	19416	19313	19635	19455	36	5830	500	14440	10	1	7193273	1384	7.75	0.74	12	0.09	2484.00	26086.00	28700	20221108	-32.96	19020	20231024	1.16	26050	-26.14	20230112	19020	1.16	20231024	28700	-32.96	20221108	19020	1.16	20231024	2.23	N	236200	500	35 억		308720	N	N	0	N	00	N
5	20231031	131033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19350	-170	5	-0.87	96620190	4977	64.59	19500	19780	19300	25350	13670	19520	19413.34	4.29	0	-1040	19673	19596	19493	19416	19313	19635	19455	36	5830	500	14440	10	1	7193273	1392	7.79	0.74	12	0.07	2484.00	26086.00	28700	20221108	-32.58	19020	20231024	1.74	26050	-25.72	20230112	19020	1.74	20231024	28700	-32.58	20221108	19020	1.74	20231024	2.23	N	236200	500	35 억		308720	N	N	0	N	00	N
6	20231031	121033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19500	-20	5	-0.10	44043100	2261	29.34	19500	19780	19410	25350	13670	19520	19479.48	4.29	0	-740	19673	19596	19493	19416	19313	19635	19455	36	5830	500	14440	10	1	7193273	1403	7.85	0.75	12	0.03	2484.00	26086.00	28700	20221108	-32.06	19020	20231024	2.52	26050	-25.14	20230112	19020	2.52	20231024	28700	-32.06	20221108	19020	2.52	20231024	2.23	N	236200	500	35 억		308720	N	N	0	N	00	N
7	20231031	111100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19480	-40	5	-0.20	31416650	1612	20.92	19500	19780	19410	25350	13670	19520	19489.24	4.29	0	-484	19673	19596	19493	19416	19313	19635	19455	36	5830	500	14440	10	1	7193273	1401	7.84	0.75	12	0.02	2484.00	26086.00	28700	20221108	-32.13	19020	20231024	2.42	26050	-25.22	20230112	19020	2.42	20231024	28700	-32.13	20221108	19020	2.42	20231024	2.23	N	236200	500	35 억		308720	N	N	0	N	00	N
8	20231031	101041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19520	0	3	0.00	19157750	982	12.74	19500	19780	19460	25350	13670	19520	19508.91	4.29	0	-52	19673	19596	19493	19416	19313	19635	19455	36	5830	500	14440	10	1	7193273	1404	7.86	0.75	12	0.01	2484.00	26086.00	28700	20221108	-31.99	19020	20231024	2.63	26050	-25.07	20230112	19020	2.63	20231024	28700	-31.99	20221108	19020	2.63	20231024	2.23	N	236200	500	35 억		308720	N	N	0	N	00	N
9	20231031	091041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19540	20	2	0.10	5737880	294	3.82	19500	19780	19500	25350	13670	19520	19516.60	4.29	0	26	19673	19596	19493	19416	19313	19635	19455	36	5830	500	14440	10	1	7193273	1406	7.87	0.75	12	0.00	2484.00	26086.00	28700	20221108	-31.92	19020	20231024	2.73	26050	-24.99	20230112	19020	2.73	20231024	28700	-31.92	20221108	19020	2.73	20231024	2.23	N	236200	500	35 억		308720	N	N	0	N	00	N
10	20231030	161021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19520	-60	5	-0.31	150035350	7706	95.36	19400	19570	19390	25450	13710	19580	19469.83	4.29	0	199	19920	19750	19570	19400	19220	19835	19485	36	5870	500	14480	10	1	7193273	1404	7.86	0.75	12	0.11	2484.00	26086.00	28700	20221108	-31.99	19020	20231024	2.63	26050	-25.07	20230112	19020	2.63	20231024	28700	-31.99	20221108	19020	2.63	20231024	2.28	N	236200	500	35 억		308521	N	N	0	N	00	N
11	20231030	150958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19500	-80	5	-0.41	138936920	7137	88.32	19400	19570	19390	25450	13710	19580	19467.13	4.29	0	249	19920	19750	19570	19400	19220	19835	19485	36	5870	500	14480	10	1	7193273	1403	7.85	0.75	12	0.10	2484.00	26086.00	28700	20221108	-32.06	19020	20231024	2.52	26050	-25.14	20230112	19020	2.52	20231024	28700	-32.06	20221108	19020	2.52	20231024	2.28	N	236200	500	35 억		308521	N	N	0	N	00	N
12	20231030	140956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19500	-80	5	-0.41	112364290	5773	71.44	19400	19570	19390	25450	13710	19580	19463.76	4.29	0	121	19920	19750	19570	19400	19220	19835	19485	36	5870	500	14480	10	1	7193273	1403	7.85	0.75	12	0.08	2484.00	26086.00	28700	20221108	-32.06	19020	20231024	2.52	26050	-25.14	20230112	19020	2.52	20231024	28700	-32.06	20221108	19020	2.52	20231024	2.28	N	236200	500	35 억		308521	N	N	0	N	00	N
13	20231030	131000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19460	-120	5	-0.61	95551390	4911	60.77	19400	19570	19390	25450	13710	19580	19456.61	4.29	0	111	19920	19750	19570	19400	19220	19835	19485	36	5870	500	14480	10	1	7193273	1400	7.83	0.75	12	0.07	2484.00	26086.00	28700	20221108	-32.20	19020	20231024	2.31	26050	-25.30	20230112	19020	2.31	20231024	28700	-32.20	20221108	19020	2.31	20231024	2.28	N	236200	500	35 억		308521	N	N	0	N	00	N
14	20231030	120951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19440	-140	5	-0.72	90607530	4657	57.63	19400	19570	19390	25450	13710	19580	19456.20	4.29	0	18	19920	19750	19570	19400	19220	19835	19485	36	5870	500	14480	10	1	7193273	1398	7.83	0.75	12	0.06	2484.00	26086.00	28700	20221108	-32.26	19020	20231024	2.21	26050	-25.37	20230112	19020	2.21	20231024	28700	-32.26	20221108	19020	2.21	20231024	2.28	N	236200	500	35 억		308521	N	N	0	N	00	N
15	20231030	110953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19470	-110	5	-0.56	48613500	2501	30.95	19400	19570	19390	25450	13710	19580	19437.62	4.29	0	113	19920	19750	19570	19400	19220	19835	19485	36	5870	500	14480	10	1	7193273	1401	7.84	0.75	12	0.03	2484.00	26086.00	28700	20221108	-32.16	19020	20231024	2.37	26050	-25.26	20230112	19020	2.37	20231024	28700	-32.16	20221108	19020	2.37	20231024	2.28	N	236200	500	35 억		308521	N	N	0	N	00	N
16	20231030	100949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19550	-30	5	-0.15	13013880	669	8.28	19400	19570	19400	25450	13710	19580	19452.74	4.29	0	-55	19920	19750	19570	19400	19220	19835	19485	36	5870	500	14480	10	1	7193273	1406	7.87	0.75	12	0.01	2484.00	26086.00	28700	20221108	-31.88	19020	20231024	2.79	26050	-24.95	20230112	19020	2.79	20231024	28700	-31.88	20221108	19020	2.79	20231024	2.28	N	236200	500	35 억		308521	N	N	0	N	00	N
17	20231030	090948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19450	-130	5	-0.66	6386960	329	4.07	19400	19560	19400	25450	13710	19580	19413.25	4.29	0	18	19920	19750	19570	19400	19220	19835	19485	36	5870	500	14480	10	1	7193273	1399	7.83	0.75	12	0.00	2484.00	26086.00	28700	20221108	-32.23	19020	20231024	2.26	26050	-25.34	20230112	19020	2.26	20231024	28700	-32.23	20221108	19020	2.26	20231024	2.28	N	236200	500	35 억		308521	N	N	0	N	00	N
18	20231027	150950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	-90	5	-0.46	151688420	7775	47.96	19500	19740	19390	25500	13760	19650	19509.76	4.29	0	-4	19790	19720	19590	19520	19390	19755	19555	36	5850	500	14540	10	1	7193273	1407	7.87	0.75	12	0.11	2484.00	26086.00	28700	20221108	-31.85	19020	20231024	2.84	26050	-24.91	20230112	19020	2.84	20231024	28700	-31.85	20221108	19020	2.84	20231024	2.24	N	236200	500	35 억		308251	N	N	0	N	00	N
19	20231027	140948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19590	-60	5	-0.31	144905680	7427	45.81	19500	19740	19390	25500	13760	19650	19510.66	4.29	0	8	19790	19720	19590	19520	19390	19755	19555	36	5850	500	14540	10	1	7193273	1409	7.89	0.75	12	0.10	2484.00	26086.00	28700	20221108	-31.74	19020	20231024	3.00	26050	-24.80	20230112	19020	3.00	20231024	28700	-31.74	20221108	19020	3.00	20231024	2.24	N	236200	500	35 억		308251	N	N	0	N	00	N
20	20231027	130938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	-90	5	-0.46	134045280	6871	42.38	19500	19740	19390	25500	13760	19650	19508.85	4.29	0	325	19790	19720	19590	19520	19390	19755	19555	36	5850	500	14540	10	1	7193273	1407	7.87	0.75	12	0.10	2484.00	26086.00	28700	20221108	-31.85	19020	20231024	2.84	26050	-24.91	20230112	19020	2.84	20231024	28700	-31.85	20221108	19020	2.84	20231024	2.24	N	236200	500	35 억		308251	N	N	0	N	00	N
21	20231027	120952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19600	-50	5	-0.25	116215160	5959	36.76	19500	19740	19390	25500	13760	19650	19502.46	4.29	0	469	19790	19720	19590	19520	19390	19755	19555	36	5850	500	14540	10	1	7193273	1410	7.89	0.75	12	0.08	2484.00	26086.00	28700	20221108	-31.71	19020	20231024	3.05	26050	-24.76	20230112	19020	3.05	20231024	28700	-31.71	20221108	19020	3.05	20231024	2.24	N	236200	500	35 억		308251	N	N	0	N	00	N
22	20231027	110958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19590	-60	5	-0.31	85290350	4377	27.00	19500	19740	19390	25500	13760	19650	19486.03	4.29	0	-556	19790	19720	19590	19520	19390	19755	19555	36	5850	500	14540	10	1	7193273	1409	7.89	0.75	12	0.06	2484.00	26086.00	28700	20221108	-31.74	19020	20231024	3.00	26050	-24.80	20230112	19020	3.00	20231024	28700	-31.74	20221108	19020	3.00	20231024	2.24	N	236200	500	35 억		308251	N	N	0	N	00	N
23	20231027	100947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19490	-160	5	-0.81	67508880	3465	21.37	19500	19740	19390	25500	13760	19650	19483.08	4.29	0	-1021	19790	19720	19590	19520	19390	19755	19555	36	5850	500	14540	10	1	7193273	1402	7.85	0.75	12	0.05	2484.00	26086.00	28700	20221108	-32.09	19020	20231024	2.47	26050	-25.18	20230112	19020	2.47	20231024	28700	-32.09	20221108	19020	2.47	20231024	2.24	N	236200	500	35 억		308251	N	N	0	N	00	N
24	20231027	090947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19550	-100	5	-0.51	6533310	335	2.07	19500	19650	19390	25500	13760	19650	19502.42	4.29	0	-33	19790	19720	19590	19520	19390	19755	19555	36	5850	500	14540	10	1	7193273	1406	7.87	0.75	12	0.00	2484.00	26086.00	28700	20221108	-31.88	19020	20231024	2.79	26050	-24.95	20230112	19020	2.79	20231024	28700	-31.88	20221108	19020	2.79	20231024	2.24	N	236200	500	35 억		308251	N	N	0	N	00	N
25	20231026	160934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19650	-200	5	-1.01	316796810	16211	163.68	19500	19660	19460	25800	13900	19850	19542.05	4.30	0	-1262	20110	19980	19840	19710	19570	20045	19775	36	5950	500	14680	10	1	7193273	1413	7.91	0.75	12	0.23	2484.00	26086.00	28700	20221108	-31.53	19020	20231024	3.31	26050	-24.57	20230112	19020	3.31	20231024	28700	-31.53	20221108	19020	3.31	20231024	2.37	N	236200	500	35 억		309382	N	N	0	N	00	N
26	20231026	150934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19510	-340	5	-1.71	311250550	15928	160.82	19500	19660	19460	25800	13900	19850	19541.07	4.30	0	-1226	20110	19980	19840	19710	19570	20045	19775	36	5950	500	14680	10	1	7193273	1403	7.85	0.75	12	0.22	2484.00	26086.00	28700	20221108	-32.02	19020	20231024	2.58	26050	-25.11	20230112	19020	2.58	20231024	28700	-32.02	20221108	19020	2.58	20231024	2.37	N	236200	500	35 억		309382	N	N	0	N	00	N
27	20231026	140936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19460	-390	5	-1.96	275326600	14085	142.22	19500	19660	19460	25800	13900	19850	19547.48	4.30	0	-1363	20110	19980	19840	19710	19570	20045	19775	36	5950	500	14680	10	1	7193273	1400	7.83	0.75	12	0.20	2484.00	26086.00	28700	20221108	-32.20	19020	20231024	2.31	26050	-25.30	20230112	19020	2.31	20231024	28700	-32.20	20221108	19020	2.31	20231024	2.37	N	236200	500	35 억		309382	N	N	0	N	00	N
28	20231026	130935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	-290	5	-1.46	198243590	10134	102.32	19500	19660	19490	25800	13900	19850	19562.20	4.30	0	-1614	20110	19980	19840	19710	19570	20045	19775	36	5950	500	14680	10	1	7193273	1407	7.87	0.75	12	0.14	2484.00	26086.00	28700	20221108	-31.85	19020	20231024	2.84	26050	-24.91	20230112	19020	2.84	20231024	28700	-31.85	20221108	19020	2.84	20231024	2.37	N	236200	500	35 억		309382	N	N	0	N	00	N
29	20231026	120927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	-290	5	-1.46	184966320	9456	95.48	19500	19660	19490	25800	13900	19850	19560.71	4.30	0	-1498	20110	19980	19840	19710	19570	20045	19775	36	5950	500	14680	10	1	7193273	1407	7.87	0.75	12	0.13	2484.00	26086.00	28700	20221108	-31.85	19020	20231024	2.84	26050	-24.91	20230112	19020	2.84	20231024	28700	-31.85	20221108	19020	2.84	20231024	2.37	N	236200	500	35 억		309382	N	N	0	N	00	N
30	20231026	110942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19600	-250	5	-1.26	122652610	6274	63.35	19500	19660	19490	25800	13900	19850	19549.30	4.30	0	-1545	20110	19980	19840	19710	19570	20045	19775	36	5950	500	14680	10	1	7193273	1410	7.89	0.75	12	0.09	2484.00	26086.00	28700	20221108	-31.71	19020	20231024	3.05	26050	-24.76	20230112	19020	3.05	20231024	28700	-31.71	20221108	19020	3.05	20231024	2.37	N	236200	500	35 억		309382	N	N	0	N	00	N
31	20231026	100938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19510	-340	5	-1.71	70296490	3598	36.33	19500	19650	19490	25800	13900	19850	19537.57	4.30	0	-1669	20110	19980	19840	19710	19570	20045	19775	36	5950	500	14680	10	1	7193273	1403	7.85	0.75	12	0.05	2484.00	26086.00	28700	20221108	-32.02	19020	20231024	2.58	26050	-25.11	20230112	19020	2.58	20231024	28700	-32.02	20221108	19020	2.58	20231024	2.37	N	236200	500	35 억		309382	N	N	0	N	00	N
32	20231026	090936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19530	-320	5	-1.61	26036180	1335	13.48	19500	19530	19490	25800	13900	19850	19502.50	4.30	0	-219	20110	19980	19840	19710	19570	20045	19775	36	5950	500	14680	10	1	7193273	1405	7.86	0.75	12	0.02	2484.00	26086.00	28700	20221108	-31.95	19020	20231024	2.68	26050	-25.03	20230112	19020	2.68	20231024	28700	-31.95	20221108	19020	2.68	20231024	2.37	N	236200	500	35 억		309382	N	N	0	N	00	N
33	20231025	160938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19850	100	2	0.51	196072890	9903	16.44	19810	19970	19700	25650	13830	19750	19799.33	4.26	0	2691	22036	20892	19956	18812	17876	21465	19385	36	5900	500	14610	10	1	7193273	1428	7.99	0.76	12	0.14	2484.00	26086.00	28700	20221108	-30.84	19020	20231024	4.36	26050	-23.80	20230112	19020	4.36	20231024	28700	-30.84	20221108	19020	4.36	20231024	2.53	N	236200	500	35 억		306645	N	N	0	N	00	N
34	20231025	150936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19810	60	2	0.30	171805810	8681	14.41	19810	19970	19700	25650	13830	19750	19791.02	4.26	0	3136	22036	20892	19956	18812	17876	21465	19385	36	5900	500	14610	10	1	7193273	1425	7.98	0.76	12	0.12	2484.00	26086.00	28700	20221108	-30.98	19020	20231024	4.15	26050	-23.95	20230112	19020	4.15	20231024	28700	-30.98	20221108	19020	4.15	20231024	2.53	N	236200	500	35 억		306645	N	N	0	N	00	N
35	20231025	140931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19830	80	2	0.41	160345410	8102	13.45	19810	19970	19700	25650	13830	19750	19790.84	4.26	0	3051	22036	20892	19956	18812	17876	21465	19385	36	5900	500	14610	10	1	7193273	1426	7.98	0.76	12	0.11	2484.00	26086.00	28700	20221108	-30.91	19020	20231024	4.26	26050	-23.88	20230112	19020	4.26	20231024	28700	-30.91	20221108	19020	4.26	20231024	2.53	N	236200	500	35 억		306645	N	N	0	N	00	N
36	20231025	130932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19810	60	2	0.30	143125280	7232	12.01	19810	19970	19700	25650	13830	19750	19790.55	4.26	0	2923	22036	20892	19956	18812	17876	21465	19385	36	5900	500	14610	10	1	7193273	1425	7.98	0.76	12	0.10	2484.00	26086.00	28700	20221108	-30.98	19020	20231024	4.15	26050	-23.95	20230112	19020	4.15	20231024	28700	-30.98	20221108	19020	4.15	20231024	2.53	N	236200	500	35 억		306645	N	N	0	N	00	N
37	20231025	120935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19880	130	2	0.66	131382470	6640	11.02	19810	19970	19700	25650	13830	19750	19786.52	4.26	0	3075	22036	20892	19956	18812	17876	21465	19385	36	5900	500	14610	10	1	7193273	1430	8.00	0.76	12	0.09	2484.00	26086.00	28700	20221108	-30.73	19020	20231024	4.52	26050	-23.69	20230112	19020	4.52	20231024	28700	-30.73	20221108	19020	4.52	20231024	2.53	N	236200	500	35 억		306645	N	N	0	N	00	N
38	20231025	110935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19940	190	2	0.96	123288780	6233	10.35	19810	19970	19700	25650	13830	19750	19780.01	4.26	0	3052	22036	20892	19956	18812	17876	21465	19385	36	5900	500	14610	10	1	7193273	1434	8.03	0.76	12	0.09	2484.00	26086.00	28700	20221108	-30.52	19020	20231024	4.84	26050	-23.45	20230112	19020	4.84	20231024	28700	-30.52	20221108	19020	4.84	20231024	2.53	N	236200	500	35 억		306645	N	N	0	N	00	N
39	20231025	100936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19700	-50	5	-0.25	79381830	4022	6.68	19810	19850	19700	25650	13830	19750	19736.90	4.26	0	2389	22036	20892	19956	18812	17876	21465	19385	36	5900	500	14610	10	1	7193273	1417	7.93	0.76	12	0.06	2484.00	26086.00	28700	20221108	-31.36	19020	20231024	3.58	26050	-24.38	20230112	19020	3.58	20231024	28700	-31.36	20221108	19020	3.58	20231024	2.53	N	236200	500	35 억		306645	N	N	0	N	00	N
40	20231025	090932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19720	-30	5	-0.15	24884390	1260	2.09	19810	19850	19710	25650	13830	19750	19749.52	4.26	0	379	22036	20892	19956	18812	17876	21465	19385	36	5900	500	14610	10	1	7193273	1419	7.94	0.76	12	0.02	2484.00	26086.00	28700	20221108	-31.29	19020	20231024	3.68	26050	-24.30	20230112	19020	3.68	20231024	28700	-31.29	20221108	19020	3.68	20231024	2.53	N	236200	500	35 억		306645	N	N	0	N	00	N
41	20231024	160912	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19750	370	2	1.91	1183920940	60024	333.04	19300	21100	19020	25150	13570	19380	19724.10	4.30	0	-2973	19620	19500	19350	19230	19080	19560	19290	36	5770	500	14340	10	1	7193273	1421	7.95	0.76	12	0.83	2484.00	26086.00	28700	20221108	-31.18	19020	20231024	3.84	26050	-24.18	20230112	19020	3.84	20231024	28700	-31.18	20221108	19020	3.84	20231024	2.60	N	236200	500	35 억		309616	N	N	0	N	00	N
42	20231024	150926	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19660	280	2	1.44	1117378460	56636	314.24	19300	21100	19020	25150	13570	19380	19729.12	4.30	0	-2881	19620	19500	19350	19230	19080	19560	19290	36	5770	500	14340	10	1	7193273	1414	7.91	0.75	12	0.79	2484.00	26086.00	28700	20221108	-31.50	19020	20231024	3.36	26050	-24.53	20230112	19020	3.36	20231024	28700	-31.50	20221108	19020	3.36	20231024	2.60	N	236200	500	35 억		309616	N	N	0	N	00	N
43	20231024	140911	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19450	70	2	0.36	970469560	49130	272.60	19300	21100	19020	25150	13570	19380	19753.10	4.30	0	-3449	19620	19500	19350	19230	19080	19560	19290	36	5770	500	14340	10	1	7193273	1399	7.83	0.75	12	0.68	2484.00	26086.00	28700	20221108	-32.23	19020	20231024	2.26	26050	-25.34	20230112	19020	2.26	20231024	28700	-32.23	20221108	19020	2.26	20231024	2.60	N	236200	500	35 억		309616	N	N	0	N	00	N
44	20231024	130916	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19370	-10	5	-0.05	953270610	48244	267.68	19300	21100	19020	25150	13570	19380	19759.36	4.30	0	-3612	19620	19500	19350	19230	19080	19560	19290	36	5770	500	14340	10	1	7193273	1393	7.80	0.74	12	0.67	2484.00	26086.00	28700	20221108	-32.51	19020	20231024	1.84	26050	-25.64	20230112	19020	1.84	20231024	28700	-32.51	20221108	19020	1.84	20231024	2.60	N	236200	500	35 억		309616	N	N	0	N	00	N
45	20231024	120926	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19420	40	2	0.21	920237120	46539	258.22	19300	21100	19020	25150	13570	19380	19773.46	4.30	0	-3362	19620	19500	19350	19230	19080	19560	19290	36	5770	500	14340	10	1	7193273	1397	7.82	0.74	12	0.65	2484.00	26086.00	28700	20221108	-32.33	19020	20231024	2.10	26050	-25.45	20230112	19020	2.10	20231024	28700	-32.33	20221108	19020	2.10	20231024	2.60	N	236200	500	35 억		309616	N	N	0	N	00	N
46	20231024	110920	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19230	-150	5	-0.77	895868850	45276	251.21	19300	21100	19020	25150	13570	19380	19786.84	4.30	0	-3353	19620	19500	19350	19230	19080	19560	19290	36	5770	500	14340	10	1	7193273	1383	7.74	0.74	12	0.63	2484.00	26086.00	28700	20221108	-33.00	19020	20231024	1.10	26050	-26.18	20230112	19020	1.10	20231024	28700	-33.00	20221108	19020	1.10	20231024	2.60	N	236200	500	35 억		309616	N	N	0	N	00	N
47	20231024	100912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19260	-120	5	-0.62	808242970	40705	225.85	19300	21100	19200	25150	13570	19380	19856.11	4.30	0	-2604	19620	19500	19350	19230	19080	19560	19290	36	5770	500	14340	10	1	7193273	1385	7.75	0.74	12	0.57	2484.00	26086.00	28700	20221108	-32.89	19130	20231020	0.68	26050	-26.07	20230112	19130	0.68	20231020	28700	-32.89	20221108	19130	0.68	20231020	2.60	N	236200	500	35 억		309616	N	N	0	N	00	N
48	20231024	090920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19440	60	2	0.31	1993920	103	0.57	19300	19470	19300	25150	13570	19380	19358.45	4.30	0	17	19620	19500	19350	19230	19080	19560	19290	36	5770	500	14340	10	1	7193273	1398	7.83	0.75	12	0.00	2484.00	26086.00	28700	20221108	-32.26	19130	20231020	1.62	26050	-25.37	20230112	19130	1.62	20231020	28700	-32.26	20221108	19130	1.62	20231020	2.60	N	236200	500	35 억		309616	N	N	0	N	00	N
49	20231023	160905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19380	80	2	0.41	348763900	18022	83.44	19300	19470	19200	25050	13510	19300	19352.12	4.30	0	579	19946	19622	19376	19052	18806	19500	18930	36	5750	500	14280	10	1	7193273	1394	7.80	0.74	12	0.25	2484.00	26086.00	28700	20221108	-32.47	19130	20231020	1.31	26050	-25.60	20230112	19130	1.31	20231020	28700	-32.47	20221108	19130	1.31	20231020	2.69	N	236200	500	35 억		309028	N	N	0	N	00	N
50	20231023	150911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19400	100	2	0.52	337740520	17453	80.81	19300	19470	19200	25050	13510	19300	19351.43	4.30	0	609	19946	19622	19376	19052	18806	19500	18930	36	5750	500	14280	10	1	7193273	1395	7.81	0.74	12	0.24	2484.00	26086.00	28700	20221108	-32.40	19130	20231020	1.41	26050	-25.53	20230112	19130	1.41	20231020	28700	-32.40	20221108	19130	1.41	20231020	2.69	N	236200	500	35 억		309028	N	N	0	N	00	N
51	20231023	140909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19290	-10	5	-0.05	263106940	13604	62.99	19300	19470	19200	25050	13510	19300	19340.41	4.30	0	968	19946	19622	19376	19052	18806	19500	18930	36	5750	500	14280	10	1	7193273	1388	7.77	0.74	12	0.19	2484.00	26086.00	28700	20221108	-32.79	19130	20231020	0.84	26050	-25.95	20230112	19130	0.84	20231020	28700	-32.79	20221108	19130	0.84	20231020	2.69	N	236200	500	35 억		309028	N	N	0	N	00	N
52	20231023	130916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19310	10	2	0.05	194676890	10062	46.59	19300	19470	19200	25050	13510	19300	19347.73	4.30	0	717	19946	19622	19376	19052	18806	19500	18930	36	5750	500	14280	10	1	7193273	1389	7.77	0.74	12	0.14	2484.00	26086.00	28700	20221108	-32.72	19130	20231020	0.94	26050	-25.87	20230112	19130	0.94	20231020	28700	-32.72	20221108	19130	0.94	20231020	2.69	N	236200	500	35 억		309028	N	N	0	N	00	N
53	20231023	120906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	0	3	0.00	162904390	8420	38.99	19300	19470	19200	25050	13510	19300	19347.31	4.30	0	775	19946	19622	19376	19052	18806	19500	18930	36	5750	500	14280	10	1	7193273	1388	7.77	0.74	12	0.12	2484.00	26086.00	28700	20221108	-32.75	19130	20231020	0.89	26050	-25.91	20230112	19130	0.89	20231020	28700	-32.75	20221108	19130	0.89	20231020	2.69	N	236200	500	35 억		309028	N	N	0	N	00	N
54	20231023	110903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19370	70	2	0.36	138178210	7140	33.06	19300	19470	19200	25050	13510	19300	19352.69	4.30	0	939	19946	19622	19376	19052	18806	19500	18930	36	5750	500	14280	10	1	7193273	1393	7.80	0.74	12	0.10	2484.00	26086.00	28700	20221108	-32.51	19130	20231020	1.25	26050	-25.64	20230112	19130	1.25	20231020	28700	-32.51	20221108	19130	1.25	20231020	2.69	N	236200	500	35 억		309028	N	N	0	N	00	N
55	20231023	100858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19330	30	2	0.16	101039650	5218	24.16	19300	19470	19200	25050	13510	19300	19363.67	4.30	0	984	19946	19622	19376	19052	18806	19500	18930	36	5750	500	14280	10	1	7193273	1390	7.78	0.74	12	0.07	2484.00	26086.00	28700	20221108	-32.65	19130	20231020	1.05	26050	-25.80	20230112	19130	1.05	20231020	28700	-32.65	20221108	19130	1.05	20231020	2.69	N	236200	500	35 억		309028	N	N	0	N	00	N
56	20231023	090917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19370	70	2	0.36	16733250	868	4.02	19300	19400	19200	25050	13510	19300	19277.94	4.30	0	-47	19946	19622	19376	19052	18806	19500	18930	36	5750	500	14280	10	1	7193273	1393	7.80	0.74	12	0.01	2484.00	26086.00	28700	20221108	-32.51	19130	20231020	1.25	26050	-25.64	20230112	19130	1.25	20231020	28700	-32.51	20221108	19130	1.25	20231020	2.69	N	236200	500	35 억		309028	N	N	0	N	00	N
57	20231020	160902	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19300	-280	5	-1.43	415960600	21548	119.90	19690	19700	19130	25450	13710	19580	19303.91	4.33	0	-2985	19900	19740	19660	19500	19420	19700	19460	36	5870	500	14480	10	1	7193273	1388	7.77	0.74	12	0.30	2484.00	26086.00	28700	20221108	-32.75	19130	20231020	0.89	26050	-25.91	20230112	19130	0.89	20231020	28700	-32.75	20221108	19130	0.89	20231020	2.71	N	236200	500	35 억		311323	N	N	0	N	00	N
58	20231020	150902	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19160	-420	5	-2.15	397071740	20567	114.45	19690	19700	19130	25450	13710	19580	19306.25	4.33	0	-2774	19900	19740	19660	19500	19420	19700	19460	36	5870	500	14480	10	1	7193273	1378	7.71	0.73	12	0.29	2484.00	26086.00	28700	20221108	-33.24	19130	20231020	0.16	26050	-26.45	20230112	19130	0.16	20231020	28700	-33.24	20221108	19130	0.16	20231020	2.71	N	236200	500	35 억		311323	N	N	0	N	00	N
59	20231020	140910	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19320	-260	5	-1.33	319089120	16505	91.84	19690	19700	19130	25450	13710	19580	19332.88	4.33	0	-2479	19900	19740	19660	19500	19420	19700	19460	36	5870	500	14480	10	1	7193273	1390	7.78	0.74	12	0.23	2484.00	26086.00	28700	20221108	-32.68	19130	20231020	0.99	26050	-25.83	20230112	19130	0.99	20231020	28700	-32.68	20221108	19130	0.99	20231020	2.71	N	236200	500	35 억		311323	N	N	0	N	00	N
60	20231020	130846	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19290	-290	5	-1.48	281975060	14583	81.15	19690	19700	19130	25450	13710	19580	19335.87	4.33	0	-2506	19900	19740	19660	19500	19420	19700	19460	36	5870	500	14480	10	1	7193273	1388	7.77	0.74	12	0.20	2484.00	26086.00	28700	20221108	-32.79	19130	20231020	0.84	26050	-25.95	20230112	19130	0.84	20231020	28700	-32.79	20221108	19130	0.84	20231020	2.71	N	236200	500	35 억		311323	N	N	0	N	00	N
61	20231020	120855	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19240	-340	5	-1.74	268942760	13907	77.39	19690	19700	19130	25450	13710	19580	19338.66	4.33	0	-2498	19900	19740	19660	19500	19420	19700	19460	36	5870	500	14480	10	1	7193273	1384	7.75	0.74	12	0.19	2484.00	26086.00	28700	20221108	-32.96	19130	20231020	0.58	26050	-26.14	20230112	19130	0.58	20231020	28700	-32.96	20221108	19130	0.58	20231020	2.71	N	236200	500	35 억		311323	N	N	0	N	00	N
62	20231020	110906	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19150	-430	5	-2.20	242964570	12552	69.85	19690	19700	19130	25450	13710	19580	19356.64	4.33	0	-2152	19900	19740	19660	19500	19420	19700	19460	36	5870	500	14480	10	1	7193273	1378	7.71	0.73	12	0.17	2484.00	26086.00	28700	20221108	-33.28	19130	20231020	0.10	26050	-26.49	20230112	19130	0.10	20231020	28700	-33.28	20221108	19130	0.10	20231020	2.71	N	236200	500	35 억		311323	N	N	0	N	00	N
63	20231020	100856	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19260	-320	5	-1.63	176566580	9093	50.60	19690	19700	19260	25450	13710	19580	19417.86	4.33	0	-586	19900	19740	19660	19500	19420	19700	19460	36	5870	500	14480	10	1	7193273	1385	7.75	0.74	12	0.13	2484.00	26086.00	28700	20221108	-32.89	19260	20231020	0.00	26050	-26.07	20230112	19260	0.00	20231020	28700	-32.89	20221108	19260	0.00	20231020	2.71	N	236200	500	35 억		311323	N	N	0	N	00	N
64	20231020	090856	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19590	10	2	0.05	42670520	2184	12.15	19690	19700	19460	25450	13710	19580	19537.78	4.33	0	715	19900	19740	19660	19500	19420	19700	19460	36	5870	500	14480	10	1	7193273	1409	7.89	0.75	12	0.03	2484.00	26086.00	28700	20221108	-31.74	19460	20231020	0.67	26050	-24.80	20230112	19460	0.67	20231020	28700	-31.74	20221108	19460	0.67	20231020	2.71	N	236200	500	35 억		311323	N	N	0	N	00	N
65	20231019	160854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19580	-340	5	-1.71	353655610	17968	242.19	19600	19820	19580	25850	13950	19920	19683.98	4.35	0	-1644	20126	20022	19836	19732	19546	20075	19785	36	5930	500	14740	10	1	7193273	1408	7.88	0.75	12	0.25	2484.00	26086.00	28700	20221108	-31.78	19570	20231016	0.05	26050	-24.84	20230112	19570	0.05	20231016	28700	-31.78	20221108	19570	0.05	20231016	2.73	N	236200	500	35 억		312968	N	N	0	N	00	N
66	20231019	150845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19610	-310	5	-1.56	329096320	16714	225.29	19600	19820	19600	25850	13950	19920	19689.86	4.35	0	-1485	20126	20022	19836	19732	19546	20075	19785	36	5930	500	14740	10	1	7193273	1411	7.89	0.75	12	0.23	2484.00	26086.00	28700	20221108	-31.67	19570	20231016	0.20	26050	-24.72	20230112	19570	0.20	20231016	28700	-31.67	20221108	19570	0.20	20231016	2.73	N	236200	500	35 억		312968	N	N	0	N	00	N
67	20231019	140858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19650	-270	5	-1.36	299791410	15222	205.18	19600	19820	19600	25850	13950	19920	19694.61	4.35	0	-1481	20126	20022	19836	19732	19546	20075	19785	36	5930	500	14740	10	1	7193273	1413	7.91	0.75	12	0.21	2484.00	26086.00	28700	20221108	-31.53	19570	20231016	0.41	26050	-24.57	20230112	19570	0.41	20231016	28700	-31.53	20221108	19570	0.41	20231016	2.73	N	236200	500	35 억		312968	N	N	0	N	00	N
68	20231019	130849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19670	-250	5	-1.26	281020980	14265	192.28	19600	19820	19600	25850	13950	19920	19700.03	4.35	0	-1272	20126	20022	19836	19732	19546	20075	19785	36	5930	500	14740	10	1	7193273	1415	7.92	0.75	12	0.20	2484.00	26086.00	28700	20221108	-31.46	19570	20231016	0.51	26050	-24.49	20230112	19570	0.51	20231016	28700	-31.46	20221108	19570	0.51	20231016	2.73	N	236200	500	35 억		312968	N	N	0	N	00	N
69	20231019	120856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19650	-270	5	-1.36	256803220	13031	175.64	19600	19820	19600	25850	13950	19920	19707.10	4.35	0	-1230	20126	20022	19836	19732	19546	20075	19785	36	5930	500	14740	10	1	7193273	1413	7.91	0.75	12	0.18	2484.00	26086.00	28700	20221108	-31.53	19570	20231016	0.41	26050	-24.57	20230112	19570	0.41	20231016	28700	-31.53	20221108	19570	0.41	20231016	2.73	N	236200	500	35 억		312968	N	N	0	N	00	N
70	20231019	110850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19810	-110	5	-0.55	217977240	11058	149.05	19600	19820	19600	25850	13950	19920	19712.18	4.35	0	-1222	20126	20022	19836	19732	19546	20075	19785	36	5930	500	14740	10	1	7193273	1425	7.98	0.76	12	0.15	2484.00	26086.00	28700	20221108	-30.98	19570	20231016	1.23	26050	-23.95	20230112	19570	1.23	20231016	28700	-30.98	20221108	19570	1.23	20231016	2.73	N	236200	500	35 억		312968	N	N	0	N	00	N
71	20231019	100844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19750	-170	5	-0.85	160734100	8160	109.99	19600	19810	19600	25850	13950	19920	19697.81	4.35	0	-1194	20126	20022	19836	19732	19546	20075	19785	36	5930	500	14740	10	1	7193273	1421	7.95	0.76	12	0.11	2484.00	26086.00	28700	20221108	-31.18	19570	20231016	0.92	26050	-24.18	20230112	19570	0.92	20231016	28700	-31.18	20221108	19570	0.92	20231016	2.73	N	236200	500	35 억		312968	N	N	0	N	00	N
72	20231019	090854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19710	-210	5	-1.05	34726130	1767	23.82	19600	19810	19600	25850	13950	19920	19652.59	4.35	0	-857	20126	20022	19836	19732	19546	20075	19785	36	5930	500	14740	10	1	7193273	1418	7.93	0.76	12	0.02	2484.00	26086.00	28700	20221108	-31.32	19570	20231016	0.72	26050	-24.34	20230112	19570	0.72	20231016	28700	-31.32	20221108	19570	0.72	20231016	2.73	N	236200	500	35 억		312968	N	N	0	N	00	N
73	20231018	160858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19920	40	2	0.20	146683680	7417	65.16	19880	19940	19650	25800	13920	19880	19776.59	4.36	0	-672	20113	19996	19883	19766	19653	20055	19825	36	5920	500	14710	10	1	7193273	1433	8.02	0.76	12	0.10	2484.00	26086.00	28700	20221108	-30.59	19570	20231016	1.79	26050	-23.53	20230112	19570	1.79	20231016	28700	-30.59	20221108	19570	1.79	20231016	2.72	N	236200	500	35 억		313635	N	N	0	N	00	N
74	20231018	150847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19840	-40	5	-0.20	139976520	7080	62.20	19880	19940	19650	25800	13920	19880	19770.69	4.36	0	-665	20113	19996	19883	19766	19653	20055	19825	36	5920	500	14710	10	1	7193273	1427	7.99	0.76	12	0.10	2484.00	26086.00	28700	20221108	-30.87	19570	20231016	1.38	26050	-23.84	20230112	19570	1.38	20231016	28700	-30.87	20221108	19570	1.38	20231016	2.72	N	236200	500	35 억		313635	N	N	0	N	00	N
75	20231018	140836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19800	-80	5	-0.40	130042310	6578	57.79	19880	19940	19650	25800	13920	19880	19769.28	4.36	0	-493	20113	19996	19883	19766	19653	20055	19825	36	5920	500	14710	10	1	7193273	1424	7.97	0.76	12	0.09	2484.00	26086.00	28700	20221108	-31.01	19570	20231016	1.18	26050	-23.99	20230112	19570	1.18	20231016	28700	-31.01	20221108	19570	1.18	20231016	2.72	N	236200	500	35 억		313635	N	N	0	N	00	N
76	20231018	130833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19810	-70	5	-0.35	106991690	5417	47.59	19880	19940	19650	25800	13920	19880	19751.10	4.36	0	-381	20113	19996	19883	19766	19653	20055	19825	36	5920	500	14710	10	1	7193273	1425	7.98	0.76	12	0.08	2484.00	26086.00	28700	20221108	-30.98	19570	20231016	1.23	26050	-23.95	20230112	19570	1.23	20231016	28700	-30.98	20221108	19570	1.23	20231016	2.72	N	236200	500	35 억		313635	N	N	0	N	00	N
77	20231018	120850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19770	-110	5	-0.55	98499920	4988	43.82	19880	19940	19650	25800	13920	19880	19747.38	4.36	0	-44	20113	19996	19883	19766	19653	20055	19825	36	5920	500	14710	10	1	7193273	1422	7.96	0.76	12	0.07	2484.00	26086.00	28700	20221108	-31.11	19570	20231016	1.02	26050	-24.11	20230112	19570	1.02	20231016	28700	-31.11	20221108	19570	1.02	20231016	2.72	N	236200	500	35 억		313635	N	N	0	N	00	N
78	20231018	110842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19760	-120	5	-0.60	91781840	4648	40.83	19880	19940	19650	25800	13920	19880	19746.52	4.36	0	-36	20113	19996	19883	19766	19653	20055	19825	36	5920	500	14710	10	1	7193273	1421	7.95	0.76	12	0.06	2484.00	26086.00	28700	20221108	-31.15	19570	20231016	0.97	26050	-24.15	20230112	19570	0.97	20231016	28700	-31.15	20221108	19570	0.97	20231016	2.72	N	236200	500	35 억		313635	N	N	0	N	00	N
79	20231018	100853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19700	-180	5	-0.91	58948630	2981	26.19	19880	19940	19700	25800	13920	19880	19774.78	4.36	0	-60	20113	19996	19883	19766	19653	20055	19825	36	5920	500	14710	10	1	7193273	1417	7.93	0.76	12	0.04	2484.00	26086.00	28700	20221108	-31.36	19570	20231016	0.66	26050	-24.38	20230112	19570	0.66	20231016	28700	-31.36	20221108	19570	0.66	20231016	2.72	N	236200	500	35 억		313635	N	N	0	N	00	N
80	20231018	090838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19940	60	2	0.30	6441240	324	2.85	19880	19940	19860	25800	13920	19880	19880.37	4.36	0	-64	20113	19996	19883	19766	19653	20055	19825	36	5920	500	14710	10	1	7193273	1434	8.03	0.76	12	0.00	2484.00	26086.00	28700	20221108	-30.52	19570	20231016	1.89	26050	-23.45	20230112	19570	1.89	20231016	28700	-30.52	20221108	19570	1.89	20231016	2.72	N	236200	500	35 억		313635	N	N	0	N	00	N
81	20231017	160841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19880	100	2	0.51	226306830	11383	59.73	19770	20000	19770	25700	13850	19780	19881.12	4.37	0	-535	20280	20030	19800	19550	19320	19915	19435	36	5920	500	14630	10	1	7193273	1430	8.00	0.76	12	0.16	2484.00	26086.00	28700	20221108	-30.73	19570	20231016	1.58	26050	-23.69	20230112	19570	1.58	20231016	28700	-30.73	20221108	19570	1.58	20231016	2.72	N	236200	500	35 억		314170	N	N	0	N	00	N
82	20231017	150849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19880	100	2	0.51	220342540	11083	58.16	19770	20000	19770	25700	13850	19780	19881.13	4.37	0	-377	20280	20030	19800	19550	19320	19915	19435	36	5920	500	14630	10	1	7193273	1430	8.00	0.76	12	0.15	2484.00	26086.00	28700	20221108	-30.73	19570	20231016	1.58	26050	-23.69	20230112	19570	1.58	20231016	28700	-30.73	20221108	19570	1.58	20231016	2.72	N	236200	500	35 억		314170	N	N	0	N	00	N
83	20231017	140850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19810	30	2	0.15	178269670	8962	47.03	19770	20000	19770	25700	13850	19780	19891.73	4.37	0	141	20280	20030	19800	19550	19320	19915	19435	36	5920	500	14630	10	1	7193273	1425	7.98	0.76	12	0.12	2484.00	26086.00	28700	20221108	-30.98	19570	20231016	1.23	26050	-23.95	20230112	19570	1.23	20231016	28700	-30.98	20221108	19570	1.23	20231016	2.72	N	236200	500	35 억		314170	N	N	0	N	00	N
84	20231017	130843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19900	120	2	0.61	171877050	8640	45.34	19770	20000	19770	25700	13850	19780	19893.18	4.37	0	413	20280	20030	19800	19550	19320	19915	19435	36	5920	500	14630	10	1	7193273	1431	8.01	0.76	12	0.12	2484.00	26086.00	28700	20221108	-30.66	19570	20231016	1.69	26050	-23.61	20230112	19570	1.69	20231016	28700	-30.66	20221108	19570	1.69	20231016	2.72	N	236200	500	35 억		314170	N	N	0	N	00	N
85	20231017	120846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19910	130	2	0.66	134796990	6774	35.55	19770	20000	19770	25700	13850	19780	19899.17	4.37	0	-149	20280	20030	19800	19550	19320	19915	19435	36	5920	500	14630	10	1	7193273	1432	8.02	0.76	12	0.09	2484.00	26086.00	28700	20221108	-30.63	19570	20231016	1.74	26050	-23.57	20230112	19570	1.74	20231016	28700	-30.63	20221108	19570	1.74	20231016	2.72	N	236200	500	35 억		314170	N	N	0	N	00	N
86	20231017	110836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19930	150	2	0.76	122803160	6171	32.38	19770	20000	19770	25700	13850	19780	19900.04	4.37	0	-59	20280	20030	19800	19550	19320	19915	19435	36	5920	500	14630	10	1	7193273	1434	8.02	0.76	12	0.09	2484.00	26086.00	28700	20221108	-30.56	19570	20231016	1.84	26050	-23.49	20230112	19570	1.84	20231016	28700	-30.56	20221108	19570	1.84	20231016	2.72	N	236200	500	35 억		314170	N	N	0	N	00	N
87	20231017	100830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19820	40	2	0.20	47800250	2403	12.61	19770	20000	19770	25700	13850	19780	19891.91	4.37	0	-113	20280	20030	19800	19550	19320	19915	19435	36	5920	500	14630	10	1	7193273	1426	7.98	0.76	12	0.03	2484.00	26086.00	28700	20221108	-30.94	19570	20231016	1.28	26050	-23.92	20230112	19570	1.28	20231016	28700	-30.94	20221108	19570	1.28	20231016	2.72	N	236200	500	35 억		314170	N	N	0	N	00	N
88	20231017	090839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19900	120	2	0.61	11351750	571	3.00	19770	19900	19770	25700	13850	19780	19880.47	4.37	0	-7	20280	20030	19800	19550	19320	19915	19435	36	5920	500	14630	10	1	7193273	1431	8.01	0.76	12	0.01	2484.00	26086.00	28700	20221108	-30.66	19570	20231016	1.69	26050	-23.61	20230112	19570	1.69	20231016	28700	-30.66	20221108	19570	1.69	20231016	2.72	N	236200	500	35 억		314170	N	N	0	N	00	N
89	20231016	160838	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19780	-370	5	-1.84	374018870	18949	255.00	20050	20050	19570	26150	14150	20150	19738.09	4.48	0	-7817	20536	20342	20156	19962	19776	20250	19870	36	6000	500	14910	10	1	7193273	1423	7.96	0.76	12	0.26	2484.00	26086.00	28700	20221108	-31.08	19570	20231016	1.07	26050	-24.07	20230112	19570	1.07	20231016	28700	-31.08	20221108	19570	1.07	20231016	2.67	N	236200	500	35 억		322444	N	N	0	N	00	N
90	20231016	150839	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19660	-490	5	-2.43	342999040	17376	233.83	20050	20050	19570	26150	14150	20150	19739.82	4.48	0	-7548	20536	20342	20156	19962	19776	20250	19870	36	6000	500	14910	10	1	7193273	1414	7.91	0.75	12	0.24	2484.00	26086.00	28700	20221108	-31.50	19570	20231016	0.46	26050	-24.53	20230112	19570	0.46	20231016	28700	-31.50	20221108	19570	0.46	20231016	2.67	N	236200	500	35 억		322444	N	N	0	N	00	N
91	20231016	140841	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19590	-560	5	-2.78	322770710	16345	219.96	20050	20050	19570	26150	14150	20150	19747.37	4.48	0	-6786	20536	20342	20156	19962	19776	20250	19870	36	6000	500	14910	10	1	7193273	1409	7.89	0.75	12	0.23	2484.00	26086.00	28700	20221108	-31.74	19570	20231016	0.10	26050	-24.80	20230112	19570	0.10	20231016	28700	-31.74	20221108	19570	0.10	20231016	2.67	N	236200	500	35 억		322444	N	N	0	N	00	N
92	20231016	130834	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19590	-560	5	-2.78	287394660	14539	195.65	20050	20050	19580	26150	14150	20150	19767.15	4.48	0	-5888	20536	20342	20156	19962	19776	20250	19870	36	6000	500	14910	10	1	7193273	1409	7.89	0.75	12	0.20	2484.00	26086.00	28700	20221108	-31.74	19580	20231016	0.05	26050	-24.80	20230112	19580	0.05	20231016	28700	-31.74	20221108	19580	0.05	20231016	2.67	N	236200	500	35 억		322444	N	N	0	N	00	N
93	20231016	120835	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19640	-510	5	-2.53	230749900	11652	156.80	20050	20050	19640	26150	14150	20150	19803.46	4.48	0	-5431	20536	20342	20156	19962	19776	20250	19870	36	6000	500	14910	10	1	7193273	1413	7.91	0.75	12	0.16	2484.00	26086.00	28700	20221108	-31.57	19640	20231016	0.00	26050	-24.61	20230112	19640	0.00	20231016	28700	-31.57	20221108	19640	0.00	20231016	2.67	N	236200	500	35 억		322444	N	N	0	N	00	N
94	20231016	110830	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19720	-430	5	-2.13	194818270	9828	132.26	20050	20050	19710	26150	14150	20150	19822.78	4.48	0	-4342	20536	20342	20156	19962	19776	20250	19870	36	6000	500	14910	10	1	7193273	1419	7.94	0.76	12	0.14	2484.00	26086.00	28700	20221108	-31.29	19710	20231016	0.05	26050	-24.30	20230112	19710	0.05	20231016	28700	-31.29	20221108	19710	0.05	20231016	2.67	N	236200	500	35 억		322444	N	N	0	N	00	N
95	20231016	100825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19910	-240	5	-1.19	123235980	6206	83.52	20050	20050	19800	26150	14150	20150	19857.55	4.48	0	-2195	20536	20342	20156	19962	19776	20250	19870	36	6000	500	14910	10	1	7193273	1432	8.02	0.76	12	0.09	2484.00	26086.00	28700	20221108	-30.63	19720	20231005	0.96	26050	-23.57	20230112	19720	0.96	20231005	28700	-30.63	20221108	19720	0.96	20231005	2.67	N	236200	500	35 억		322444	N	N	0	N	00	N
96	20231016	090827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-100	5	-0.50	14869390	745	10.03	20050	20050	19920	26150	14150	20150	19958.91	4.48	0	-441	20536	20342	20156	19962	19776	20250	19870	36	6000	500	14910	50	1	7193273	1442	8.07	0.77	12	0.01	2484.00	26086.00	28700	20221108	-30.14	19720	20231005	1.67	26050	-23.03	20230112	19720	1.67	20231005	28700	-30.14	20221108	19720	1.67	20231005	2.67	N	236200	500	35 억		322444	N	N	0	N	00	N
97	20231012	160852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	150	2	0.74	474650900	23598	262.70	20100	20350	20000	26250	14150	20200	20113.52	4.40	0	7424	20466	20332	20166	20032	19866	20400	20100	36	6050	500	14940	50	1	7193273	1464	8.19	0.78	12	0.33	2484.00	26086.00	28700	20221108	-29.09	19720	20231005	3.19	26050	-21.88	20230112	19720	3.19	20231005	28700	-29.09	20221108	19720	3.19	20231005	2.67	N	236200	500	35 억		316146	N	N	0	N	00	N
98	20231012	150833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	100	2	0.50	466422200	23193	258.19	20100	20350	20000	26250	14150	20200	20110.47	4.40	0	7488	20466	20332	20166	20032	19866	20400	20100	36	6050	500	14940	50	1	7193273	1460	8.17	0.78	12	0.32	2484.00	26086.00	28700	20221108	-29.27	19720	20231005	2.94	26050	-22.07	20230112	19720	2.94	20231005	28700	-29.27	20221108	19720	2.94	20231005	2.67	N	236200	500	35 억		316146	N	N	0	N	00	N
99	20231012	140834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	0	3	0.00	402181000	20019	222.85	20100	20350	20000	26250	14150	20200	20089.96	4.40	0	7191	20466	20332	20166	20032	19866	20400	20100	36	6050	500	14940	50	1	7193273	1453	8.13	0.77	12	0.28	2484.00	26086.00	28700	20221108	-29.62	19720	20231005	2.43	26050	-22.46	20230112	19720	2.43	20231005	28700	-29.62	20221108	19720	2.43	20231005	2.67	N	236200	500	35 억		316146	N	N	0	N	00	N
100	20231012	130834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	-50	5	-0.25	369632400	18403	204.86	20100	20350	20000	26250	14150	20200	20085.44	4.40	0	7285	20466	20332	20166	20032	19866	20400	20100	36	6050	500	14940	50	1	7193273	1449	8.11	0.77	12	0.26	2484.00	26086.00	28700	20221108	-29.79	19720	20231005	2.18	26050	-22.65	20230112	19720	2.18	20231005	28700	-29.79	20221108	19720	2.18	20231005	2.67	N	236200	500	35 억		316146	N	N	0	N	00	N
101	20231012	120843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	0	3	0.00	99358450	4922	54.79	20100	20350	20100	26250	14150	20200	20186.60	4.40	0	1019	20466	20332	20166	20032	19866	20400	20100	36	6050	500	14940	50	1	7193273	1453	8.13	0.77	12	0.07	2484.00	26086.00	28700	20221108	-29.62	19720	20231005	2.43	26050	-22.46	20230112	19720	2.43	20231005	28700	-29.62	20221108	19720	2.43	20231005	2.67	N	236200	500	35 억		316146	N	N	0	N	00	N
102	20231012	110842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	50	2	0.25	94993050	4706	52.39	20100	20350	20100	26250	14150	20200	20185.52	4.40	0	1075	20466	20332	20166	20032	19866	20400	20100	36	6050	500	14940	50	1	7193273	1457	8.15	0.78	12	0.07	2484.00	26086.00	28700	20221108	-29.44	19720	20231005	2.69	26050	-22.26	20230112	19720	2.69	20231005	28700	-29.44	20221108	19720	2.69	20231005	2.67	N	236200	500	35 억		316146	N	N	0	N	00	N
103	20231012	100836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	100	2	0.50	80000850	3964	44.13	20100	20350	20100	26250	14150	20200	20181.85	4.40	0	1167	20466	20332	20166	20032	19866	20400	20100	36	6050	500	14940	50	1	7193273	1460	8.17	0.78	12	0.06	2484.00	26086.00	28700	20221108	-29.27	19720	20231005	2.94	26050	-22.07	20230112	19720	2.94	20231005	28700	-29.27	20221108	19720	2.94	20231005	2.67	N	236200	500	35 억		316146	N	N	0	N	00	N
104	20231012	090842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	50	2	0.25	55777950	2768	30.81	20100	20300	20100	26250	14150	20200	20150.99	4.40	0	1213	20466	20332	20166	20032	19866	20400	20100	36	6050	500	14940	50	1	7193273	1457	8.15	0.78	12	0.04	2484.00	26086.00	28700	20221108	-29.44	19720	20231005	2.69	26050	-22.26	20230112	19720	2.69	20231005	28700	-29.44	20221108	19720	2.69	20231005	2.67	N	236200	500	35 억		316146	N	N	0	N	00	N
105	20231011	160831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	150	2	0.75	180439750	8972	87.13	20000	20300	20000	26050	14050	20050	20111.42	4.41	0	-1311	20670	20360	20090	19780	19510	20515	19935	36	6000	500	14830	50	1	7193273	1453	8.13	0.77	12	0.12	2484.00	26086.00	28700	20221108	-29.62	19720	20231005	2.43	26050	-22.46	20230112	19720	2.43	20231005	28700	-29.62	20221108	19720	2.43	20231005	2.70	N	236200	500	35 억		317457	N	N	0	N	00	N
106	20231011	150836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	50	2	0.25	167576050	8333	80.93	20000	20300	20000	26050	14050	20050	20109.93	4.41	0	-1159	20670	20360	20090	19780	19510	20515	19935	36	6000	500	14830	50	1	7193273	1446	8.09	0.77	12	0.12	2484.00	26086.00	28700	20221108	-29.97	19720	20231005	1.93	26050	-22.84	20230112	19720	1.93	20231005	28700	-29.97	20221108	19720	1.93	20231005	2.70	N	236200	500	35 억		317457	N	N	0	N	00	N
107	20231011	140840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	0	3	0.00	126032650	6260	60.79	20000	20300	20000	26050	14050	20050	20133.01	4.41	0	-731	20670	20360	20090	19780	19510	20515	19935	36	6000	500	14830	50	1	7193273	1442	8.07	0.77	12	0.09	2484.00	26086.00	28700	20221108	-30.14	19720	20231005	1.67	26050	-23.03	20230112	19720	1.67	20231005	28700	-30.14	20221108	19720	1.67	20231005	2.70	N	236200	500	35 억		317457	N	N	0	N	00	N
108	20231011	130828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	150	2	0.75	87751400	4354	42.28	20000	20300	20000	26050	14050	20050	20154.20	4.41	0	-641	20670	20360	20090	19780	19510	20515	19935	36	6000	500	14830	50	1	7193273	1453	8.13	0.77	12	0.06	2484.00	26086.00	28700	20221108	-29.62	19720	20231005	2.43	26050	-22.46	20230112	19720	2.43	20231005	28700	-29.62	20221108	19720	2.43	20231005	2.70	N	236200	500	35 억		317457	N	N	0	N	00	N
109	20231011	120845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	100	2	0.50	77182100	3830	37.20	20000	20300	20000	26050	14050	20050	20151.98	4.41	0	-502	20670	20360	20090	19780	19510	20515	19935	36	6000	500	14830	50	1	7193273	1449	8.11	0.77	12	0.05	2484.00	26086.00	28700	20221108	-29.79	19720	20231005	2.18	26050	-22.65	20230112	19720	2.18	20231005	28700	-29.79	20221108	19720	2.18	20231005	2.70	N	236200	500	35 억		317457	N	N	0	N	00	N
110	20231011	110839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	100	2	0.50	50057150	2481	24.09	20000	20300	20000	26050	14050	20050	20176.20	4.41	0	-308	20670	20360	20090	19780	19510	20515	19935	36	6000	500	14830	50	1	7193273	1449	8.11	0.77	12	0.03	2484.00	26086.00	28700	20221108	-29.79	19720	20231005	2.18	26050	-22.65	20230112	19720	2.18	20231005	28700	-29.79	20221108	19720	2.18	20231005	2.70	N	236200	500	35 억		317457	N	N	0	N	00	N
111	20231011	100833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	200	2	1.00	34442200	1705	16.56	20000	20300	20000	26050	14050	20050	20200.70	4.41	0	-180	20670	20360	20090	19780	19510	20515	19935	36	6000	500	14830	50	1	7193273	1457	8.15	0.78	12	0.02	2484.00	26086.00	28700	20221108	-29.44	19720	20231005	2.69	26050	-22.26	20230112	19720	2.69	20231005	28700	-29.44	20221108	19720	2.69	20231005	2.70	N	236200	500	35 억		317457	N	N	0	N	00	N
112	20231011	090837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	150	2	0.75	1975550	98	0.95	20000	20200	20000	26050	14050	20050	20158.67	4.41	0	-32	20670	20360	20090	19780	19510	20515	19935	36	6000	500	14830	50	1	7193273	1453	8.13	0.77	12	0.00	2484.00	26086.00	28700	20221108	-29.62	19720	20231005	2.43	26050	-22.46	20230112	19720	2.43	20231005	28700	-29.62	20221108	19720	2.43	20231005	2.70	N	236200	500	35 억		317457	N	N	0	N	00	N
113	20231010	161443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-150	5	-0.74	182826570	9104	103.49	20000	20400	19820	26250	14150	20200	20082.00	4.44	0	-1484	20860	20530	20170	19840	19480	20695	20005	36	6050	500	14940	50	1	7193273	1442	8.07	0.77	12	0.13	2484.00	26086.00	28700	20221108	-30.14	19720	20231005	1.67	26050	-23.03	20230112	19720	1.67	20231005	28700	-30.14	20221108	19720	1.67	20231005	2.76	N	236200	500	35 억		319208	N	N	0	N	00	N
114	20231010	150825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19940	-260	5	-1.29	176717010	8798	100.01	20000	20400	19820	26250	14150	20200	20086.04	4.44	0	-1500	20860	20530	20170	19840	19480	20695	20005	36	6050	500	14940	10	1	7193273	1434	8.03	0.76	12	0.12	2484.00	26086.00	28700	20221108	-30.52	19720	20231005	1.12	26050	-23.45	20230112	19720	1.12	20231005	28700	-30.52	20221108	19720	1.12	20231005	2.76	N	236200	500	35 억		319208	N	N	0	N	00	N
115	20231010	140831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-100	5	-0.50	93175400	4612	52.43	20000	20400	20000	26250	14150	20200	20202.82	4.44	0	-878	20860	20530	20170	19840	19480	20695	20005	36	6050	500	14940	50	1	7193273	1446	8.09	0.77	12	0.06	2484.00	26086.00	28700	20221108	-29.97	19720	20231005	1.93	26050	-22.84	20230112	19720	1.93	20231005	28700	-29.97	20221108	19720	1.93	20231005	2.76	N	236200	500	35 억		319208	N	N	0	N	00	N
116	20231010	130822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-100	5	-0.50	86509900	4280	48.65	20000	20400	20000	26250	14150	20200	20212.59	4.44	0	-789	20860	20530	20170	19840	19480	20695	20005	36	6050	500	14940	50	1	7193273	1446	8.09	0.77	12	0.06	2484.00	26086.00	28700	20221108	-29.97	19720	20231005	1.93	26050	-22.84	20230112	19720	1.93	20231005	28700	-29.97	20221108	19720	1.93	20231005	2.76	N	236200	500	35 억		319208	N	N	0	N	00	N
117	20231010	120822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	50	2	0.25	75382650	3727	42.37	20000	20400	20000	26250	14150	20200	20226.09	4.44	0	-445	20860	20530	20170	19840	19480	20695	20005	36	6050	500	14940	50	1	7193273	1457	8.15	0.78	12	0.05	2484.00	26086.00	28700	20221108	-29.44	19720	20231005	2.69	26050	-22.26	20230112	19720	2.69	20231005	28700	-29.44	20221108	19720	2.69	20231005	2.76	N	236200	500	35 억		319208	N	N	0	N	00	N
118	20231010	110808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	50	2	0.25	58101400	2872	32.65	20000	20400	20000	26250	14150	20200	20230.29	4.44	0	-158	20860	20530	20170	19840	19480	20695	20005	36	6050	500	14940	50	1	7193273	1457	8.15	0.78	12	0.04	2484.00	26086.00	28700	20221108	-29.44	19720	20231005	2.69	26050	-22.26	20230112	19720	2.69	20231005	28700	-29.44	20221108	19720	2.69	20231005	2.76	N	236200	500	35 억		319208	N	N	0	N	00	N
119	20231010	100816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	100	2	0.50	22650200	1119	12.72	20000	20400	20000	26250	14150	20200	20241.47	4.44	0	-261	20860	20530	20170	19840	19480	20695	20005	36	6050	500	14940	50	1	7193273	1460	8.17	0.78	12	0.02	2484.00	26086.00	28700	20221108	-29.27	19720	20231005	2.94	26050	-22.07	20230112	19720	2.94	20231005	28700	-29.27	20221108	19720	2.94	20231005	2.76	N	236200	500	35 억		319208	N	N	0	N	00	N
120	20231010	090810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-100	5	-0.50	3907500	195	2.22	20000	20100	20000	26250	14150	20200	20038.46	4.44	0	14	20860	20530	20170	19840	19480	20695	20005	36	6050	500	14940	50	1	7193273	1446	8.09	0.77	12	0.00	2484.00	26086.00	28700	20221108	-29.97	19720	20231005	1.93	26050	-22.84	20230112	19720	1.93	20231005	28700	-29.97	20221108	19720	1.93	20231005	2.76	N	236200	500	35 억		319208	N	N	0	N	00	N
121	20231006	160817	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	210	2	1.05	176942040	8797	47.79	19810	20500	19810	25950	14000	19990	20113.99	4.40	0	2826	20316	20152	19936	19772	19556	20235	19855	36	5960	500	14790	50	1	7193273	1453	8.13	0.77	12	0.12	2484.00	26086.00	28700	20221108	-29.62	19720	20231005	2.43	26050	-22.46	20230112	19720	2.43	20231005	28700	-29.62	20221108	19720	2.43	20231005	2.78	N	236200	500	35 억		316372	N	N	0	N	00	N
122	20231006	150805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	110	2	0.55	169432390	8425	45.77	19810	20500	19810	25950	14000	19990	20110.76	4.40	0	2826	20316	20152	19936	19772	19556	20235	19855	36	5960	500	14790	50	1	7193273	1446	8.09	0.77	12	0.12	2484.00	26086.00	28700	20221108	-29.97	19720	20231005	1.93	26050	-22.84	20230112	19720	1.93	20231005	28700	-29.97	20221108	19720	1.93	20231005	2.78	N	236200	500	35 억		316372	N	N	0	N	00	N
123	20231006	140808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	110	2	0.55	142554840	7087	38.50	19810	20500	19810	25950	14000	19990	20115.08	4.40	0	2375	20316	20152	19936	19772	19556	20235	19855	36	5960	500	14790	50	1	7193273	1446	8.09	0.77	12	0.10	2484.00	26086.00	28700	20221108	-29.97	19720	20231005	1.93	26050	-22.84	20230112	19720	1.93	20231005	28700	-29.97	20221108	19720	1.93	20231005	2.78	N	236200	500	35 억		316372	N	N	0	N	00	N
124	20231006	130757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	210	2	1.05	134470590	6686	36.32	19810	20500	19810	25950	14000	19990	20112.37	4.40	0	2378	20316	20152	19936	19772	19556	20235	19855	36	5960	500	14790	50	1	7193273	1453	8.13	0.77	12	0.09	2484.00	26086.00	28700	20221108	-29.62	19720	20231005	2.43	26050	-22.46	20230112	19720	2.43	20231005	28700	-29.62	20221108	19720	2.43	20231005	2.78	N	236200	500	35 억		316372	N	N	0	N	00	N
125	20231006	120756	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	160	2	0.80	125387290	6235	33.87	19810	20500	19810	25950	14000	19990	20110.35	4.40	0	2380	20316	20152	19936	19772	19556	20235	19855	36	5960	500	14790	50	1	7193273	1449	8.11	0.77	12	0.09	2484.00	26086.00	28700	20221108	-29.79	19720	20231005	2.18	26050	-22.65	20230112	19720	2.18	20231005	28700	-29.79	20221108	19720	2.18	20231005	2.78	N	236200	500	35 억		316372	N	N	0	N	00	N
126	20231006	110750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	210	2	1.05	110824390	5512	29.94	19810	20500	19810	25950	14000	19990	20106.15	4.40	0	2104	20316	20152	19936	19772	19556	20235	19855	36	5960	500	14790	50	1	7193273	1453	8.13	0.77	12	0.08	2484.00	26086.00	28700	20221108	-29.62	19720	20231005	2.43	26050	-22.46	20230112	19720	2.43	20231005	28700	-29.62	20221108	19720	2.43	20231005	2.78	N	236200	500	35 억		316372	N	N	0	N	00	N
127	20231006	100755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	260	2	1.30	99234340	4939	26.83	19810	20500	19810	25950	14000	19990	20092.11	4.40	0	1892	20316	20152	19936	19772	19556	20235	19855	36	5960	500	14790	50	1	7193273	1457	8.15	0.78	12	0.07	2484.00	26086.00	28700	20221108	-29.44	19720	20231005	2.69	26050	-22.26	20230112	19720	2.69	20231005	28700	-29.44	20221108	19720	2.69	20231005	2.78	N	236200	500	35 억		316372	N	N	0	N	00	N
128	20231006	090750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19980	-10	5	-0.05	25586640	1291	7.01	19810	20000	19810	25950	14000	19990	19818.44	4.40	0	-155	20316	20152	19936	19772	19556	20235	19855	36	5960	500	14790	10	1	7193273	1437	8.04	0.77	12	0.02	2484.00	26086.00	28700	20221108	-30.38	19720	20231005	1.32	26050	-23.30	20230112	19720	1.32	20231005	28700	-30.38	20221108	19720	1.32	20231005	2.78	N	236200	500	35 억		316372	N	N	0	N	00	N