KissMeData/037030/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	160439	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3060	5	2	0.16	5995042250	1885564	22.39	3300	3310	3055	3970	2140	3055	3179.56	2.99	0	-129106	3725	3390	3085	2750	2445	3557	2917	195	915	1000	2190	5	1	19522052	597	32.90	0.66	12	9.66	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	4.91	N	037030	1000	195 억		584260	N	N	0	N	00	N
3	20231031	150445	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3075	20	2	0.65	5821542650	1828996	21.71	3300	3310	3055	3970	2140	3055	3182.94	2.99	0	-128160	3725	3390	3085	2750	2445	3557	2917	195	915	1000	2190	5	1	19522052	600	33.06	0.66	12	9.37	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.91	N	037030	1000	195 억		584260	N	N	0	N	00	N
4	20231031	140449	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3070	15	2	0.49	5552058335	1741239	20.67	3300	3310	3070	3970	2140	3055	3188.59	2.99	0	-137097	3725	3390	3085	2750	2445	3557	2917	195	915	1000	2190	5	1	19522052	599	33.01	0.66	12	8.92	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	4.91	N	037030	1000	195 억		584260	N	N	0	N	00	N
5	20231031	130446	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3105	50	2	1.64	5330077630	1669479	19.82	3300	3310	3085	3970	2140	3055	3192.69	2.99	0	-132079	3725	3390	3085	2750	2445	3557	2917	195	915	1000	2190	5	1	19522052	606	33.39	0.67	12	8.55	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	4950	-37.27	20230327	2770	12.09	20231027	4950	-37.27	20230327	2770	12.09	20231027	4.91	N	037030	1000	195 억		584260	N	N	0	N	00	N
6	20231031	120442	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3105	50	2	1.64	5111987480	1599063	18.98	3300	3310	3100	3970	2140	3055	3196.89	2.99	0	-130700	3725	3390	3085	2750	2445	3557	2917	195	915	1000	2190	5	1	19522052	606	33.39	0.67	12	8.19	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	4950	-37.27	20230327	2770	12.09	20231027	4950	-37.27	20230327	2770	12.09	20231027	4.91	N	037030	1000	195 억		584260	N	N	0	N	00	N
7	20231031	110454	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3135	80	2	2.62	4797009610	1497876	17.78	3300	3310	3110	3970	2140	3055	3202.57	2.99	0	-127092	3725	3390	3085	2750	2445	3557	2917	195	915	1000	2190	5	1	19522052	612	33.71	0.67	12	7.67	93.00	4668.00	4950	20230327	-36.67	2770	20231027	13.18	4950	-36.67	20230327	2770	13.18	20231027	4950	-36.67	20230327	2770	13.18	20231027	4.91	N	037030	1000	195 억		584260	N	N	0	N	00	N
8	20231031	100449	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3140	85	2	2.78	4391751145	1368666	16.25	3300	3310	3110	3970	2140	3055	3208.82	2.99	0	-117174	3725	3390	3085	2750	2445	3557	2917	195	915	1000	2190	5	1	19522052	613	33.76	0.67	12	7.01	93.00	4668.00	4950	20230327	-36.57	2770	20231027	13.36	4950	-36.57	20230327	2770	13.36	20231027	4950	-36.57	20230327	2770	13.36	20231027	4.91	N	037030	1000	195 억		584260	N	N	0	N	00	N
9	20231031	090445	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3225	170	2	5.56	1664915120	511478	6.07	3300	3310	3190	3970	2140	3055	3255.23	2.99	0	-49276	3725	3390	3085	2750	2445	3557	2917	195	915	1000	2190	5	1	19522052	630	34.68	0.69	12	2.62	93.00	4668.00	4950	20230327	-34.85	2770	20231027	16.43	4950	-34.85	20230327	2770	16.43	20231027	4950	-34.85	20230327	2770	16.43	20231027	4.91	N	037030	1000	195 억		584260	N	N	0	N	00	N
10	20231030	160440	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3055	215	2	7.57	26817700030	8371560	10514.66	2840	3420	2780	3690	1990	2840	3203.63	4.05	0	-209789	2920	2880	2825	2785	2730	2900	2805	195	850	1000	2040	5	1	19522052	596	32.85	0.65	12	42.88	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.86	N	037030	1000	195 억		791486	N	N	0	N	00	N
11	20231030	150430	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3065	225	2	7.92	26198155065	8169524	10260.90	2840	3420	2780	3690	1990	2840	3206.82	4.05	0	-233142	2920	2880	2825	2785	2730	2900	2805	195	850	1000	2040	5	1	19522052	598	32.96	0.66	12	41.85	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	4.86	N	037030	1000	195 억		791486	N	N	0	N	00	N
12	20231030	140432	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3200	360	2	12.68	22696148250	7055325	8861.47	2840	3420	2780	3690	1990	2840	3216.89	4.05	0	-213811	2920	2880	2825	2785	2730	2900	2805	195	850	1000	2040	5	1	19522052	625	34.41	0.69	12	36.14	93.00	4668.00	4950	20230327	-35.35	2770	20231027	15.52	4950	-35.35	20230327	2770	15.52	20231027	4950	-35.35	20230327	2770	15.52	20231027	4.86	N	037030	1000	195 억		791486	N	N	0	N	00	N
13	20231030	130431	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3045	205	2	7.22	5403995480	1747451	2194.79	2840	3290	2780	3690	1990	2840	3092.52	4.05	0	-127056	2920	2880	2825	2785	2730	2900	2805	195	850	1000	2040	5	1	19522052	594	32.74	0.65	12	8.95	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	4.86	N	037030	1000	195 억		791486	N	N	0	N	00	N
14	20231030	120426	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2950	110	2	3.87	4827486880	1554074	1951.91	2840	3290	2780	3690	1990	2840	3106.36	4.05	0	-140846	2920	2880	2825	2785	2730	2900	2805	195	850	1000	2040	5	1	19522052	576	31.72	0.63	12	7.96	93.00	4668.00	4950	20230327	-40.40	2770	20231027	6.50	4950	-40.40	20230327	2770	6.50	20231027	4950	-40.40	20230327	2770	6.50	20231027	4.86	N	037030	1000	195 억		791486	N	N	0	N	00	N
15	20231030	110427	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2860	20	2	0.70	105511640	37425	47.01	2840	2860	2780	3690	1990	2840	2819.23	4.05	0	13203	2920	2880	2825	2785	2730	2900	2805	195	850	1000	2040	5	1	19522052	558	30.75	0.61	12	0.19	93.00	4668.00	4950	20230327	-42.22	2770	20231027	3.25	4950	-42.22	20230327	2770	3.25	20231027	4950	-42.22	20230327	2770	3.25	20231027	4.86	N	037030	1000	195 억		791486	N	N	0	N	00	N
16	20231030	100430	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2820	-20	5	-0.70	60798275	21637	27.18	2840	2845	2780	3690	1990	2840	2809.79	4.05	0	946	2920	2880	2825	2785	2730	2900	2805	195	850	1000	2040	5	1	19522052	551	30.32	0.60	12	0.11	93.00	4668.00	4950	20230327	-43.03	2770	20231027	1.81	4950	-43.03	20230327	2770	1.81	20231027	4950	-43.03	20230327	2770	1.81	20231027	4.86	N	037030	1000	195 억		791486	N	N	0	N	00	N
17	20231030	090424	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2805	-35	5	-1.23	21164635	7536	9.47	2840	2845	2780	3690	1990	2840	2808.07	4.05	0	269	2920	2880	2825	2785	2730	2900	2805	195	850	1000	2040	5	1	19522052	548	30.16	0.60	12	0.04	93.00	4668.00	4950	20230327	-43.33	2770	20231027	1.26	4950	-43.33	20230327	2770	1.26	20231027	4950	-43.33	20230327	2770	1.26	20231027	4.86	N	037030	1000	195 억		791486	N	N	0	N	00	N
18	20231027	160406	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2840	50	2	1.79	223224570	79211	65.03	2820	2865	2770	3625	1955	2790	2818.10	3.93	0	24849	2933	2861	2823	2751	2713	2842	2732	195	835	1000	2000	5	1	19522052	554	30.54	0.61	12	0.41	93.00	4668.00	4950	20230327	-42.63	2770	20231027	2.53	4950	-42.63	20230327	2770	2.53	20231027	4950	-42.63	20230327	2770	2.53	20231027	4.82	N	037030	1000	195 억		766637	N	N	0	N	00	N
19	20231027	150428	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2825	35	2	1.25	202014385	71706	58.87	2820	2865	2770	3625	1955	2790	2817.26	3.93	0	18929	2933	2861	2823	2751	2713	2842	2732	195	835	1000	2000	5	1	19522052	551	30.38	0.61	12	0.37	93.00	4668.00	4950	20230327	-42.93	2770	20231027	1.99	4950	-42.93	20230327	2770	1.99	20231027	4950	-42.93	20230327	2770	1.99	20231027	4.82	N	037030	1000	195 억		766637	N	N	0	N	00	N
20	20231027	140426	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2835	45	2	1.61	182273850	64705	53.12	2820	2865	2770	3625	1955	2790	2817.00	3.93	0	17728	2933	2861	2823	2751	2713	2842	2732	195	835	1000	2000	5	1	19522052	553	30.48	0.61	12	0.33	93.00	4668.00	4950	20230327	-42.73	2770	20231027	2.35	4950	-42.73	20230327	2770	2.35	20231027	4950	-42.73	20230327	2770	2.35	20231027	4.82	N	037030	1000	195 억		766637	N	N	0	N	00	N
21	20231027	130422	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2830	40	2	1.43	169749600	60266	49.48	2820	2865	2770	3625	1955	2790	2816.67	3.93	0	16814	2933	2861	2823	2751	2713	2842	2732	195	835	1000	2000	5	1	19522052	552	30.43	0.61	12	0.31	93.00	4668.00	4950	20230327	-42.83	2770	20231027	2.17	4950	-42.83	20230327	2770	2.17	20231027	4950	-42.83	20230327	2770	2.17	20231027	4.82	N	037030	1000	195 억		766637	N	N	0	N	00	N
22	20231027	120429	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2860	70	2	2.51	159956020	56818	46.65	2820	2865	2770	3625	1955	2790	2815.23	3.93	0	18329	2933	2861	2823	2751	2713	2842	2732	195	835	1000	2000	5	1	19522052	558	30.75	0.61	12	0.29	93.00	4668.00	4950	20230327	-42.22	2770	20231027	3.25	4950	-42.22	20230327	2770	3.25	20231027	4950	-42.22	20230327	2770	3.25	20231027	4.82	N	037030	1000	195 억		766637	N	N	0	N	00	N
23	20231027	110432	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2840	50	2	1.79	133166275	47419	38.93	2820	2845	2770	3625	1955	2790	2808.29	3.93	0	11207	2933	2861	2823	2751	2713	2842	2732	195	835	1000	2000	5	1	19522052	554	30.54	0.61	12	0.24	93.00	4668.00	4950	20230327	-42.63	2770	20231027	2.53	4950	-42.63	20230327	2770	2.53	20231027	4950	-42.63	20230327	2770	2.53	20231027	4.82	N	037030	1000	195 억		766637	N	N	0	N	00	N
24	20231027	100428	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2795	5	2	0.18	69008165	24672	20.26	2820	2820	2770	3625	1955	2790	2797.02	3.93	0	-9998	2933	2861	2823	2751	2713	2842	2732	195	835	1000	2000	5	1	19522052	546	30.05	0.60	12	0.13	93.00	4668.00	4950	20230327	-43.54	2770	20231027	0.90	4950	-43.54	20230327	2770	0.90	20231027	4950	-43.54	20230327	2770	0.90	20231027	4.82	N	037030	1000	195 억		766637	N	N	0	N	00	N
25	20231027	090424	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2790	0	3	0.00	30416115	10827	8.89	2820	2820	2790	3625	1955	2790	2809.28	3.93	0	-5664	2933	2861	2823	2751	2713	2842	2732	195	835	1000	2000	5	1	19522052	545	30.00	0.60	12	0.06	93.00	4668.00	4950	20230327	-43.64	2785	20231023	0.18	4950	-43.64	20230327	2785	0.18	20231023	4950	-43.64	20230327	2785	0.18	20231023	4.82	N	037030	1000	195 억		766637	N	N	0	N	00	N
26	20231026	160420	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2790	-125	5	-4.29	340815755	121412	81.40	2895	2895	2785	3785	2045	2915	2807.10	4.30	0	-71913	3125	3020	2920	2815	2715	2970	2765	195	870	1000	2090	5	1	19522052	545	30.00	0.60	12	0.62	93.00	4668.00	4950	20230327	-43.64	2785	20231026	0.18	4950	-43.64	20230327	2785	0.18	20231026	4950	-43.64	20230327	2785	0.18	20231026	4.84	N	037030	1000	195 억		838552	N	N	0	N	00	N
27	20231026	150421	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2800	-115	5	-3.95	321860085	114621	76.85	2895	2895	2785	3785	2045	2915	2808.04	4.30	0	-70276	3125	3020	2920	2815	2715	2970	2765	195	870	1000	2090	5	1	19522052	547	30.11	0.60	12	0.59	93.00	4668.00	4950	20230327	-43.43	2785	20231026	0.54	4950	-43.43	20230327	2785	0.54	20231026	4950	-43.43	20230327	2785	0.54	20231026	4.84	N	037030	1000	195 억		838552	N	N	0	N	00	N
28	20231026	140422	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2785	-130	5	-4.46	296325140	105471	70.72	2895	2895	2785	3785	2045	2915	2809.54	4.30	0	-62876	3125	3020	2920	2815	2715	2970	2765	195	870	1000	2090	5	1	19522052	544	29.95	0.60	12	0.54	93.00	4668.00	4950	20230327	-43.74	2785	20231026	0.00	4950	-43.74	20230327	2785	0.00	20231026	4950	-43.74	20230327	2785	0.00	20231026	4.84	N	037030	1000	195 억		838552	N	N	0	N	00	N
29	20231026	130421	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2800	-115	5	-3.95	233026400	82800	55.52	2895	2895	2790	3785	2045	2915	2814.33	4.30	0	-47375	3125	3020	2920	2815	2715	2970	2765	195	870	1000	2090	5	1	19522052	547	30.11	0.60	12	0.42	93.00	4668.00	4950	20230327	-43.43	2785	20231023	0.54	4950	-43.43	20230327	2785	0.54	20231023	4950	-43.43	20230327	2785	0.54	20231023	4.84	N	037030	1000	195 억		838552	N	N	0	N	00	N
30	20231026	120420	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2800	-115	5	-3.95	192314595	68235	45.75	2895	2895	2790	3785	2045	2915	2818.42	4.30	0	-33981	3125	3020	2920	2815	2715	2970	2765	195	870	1000	2090	5	1	19522052	547	30.11	0.60	12	0.35	93.00	4668.00	4950	20230327	-43.43	2785	20231023	0.54	4950	-43.43	20230327	2785	0.54	20231023	4950	-43.43	20230327	2785	0.54	20231023	4.84	N	037030	1000	195 억		838552	N	N	0	N	00	N
31	20231026	110424	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2825	-90	5	-3.09	159551815	56541	37.91	2895	2895	2790	3785	2045	2915	2821.88	4.30	0	-24427	3125	3020	2920	2815	2715	2970	2765	195	870	1000	2090	5	1	19522052	551	30.38	0.61	12	0.29	93.00	4668.00	4950	20230327	-42.93	2785	20231023	1.44	4950	-42.93	20230327	2785	1.44	20231023	4950	-42.93	20230327	2785	1.44	20231023	4.84	N	037030	1000	195 억		838552	N	N	0	N	00	N
32	20231026	100423	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2810	-105	5	-3.60	118840060	42077	28.21	2895	2895	2790	3785	2045	2915	2824.35	4.30	0	-21776	3125	3020	2920	2815	2715	2970	2765	195	870	1000	2090	5	1	19522052	549	30.22	0.60	12	0.22	93.00	4668.00	4950	20230327	-43.23	2785	20231023	0.90	4950	-43.23	20230327	2785	0.90	20231023	4950	-43.23	20230327	2785	0.90	20231023	4.84	N	037030	1000	195 억		838552	N	N	0	N	00	N
33	20231026	090422	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2845	-70	5	-2.40	22960675	8008	5.37	2895	2895	2825	3785	2045	2915	2867.22	4.30	0	-4856	3125	3020	2920	2815	2715	2970	2765	195	870	1000	2090	5	1	19522052	555	30.59	0.61	12	0.04	93.00	4668.00	4950	20230327	-42.53	2785	20231023	2.15	4950	-42.53	20230327	2785	2.15	20231023	4950	-42.53	20230327	2785	2.15	20231023	4.84	N	037030	1000	195 억		838552	N	N	0	N	00	N
34	20231025	160423	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2915	-30	5	-1.02	430365130	148512	187.14	2950	3025	2820	3825	2065	2945	2897.68	4.52	0	-43281	3051	2997	2891	2837	2731	3025	2865	195	880	1000	2120	5	1	19522052	569	31.34	0.62	12	0.76	93.00	4668.00	4950	20230327	-41.11	2785	20231023	4.67	4950	-41.11	20230327	2785	4.67	20231023	4950	-41.11	20230327	2785	4.67	20231023	4.93	N	037030	1000	195 억		881836	N	N	0	N	00	N
35	20231025	150423	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2900	-45	5	-1.53	413145835	142594	179.68	2950	3025	2820	3825	2065	2945	2897.18	4.52	0	-41149	3051	2997	2891	2837	2731	3025	2865	195	880	1000	2120	5	1	19522052	566	31.18	0.62	12	0.73	93.00	4668.00	4950	20230327	-41.41	2785	20231023	4.13	4950	-41.41	20230327	2785	4.13	20231023	4950	-41.41	20230327	2785	4.13	20231023	4.93	N	037030	1000	195 억		881836	N	N	0	N	00	N
36	20231025	140420	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2940	-5	5	-0.17	143865630	48541	61.17	2950	3025	2940	3825	2065	2945	2964.00	4.52	0	-3153	3051	2997	2891	2837	2731	3025	2865	195	880	1000	2120	5	1	19522052	574	31.61	0.63	12	0.25	93.00	4668.00	4950	20230327	-40.61	2785	20231023	5.57	4950	-40.61	20230327	2785	5.57	20231023	4950	-40.61	20230327	2785	5.57	20231023	4.93	N	037030	1000	195 억		881836	N	N	0	N	00	N
37	20231025	130422	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2950	5	2	0.17	129792705	43760	55.14	2950	3025	2945	3825	2065	2945	2966.27	4.52	0	-540	3051	2997	2891	2837	2731	3025	2865	195	880	1000	2120	5	1	19522052	576	31.72	0.63	12	0.22	93.00	4668.00	4950	20230327	-40.40	2785	20231023	5.92	4950	-40.40	20230327	2785	5.92	20231023	4950	-40.40	20230327	2785	5.92	20231023	4.93	N	037030	1000	195 억		881836	N	N	0	N	00	N
38	20231025	120420	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2975	30	2	1.02	118642600	39992	50.39	2950	3025	2945	3825	2065	2945	2966.95	4.52	0	2538	3051	2997	2891	2837	2731	3025	2865	195	880	1000	2120	5	1	19522052	581	31.99	0.64	12	0.20	93.00	4668.00	4950	20230327	-39.90	2785	20231023	6.82	4950	-39.90	20230327	2785	6.82	20231023	4950	-39.90	20230327	2785	6.82	20231023	4.93	N	037030	1000	195 억		881836	N	N	0	N	00	N
39	20231025	110420	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2975	30	2	1.02	69192480	23403	29.49	2950	2975	2945	3825	2065	2945	2956.83	4.52	0	1745	3051	2997	2891	2837	2731	3025	2865	195	880	1000	2120	5	1	19522052	581	31.99	0.64	12	0.12	93.00	4668.00	4950	20230327	-39.90	2785	20231023	6.82	4950	-39.90	20230327	2785	6.82	20231023	4950	-39.90	20230327	2785	6.82	20231023	4.93	N	037030	1000	195 억		881836	N	N	0	N	00	N
40	20231025	100421	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2955	10	2	0.34	47451835	16062	20.24	2950	2970	2945	3825	2065	2945	2954.61	4.52	0	-520	3051	2997	2891	2837	2731	3025	2865	195	880	1000	2120	5	1	19522052	577	31.77	0.63	12	0.08	93.00	4668.00	4950	20230327	-40.30	2785	20231023	6.10	4950	-40.30	20230327	2785	6.10	20231023	4950	-40.30	20230327	2785	6.10	20231023	4.93	N	037030	1000	195 억		881836	N	N	0	N	00	N
41	20231025	090420	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2965	20	2	0.68	13709260	4648	5.86	2950	2965	2945	3825	2065	2945	2950.07	4.52	0	-360	3051	2997	2891	2837	2731	3025	2865	195	880	1000	2120	5	1	19522052	579	31.88	0.64	12	0.02	93.00	4668.00	4950	20230327	-40.10	2785	20231023	6.46	4950	-40.10	20230327	2785	6.46	20231023	4950	-40.10	20230327	2785	6.46	20231023	4.93	N	037030	1000	195 억		881836	N	N	0	N	00	N
42	20231024	160411	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2945	90	2	3.15	227336570	79299	139.79	2855	2945	2785	3710	2000	2855	2866.77	4.51	0	2137	2935	2895	2840	2800	2745	2915	2820	195	855	1000	2050	5	1	19522052	575	31.67	0.63	12	0.41	93.00	4668.00	4950	20230327	-40.51	2785	20231024	5.75	4950	-40.51	20230327	2785	5.75	20231024	4950	-40.51	20230327	2785	5.75	20231024	4.92	N	037030	1000	195 억		879709	N	N	0	N	00	N
43	20231024	150418	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2940	85	2	2.98	210856390	73697	129.92	2855	2945	2785	3710	2000	2855	2861.13	4.51	0	879	2935	2895	2840	2800	2745	2915	2820	195	855	1000	2050	5	1	19522052	574	31.61	0.63	12	0.38	93.00	4668.00	4950	20230327	-40.61	2785	20231024	5.57	4950	-40.61	20230327	2785	5.57	20231024	4950	-40.61	20230327	2785	5.57	20231024	4.92	N	037030	1000	195 억		879709	N	N	0	N	00	N
44	20231024	140410	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2910	55	2	1.93	168875420	59352	104.63	2855	2915	2785	3710	2000	2855	2845.31	4.51	0	-6826	2935	2895	2840	2800	2745	2915	2820	195	855	1000	2050	5	1	19522052	568	31.29	0.62	12	0.30	93.00	4668.00	4950	20230327	-41.21	2785	20231024	4.49	4950	-41.21	20230327	2785	4.49	20231024	4950	-41.21	20230327	2785	4.49	20231024	4.92	N	037030	1000	195 억		879709	N	N	0	N	00	N
45	20231024	130417	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2865	10	2	0.35	136257865	48079	84.76	2855	2895	2785	3710	2000	2855	2834.03	4.51	0	-15079	2935	2895	2840	2800	2745	2915	2820	195	855	1000	2050	5	1	19522052	559	30.81	0.61	12	0.25	93.00	4668.00	4950	20230327	-42.12	2785	20231024	2.87	4950	-42.12	20230327	2785	2.87	20231024	4950	-42.12	20230327	2785	2.87	20231024	4.92	N	037030	1000	195 억		879709	N	N	0	N	00	N
46	20231024	120421	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2845	-10	5	-0.35	119292355	42111	74.24	2855	2895	2785	3710	2000	2855	2832.79	4.51	0	-16681	2935	2895	2840	2800	2745	2915	2820	195	855	1000	2050	5	1	19522052	555	30.59	0.61	12	0.22	93.00	4668.00	4950	20230327	-42.53	2785	20231024	2.15	4950	-42.53	20230327	2785	2.15	20231024	4950	-42.53	20230327	2785	2.15	20231024	4.92	N	037030	1000	195 억		879709	N	N	0	N	00	N
47	20231024	110415	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2815	-40	5	-1.40	93217610	32916	58.03	2855	2895	2785	3710	2000	2855	2831.96	4.51	0	-19203	2935	2895	2840	2800	2745	2915	2820	195	855	1000	2050	5	1	19522052	550	30.27	0.60	12	0.17	93.00	4668.00	4950	20230327	-43.13	2785	20231024	1.08	4950	-43.13	20230327	2785	1.08	20231024	4950	-43.13	20230327	2785	1.08	20231024	4.92	N	037030	1000	195 억		879709	N	N	0	N	00	N
48	20231024	100412	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2830	-25	5	-0.88	45624575	15971	28.15	2855	2895	2820	3710	2000	2855	2856.72	4.51	0	-5389	2935	2895	2840	2800	2745	2915	2820	195	855	1000	2050	5	1	19522052	552	30.43	0.61	12	0.08	93.00	4668.00	4950	20230327	-42.83	2785	20231023	1.62	4950	-42.83	20230327	2785	1.62	20231023	4950	-42.83	20230327	2785	1.62	20231023	4.92	N	037030	1000	195 억		879709	N	N	0	N	00	N
49	20231024	090415	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2875	20	2	0.70	6710290	2350	4.14	2855	2875	2855	3710	2000	2855	2855.45	4.51	0	40	2935	2895	2840	2800	2745	2915	2820	195	855	1000	2050	5	1	19522052	561	30.91	0.62	12	0.01	93.00	4668.00	4950	20230327	-41.92	2785	20231023	3.23	4950	-41.92	20230327	2785	3.23	20231023	4950	-41.92	20230327	2785	3.23	20231023	4.92	N	037030	1000	195 억		879709	N	N	0	N	00	N
50	20231023	160410	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2855	25	2	0.88	157426475	55605	39.80	2785	2880	2785	3675	1985	2830	2831.10	4.41	0	17519	2916	2872	2846	2802	2776	2860	2790	195	845	1000	2030	5	1	19522052	557	30.70	0.61	12	0.28	93.00	4668.00	4950	20230327	-42.32	2785	20231023	2.51	4950	-42.32	20230327	2785	2.51	20231023	4950	-42.32	20230327	2785	2.51	20231023	4.94	N	037030	1000	195 억		861843	N	N	0	N	00	N
51	20231023	150409	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2825	-5	5	-0.18	148217445	52360	37.47	2785	2880	2785	3675	1985	2830	2830.74	4.41	0	17025	2916	2872	2846	2802	2776	2860	2790	195	845	1000	2030	5	1	19522052	551	30.38	0.61	12	0.27	93.00	4668.00	4950	20230327	-42.93	2785	20231023	1.44	4950	-42.93	20230327	2785	1.44	20231023	4950	-42.93	20230327	2785	1.44	20231023	4.94	N	037030	1000	195 억		861843	N	N	0	N	00	N
52	20231023	140411	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2840	10	2	0.35	117888530	41582	29.76	2785	2880	2785	3675	1985	2830	2835.09	4.41	0	14212	2916	2872	2846	2802	2776	2860	2790	195	845	1000	2030	5	1	19522052	554	30.54	0.61	12	0.21	93.00	4668.00	4950	20230327	-42.63	2785	20231023	1.97	4950	-42.63	20230327	2785	1.97	20231023	4950	-42.63	20230327	2785	1.97	20231023	4.94	N	037030	1000	195 억		861843	N	N	0	N	00	N
53	20231023	130412	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2835	5	2	0.18	109953705	38787	27.76	2785	2880	2785	3675	1985	2830	2834.81	4.41	0	14868	2916	2872	2846	2802	2776	2860	2790	195	845	1000	2030	5	1	19522052	553	30.48	0.61	12	0.20	93.00	4668.00	4950	20230327	-42.73	2785	20231023	1.80	4950	-42.73	20230327	2785	1.80	20231023	4950	-42.73	20230327	2785	1.80	20231023	4.94	N	037030	1000	195 억		861843	N	N	0	N	00	N
54	20231023	120409	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2870	40	2	1.41	106421690	37546	26.87	2785	2880	2785	3675	1985	2830	2834.44	4.41	0	14949	2916	2872	2846	2802	2776	2860	2790	195	845	1000	2030	5	1	19522052	560	30.86	0.61	12	0.19	93.00	4668.00	4950	20230327	-42.02	2785	20231023	3.05	4950	-42.02	20230327	2785	3.05	20231023	4950	-42.02	20230327	2785	3.05	20231023	4.94	N	037030	1000	195 억		861843	N	N	0	N	00	N
55	20231023	110409	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2880	50	2	1.77	70082635	24794	17.74	2785	2880	2785	3675	1985	2830	2826.59	4.41	0	15293	2916	2872	2846	2802	2776	2860	2790	195	845	1000	2030	5	1	19522052	562	30.97	0.62	12	0.13	93.00	4668.00	4950	20230327	-41.82	2785	20231023	3.41	4950	-41.82	20230327	2785	3.41	20231023	4950	-41.82	20230327	2785	3.41	20231023	4.94	N	037030	1000	195 억		861843	N	N	0	N	00	N
56	20231023	100406	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2850	20	2	0.71	61029540	21631	15.48	2785	2865	2785	3675	1985	2830	2821.38	4.41	0	12715	2916	2872	2846	2802	2776	2860	2790	195	845	1000	2030	5	1	19522052	556	30.65	0.61	12	0.11	93.00	4668.00	4950	20230327	-42.42	2785	20231023	2.33	4950	-42.42	20230327	2785	2.33	20231023	4950	-42.42	20230327	2785	2.33	20231023	4.94	N	037030	1000	195 억		861843	N	N	0	N	00	N
57	20231023	090413	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2800	-30	5	-1.06	21479925	7692	5.51	2785	2815	2785	3675	1985	2830	2792.40	4.41	0	2090	2916	2872	2846	2802	2776	2860	2790	195	845	1000	2030	5	1	19522052	547	30.11	0.60	12	0.04	93.00	4668.00	4950	20230327	-43.43	2785	20231023	0.54	4950	-43.43	20230327	2785	0.54	20231023	4950	-43.43	20230327	2785	0.54	20231023	4.94	N	037030	1000	195 억		861843	N	N	0	N	00	N
58	20231020	160409	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2830	-75	5	-2.58	392047260	137886	95.32	2880	2890	2820	3775	2035	2905	2843.34	4.59	0	-34148	3038	2971	2933	2866	2828	2952	2847	195	870	1000	2090	5	1	19522052	552	30.43	0.61	12	0.71	93.00	4668.00	4950	20230327	-42.83	2800	20221229	1.07	4950	-42.83	20230327	2815	0.53	20230103	4950	-42.83	20230327	2800	1.07	20221229	4.92	N	037030	1000	195 억		895763	N	N	0	N	00	N
59	20231020	150409	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2855	-50	5	-1.72	322592695	113409	78.40	2880	2890	2820	3775	2035	2905	2844.51	4.59	0	-47587	3038	2971	2933	2866	2828	2952	2847	195	870	1000	2090	5	1	19522052	557	30.70	0.61	12	0.58	93.00	4668.00	4950	20230327	-42.32	2800	20221229	1.96	4950	-42.32	20230327	2815	1.42	20230103	4950	-42.32	20230327	2800	1.96	20221229	4.92	N	037030	1000	195 억		895763	N	N	0	N	00	N
60	20231020	140411	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2875	-30	5	-1.03	286127070	100654	69.58	2880	2890	2820	3775	2035	2905	2842.68	4.59	0	-45034	3038	2971	2933	2866	2828	2952	2847	195	870	1000	2090	5	1	19522052	561	30.91	0.62	12	0.52	93.00	4668.00	4950	20230327	-41.92	2800	20221229	2.68	4950	-41.92	20230327	2815	2.13	20230103	4950	-41.92	20230327	2800	2.68	20221229	4.92	N	037030	1000	195 억		895763	N	N	0	N	00	N
61	20231020	130401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2855	-50	5	-1.72	268477050	94509	65.34	2880	2890	2820	3775	2035	2905	2840.76	4.59	0	-44999	3038	2971	2933	2866	2828	2952	2847	195	870	1000	2090	5	1	19522052	557	30.70	0.61	12	0.48	93.00	4668.00	4950	20230327	-42.32	2800	20221229	1.96	4950	-42.32	20230327	2815	1.42	20230103	4950	-42.32	20230327	2800	1.96	20221229	4.92	N	037030	1000	195 억		895763	N	N	0	N	00	N
62	20231020	120406	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2840	-65	5	-2.24	262072685	92260	63.78	2880	2890	2820	3775	2035	2905	2840.59	4.59	0	-44526	3038	2971	2933	2866	2828	2952	2847	195	870	1000	2090	5	1	19522052	554	30.54	0.61	12	0.47	93.00	4668.00	4950	20230327	-42.63	2800	20221229	1.43	4950	-42.63	20230327	2815	0.89	20230103	4950	-42.63	20230327	2800	1.43	20221229	4.92	N	037030	1000	195 억		895763	N	N	0	N	00	N
63	20231020	110411	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2820	-85	5	-2.93	215731765	75842	52.43	2880	2890	2820	3775	2035	2905	2844.49	4.59	0	-38571	3038	2971	2933	2866	2828	2952	2847	195	870	1000	2090	5	1	19522052	551	30.32	0.60	12	0.39	93.00	4668.00	4950	20230327	-43.03	2800	20221229	0.71	4950	-43.03	20230327	2815	0.18	20230103	4950	-43.03	20230327	2800	0.71	20221229	4.92	N	037030	1000	195 억		895763	N	N	0	N	00	N
64	20231020	100407	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2845	-60	5	-2.07	146410715	51321	35.48	2880	2890	2825	3775	2035	2905	2852.84	4.59	0	-28047	3038	2971	2933	2866	2828	2952	2847	195	870	1000	2090	5	1	19522052	555	30.59	0.61	12	0.26	93.00	4668.00	4950	20230327	-42.53	2800	20221229	1.61	4950	-42.53	20230327	2815	1.07	20230103	4950	-42.53	20230327	2800	1.61	20221229	4.92	N	037030	1000	195 억		895763	N	N	0	N	00	N
65	20231020	090409	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2890	-15	5	-0.52	29402480	10228	7.07	2880	2890	2850	3775	2035	2905	2874.70	4.59	0	-3424	3038	2971	2933	2866	2828	2952	2847	195	870	1000	2090	5	1	19522052	564	31.08	0.62	12	0.05	93.00	4668.00	4950	20230327	-41.62	2800	20221229	3.21	4950	-41.62	20230327	2815	2.66	20230103	4950	-41.62	20230327	2800	3.21	20221229	4.92	N	037030	1000	195 억		895763	N	N	0	N	00	N
66	20231019	160406	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2905	-135	5	-4.44	422656370	144354	197.79	2990	3000	2895	3950	2130	3040	2927.79	4.88	0	-57127	3130	3085	3060	3015	2990	3072	3002	195	910	1000	2180	5	1	19522052	567	31.24	0.62	12	0.74	93.00	4668.00	4950	20230327	-41.31	2745	20221017	5.83	4950	-41.31	20230327	2815	3.20	20230103	4950	-41.31	20230327	2800	3.75	20221229	4.94	N	037030	1000	195 억		952861	N	N	0	N	00	N
67	20231019	150404	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2895	-145	5	-4.77	402349320	137363	188.21	2990	3000	2895	3950	2130	3040	2928.38	4.88	0	-55480	3130	3085	3060	3015	2990	3072	3002	195	910	1000	2180	5	1	19522052	565	31.13	0.62	12	0.70	93.00	4668.00	4950	20230327	-41.52	2745	20221017	5.46	4950	-41.52	20230327	2815	2.84	20230103	4950	-41.52	20230327	2800	3.39	20221229	4.94	N	037030	1000	195 억		952861	N	N	0	N	00	N
68	20231019	140406	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2915	-125	5	-4.11	302095355	102850	140.92	2990	3000	2900	3950	2130	3040	2936.36	4.88	0	-50182	3130	3085	3060	3015	2990	3072	3002	195	910	1000	2180	5	1	19522052	569	31.34	0.62	12	0.53	93.00	4668.00	4950	20230327	-41.11	2745	20221017	6.19	4950	-41.11	20230327	2815	3.55	20230103	4950	-41.11	20230327	2800	4.11	20221229	4.94	N	037030	1000	195 억		952861	N	N	0	N	00	N
69	20231019	130403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2915	-125	5	-4.11	283786830	96556	132.30	2990	3000	2900	3950	2130	3040	2938.16	4.88	0	-46949	3130	3085	3060	3015	2990	3072	3002	195	910	1000	2180	5	1	19522052	569	31.34	0.62	12	0.49	93.00	4668.00	4950	20230327	-41.11	2745	20221017	6.19	4950	-41.11	20230327	2815	3.55	20230103	4950	-41.11	20230327	2800	4.11	20221229	4.94	N	037030	1000	195 억		952861	N	N	0	N	00	N
70	20231019	120404	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2910	-130	5	-4.28	260061325	88390	121.11	2990	3000	2900	3950	2130	3040	2941.22	4.88	0	-41308	3130	3085	3060	3015	2990	3072	3002	195	910	1000	2180	5	1	19522052	568	31.29	0.62	12	0.45	93.00	4668.00	4950	20230327	-41.21	2745	20221017	6.01	4950	-41.21	20230327	2815	3.37	20230103	4950	-41.21	20230327	2800	3.93	20221229	4.94	N	037030	1000	195 억		952861	N	N	0	N	00	N
71	20231019	110405	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2940	-100	5	-3.29	174680585	59103	80.98	2990	3000	2930	3950	2130	3040	2954.25	4.88	0	-25550	3130	3085	3060	3015	2990	3072	3002	195	910	1000	2180	5	1	19522052	574	31.61	0.63	12	0.30	93.00	4668.00	4950	20230327	-40.61	2745	20221017	7.10	4950	-40.61	20230327	2815	4.44	20230103	4950	-40.61	20230327	2800	5.00	20221229	4.94	N	037030	1000	195 억		952861	N	N	0	N	00	N
72	20231019	100403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2950	-90	5	-2.96	131719340	44482	60.95	2990	3000	2935	3950	2130	3040	2959.60	4.88	0	-16553	3130	3085	3060	3015	2990	3072	3002	195	910	1000	2180	5	1	19522052	576	31.72	0.63	12	0.23	93.00	4668.00	4950	20230327	-40.40	2745	20221017	7.47	4950	-40.40	20230327	2815	4.80	20230103	4950	-40.40	20230327	2800	5.36	20221229	4.94	N	037030	1000	195 억		952861	N	N	0	N	00	N
73	20231019	090406	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2990	-50	5	-1.64	21949150	7334	10.05	2990	3000	2970	3950	2130	3040	2986.37	4.88	0	-2636	3130	3085	3060	3015	2990	3072	3002	195	910	1000	2180	5	1	19522052	584	32.15	0.64	12	0.04	93.00	4668.00	4950	20230327	-39.60	2745	20221017	8.93	4950	-39.60	20230327	2815	6.22	20230103	4950	-39.60	20230327	2800	6.79	20221229	4.94	N	037030	1000	195 억		952861	N	N	0	N	00	N
74	20231018	160407	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3040	-40	5	-1.30	223403230	72965	123.25	3095	3105	3035	4000	2160	3080	3061.74	4.90	0	-3858	3160	3120	3075	3035	2990	3140	3055	195	920	1000	2210	5	1	19522052	593	32.69	0.65	12	0.37	93.00	4668.00	4950	20230327	-38.59	2690	20221014	13.01	4950	-38.59	20230327	2815	7.99	20230103	4950	-38.59	20230327	2800	8.57	20221229	4.96	N	037030	1000	195 억		956555	N	N	0	N	00	N
75	20231018	150402	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3045	-35	5	-1.14	199644880	65157	110.06	3095	3105	3040	4000	2160	3080	3064.01	4.90	0	-3904	3160	3120	3075	3035	2990	3140	3055	195	920	1000	2210	5	1	19522052	594	32.74	0.65	12	0.33	93.00	4668.00	4950	20230327	-38.48	2690	20221014	13.20	4950	-38.48	20230327	2815	8.17	20230103	4950	-38.48	20230327	2800	8.75	20221229	4.96	N	037030	1000	195 억		956555	N	N	0	N	00	N
76	20231018	140359	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3050	-30	5	-0.97	160690210	52382	88.48	3095	3105	3045	4000	2160	3080	3067.61	4.90	0	867	3160	3120	3075	3035	2990	3140	3055	195	920	1000	2210	5	1	19522052	595	32.80	0.65	12	0.27	93.00	4668.00	4950	20230327	-38.38	2690	20221014	13.38	4950	-38.38	20230327	2815	8.35	20230103	4950	-38.38	20230327	2800	8.93	20221229	4.96	N	037030	1000	195 억		956555	N	N	0	N	00	N
77	20231018	130358	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3070	-10	5	-0.32	129464765	42170	71.23	3095	3105	3045	4000	2160	3080	3070.02	4.90	0	4846	3160	3120	3075	3035	2990	3140	3055	195	920	1000	2210	5	1	19522052	599	33.01	0.66	12	0.22	93.00	4668.00	4950	20230327	-37.98	2690	20221014	14.13	4950	-37.98	20230327	2815	9.06	20230103	4950	-37.98	20230327	2800	9.64	20221229	4.96	N	037030	1000	195 억		956555	N	N	0	N	00	N
78	20231018	120403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3070	-10	5	-0.32	115674135	37682	63.65	3095	3105	3045	4000	2160	3080	3069.69	4.90	0	6541	3160	3120	3075	3035	2990	3140	3055	195	920	1000	2210	5	1	19522052	599	33.01	0.66	12	0.19	93.00	4668.00	4950	20230327	-37.98	2690	20221014	14.13	4950	-37.98	20230327	2815	9.06	20230103	4950	-37.98	20230327	2800	9.64	20221229	4.96	N	037030	1000	195 억		956555	N	N	0	N	00	N
79	20231018	110401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3080	0	3	0.00	103362230	33685	56.90	3095	3105	3045	4000	2160	3080	3068.43	4.90	0	8700	3160	3120	3075	3035	2990	3140	3055	195	920	1000	2210	5	1	19522052	601	33.12	0.66	12	0.17	93.00	4668.00	4950	20230327	-37.78	2690	20221014	14.50	4950	-37.78	20230327	2815	9.41	20230103	4950	-37.78	20230327	2800	10.00	20221229	4.96	N	037030	1000	195 억		956555	N	N	0	N	00	N
80	20231018	100403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3065	-15	5	-0.49	73529215	23936	40.43	3095	3105	3050	4000	2160	3080	3071.84	4.90	0	4172	3160	3120	3075	3035	2990	3140	3055	195	920	1000	2210	5	1	19522052	598	32.96	0.66	12	0.12	93.00	4668.00	4950	20230327	-38.08	2690	20221014	13.94	4950	-38.08	20230327	2815	8.88	20230103	4950	-38.08	20230327	2800	9.46	20221229	4.96	N	037030	1000	195 억		956555	N	N	0	N	00	N
81	20231018	090401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3060	-20	5	-0.65	18738690	6115	10.33	3095	3095	3050	4000	2160	3080	3063.85	4.90	0	-1381	3160	3120	3075	3035	2990	3140	3055	195	920	1000	2210	5	1	19522052	597	32.90	0.66	12	0.03	93.00	4668.00	4950	20230327	-38.18	2690	20221014	13.75	4950	-38.18	20230327	2815	8.70	20230103	4950	-38.18	20230327	2800	9.29	20221229	4.96	N	037030	1000	195 억		956555	N	N	0	N	00	N
82	20231017	160403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3080	35	2	1.15	179568950	58408	55.07	3045	3115	3030	3955	2135	3045	3074.39	4.86	0	7065	3128	3086	3033	2991	2938	3060	2965	195	910	1000	2190	5	1	19522052	601	33.12	0.66	12	0.30	93.00	4668.00	4950	20230327	-37.78	2640	20221013	16.67	4950	-37.78	20230327	2815	9.41	20230103	4950	-37.78	20230327	2745	12.20	20221017	4.94	N	037030	1000	195 억		949567	N	N	0	N	00	N
83	20231017	150402	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3080	35	2	1.15	157234225	51164	48.24	3045	3115	3030	3955	2135	3045	3073.14	4.86	0	7313	3128	3086	3033	2991	2938	3060	2965	195	910	1000	2190	5	1	19522052	601	33.12	0.66	12	0.26	93.00	4668.00	4950	20230327	-37.78	2640	20221013	16.67	4950	-37.78	20230327	2815	9.41	20230103	4950	-37.78	20230327	2745	12.20	20221017	4.94	N	037030	1000	195 억		949567	N	N	0	N	00	N
84	20231017	140403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3065	20	2	0.66	146048205	47523	44.81	3045	3115	3030	3955	2135	3045	3073.21	4.86	0	5798	3128	3086	3033	2991	2938	3060	2965	195	910	1000	2190	5	1	19522052	598	32.96	0.66	12	0.24	93.00	4668.00	4950	20230327	-38.08	2640	20221013	16.10	4950	-38.08	20230327	2815	8.88	20230103	4950	-38.08	20230327	2745	11.66	20221017	4.94	N	037030	1000	195 억		949567	N	N	0	N	00	N
85	20231017	130401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3095	50	2	1.64	126382280	41127	38.78	3045	3115	3030	3955	2135	3045	3072.98	4.86	0	8110	3128	3086	3033	2991	2938	3060	2965	195	910	1000	2190	5	1	19522052	604	33.28	0.66	12	0.21	93.00	4668.00	4950	20230327	-37.47	2640	20221013	17.23	4950	-37.47	20230327	2815	9.95	20230103	4950	-37.47	20230327	2745	12.75	20221017	4.94	N	037030	1000	195 억		949567	N	N	0	N	00	N
86	20231017	120403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3105	60	2	1.97	89901155	29249	27.58	3045	3115	3030	3955	2135	3045	3073.65	4.86	0	5683	3128	3086	3033	2991	2938	3060	2965	195	910	1000	2190	5	1	19522052	606	33.39	0.67	12	0.15	93.00	4668.00	4950	20230327	-37.27	2640	20221013	17.61	4950	-37.27	20230327	2815	10.30	20230103	4950	-37.27	20230327	2745	13.11	20221017	4.94	N	037030	1000	195 억		949567	N	N	0	N	00	N
87	20231017	110358	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3100	55	2	1.81	77043455	25108	23.67	3045	3100	3030	3955	2135	3045	3068.48	4.86	0	3909	3128	3086	3033	2991	2938	3060	2965	195	910	1000	2190	5	1	19522052	605	33.33	0.66	12	0.13	93.00	4668.00	4950	20230327	-37.37	2640	20221013	17.42	4950	-37.37	20230327	2815	10.12	20230103	4950	-37.37	20230327	2745	12.93	20221017	4.94	N	037030	1000	195 억		949567	N	N	0	N	00	N
88	20231017	100357	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3060	15	2	0.49	52116590	17040	16.07	3045	3090	3030	3955	2135	3045	3058.49	4.86	0	3172	3128	3086	3033	2991	2938	3060	2965	195	910	1000	2190	5	1	19522052	597	32.90	0.66	12	0.09	93.00	4668.00	4950	20230327	-38.18	2640	20221013	15.91	4950	-38.18	20230327	2815	8.70	20230103	4950	-38.18	20230327	2745	11.48	20221017	4.94	N	037030	1000	195 억		949567	N	N	0	N	00	N
89	20231017	090400	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3035	-10	5	-0.33	25894175	8498	8.01	3045	3070	3030	3955	2135	3045	3047.09	4.86	0	218	3128	3086	3033	2991	2938	3060	2965	195	910	1000	2190	5	1	19522052	592	32.63	0.65	12	0.04	93.00	4668.00	4950	20230327	-38.69	2640	20221013	14.96	4950	-38.69	20230327	2815	7.82	20230103	4950	-38.69	20230327	2745	10.56	20221017	4.94	N	037030	1000	195 억		949567	N	N	0	N	00	N
90	20231016	160358	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3045	-5	5	-0.16	320019100	105871	115.15	3050	3075	2980	3965	2135	3050	3022.72	4.97	0	-19989	3236	3142	3096	3002	2956	3120	2980	195	915	1000	2190	5	1	19522052	594	32.74	0.65	12	0.54	93.00	4668.00	4950	20230327	-38.48	2640	20221013	15.34	4950	-38.48	20230327	2815	8.17	20230103	4950	-38.48	20230327	2745	10.93	20221017	4.95	N	037030	1000	195 억		969603	N	N	0	N	00	N
91	20231016	150358	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2985	-65	5	-2.13	313396160	103685	112.77	3050	3075	2980	3965	2135	3050	3022.58	4.97	0	-19835	3236	3142	3096	3002	2956	3120	2980	195	915	1000	2190	5	1	19522052	583	32.10	0.64	12	0.53	93.00	4668.00	4950	20230327	-39.70	2640	20221013	13.07	4950	-39.70	20230327	2815	6.04	20230103	4950	-39.70	20230327	2745	8.74	20221017	4.95	N	037030	1000	195 억		969603	N	N	0	N	00	N
92	20231016	140358	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2995	-55	5	-1.80	296946700	98205	106.81	3050	3075	2980	3965	2135	3050	3023.74	4.97	0	-21137	3236	3142	3096	3002	2956	3120	2980	195	915	1000	2190	5	1	19522052	585	32.20	0.64	12	0.50	93.00	4668.00	4950	20230327	-39.49	2640	20221013	13.45	4950	-39.49	20230327	2815	6.39	20230103	4950	-39.49	20230327	2745	9.11	20221017	4.95	N	037030	1000	195 억		969603	N	N	0	N	00	N
93	20231016	130357	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3010	-40	5	-1.31	266096100	87883	95.59	3050	3075	2980	3965	2135	3050	3027.84	4.97	0	-18717	3236	3142	3096	3002	2956	3120	2980	195	915	1000	2190	5	1	19522052	588	32.37	0.64	12	0.45	93.00	4668.00	4950	20230327	-39.19	2640	20221013	14.02	4950	-39.19	20230327	2815	6.93	20230103	4950	-39.19	20230327	2745	9.65	20221017	4.95	N	037030	1000	195 억		969603	N	N	0	N	00	N
94	20231016	120357	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2990	-60	5	-1.97	224674715	74015	80.50	3050	3075	2990	3965	2135	3050	3035.53	4.97	0	-20108	3236	3142	3096	3002	2956	3120	2980	195	915	1000	2190	5	1	19522052	584	32.15	0.64	12	0.38	93.00	4668.00	4950	20230327	-39.60	2640	20221013	13.26	4950	-39.60	20230327	2815	6.22	20230103	4950	-39.60	20230327	2745	8.93	20221017	4.95	N	037030	1000	195 억		969603	N	N	0	N	00	N
95	20231016	110357	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3045	-5	5	-0.16	147309155	48382	52.62	3050	3075	3010	3965	2135	3050	3044.71	4.97	0	-12949	3236	3142	3096	3002	2956	3120	2980	195	915	1000	2190	5	1	19522052	594	32.74	0.65	12	0.25	93.00	4668.00	4950	20230327	-38.48	2640	20221013	15.34	4950	-38.48	20230327	2815	8.17	20230103	4950	-38.48	20230327	2745	10.93	20221017	4.95	N	037030	1000	195 억		969603	N	N	0	N	00	N
96	20231016	100353	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3045	-5	5	-0.16	79732890	26234	28.53	3050	3070	3010	3965	2135	3050	3039.30	4.97	0	-5569	3236	3142	3096	3002	2956	3120	2980	195	915	1000	2190	5	1	19522052	594	32.74	0.65	12	0.13	93.00	4668.00	4950	20230327	-38.48	2640	20221013	15.34	4950	-38.48	20230327	2815	8.17	20230103	4950	-38.48	20230327	2745	10.93	20221017	4.95	N	037030	1000	195 억		969603	N	N	0	N	00	N
97	20231016	090355	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3055	5	2	0.16	8553590	2810	3.06	3050	3055	3030	3965	2135	3050	3043.98	4.97	0	-1907	3236	3142	3096	3002	2956	3120	2980	195	915	1000	2190	5	1	19522052	596	32.85	0.65	12	0.01	93.00	4668.00	4950	20230327	-38.28	2640	20221013	15.72	4950	-38.28	20230327	2815	8.53	20230103	4950	-38.28	20230327	2745	11.29	20221017	4.95	N	037030	1000	195 억		969603	N	N	0	N	00	N
98	20231012	160404	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3175	75	2	2.42	201195635	63758	104.49	3110	3175	3110	4030	2170	3100	3155.61	5.19	0	10053	3166	3132	3091	3057	3016	3150	3075	195	930	1000	2230	5	1	19522052	620	34.14	0.68	12	0.33	93.00	4668.00	4950	20230327	-35.86	2640	20221013	20.27	4950	-35.86	20230327	2815	12.79	20230103	4950	-35.86	20230327	2640	20.27	20221013	4.71	N	037030	1000	195 억		1012443	N	N	0	N	00	N
99	20231012	150358	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3170	70	2	2.26	182968335	58014	95.07	3110	3175	3110	4030	2170	3100	3153.87	5.19	0	10189	3166	3132	3091	3057	3016	3150	3075	195	930	1000	2230	5	1	19522052	619	34.09	0.68	12	0.30	93.00	4668.00	4950	20230327	-35.96	2640	20221013	20.08	4950	-35.96	20230327	2815	12.61	20230103	4950	-35.96	20230327	2640	20.08	20221013	4.71	N	037030	1000	195 억		1012443	N	N	0	N	00	N
100	20231012	140357	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3150	50	2	1.61	149254440	47361	77.62	3110	3175	3110	4030	2170	3100	3151.42	5.19	0	11017	3166	3132	3091	3057	3016	3150	3075	195	930	1000	2230	5	1	19522052	615	33.87	0.67	12	0.24	93.00	4668.00	4950	20230327	-36.36	2640	20221013	19.32	4950	-36.36	20230327	2815	11.90	20230103	4950	-36.36	20230327	2640	19.32	20221013	4.71	N	037030	1000	195 억		1012443	N	N	0	N	00	N
101	20231012	130357	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3145	45	2	1.45	140053270	44444	72.84	3110	3175	3110	4030	2170	3100	3151.23	5.19	0	10613	3166	3132	3091	3057	3016	3150	3075	195	930	1000	2230	5	1	19522052	614	33.82	0.67	12	0.23	93.00	4668.00	4950	20230327	-36.46	2640	20221013	19.13	4950	-36.46	20230327	2815	11.72	20230103	4950	-36.46	20230327	2640	19.13	20221013	4.71	N	037030	1000	195 억		1012443	N	N	0	N	00	N
102	20231012	120404	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3145	45	2	1.45	121340990	38498	63.09	3110	3175	3110	4030	2170	3100	3151.88	5.19	0	12375	3166	3132	3091	3057	3016	3150	3075	195	930	1000	2230	5	1	19522052	614	33.82	0.67	12	0.20	93.00	4668.00	4950	20230327	-36.46	2640	20221013	19.13	4950	-36.46	20230327	2815	11.72	20230103	4950	-36.46	20230327	2640	19.13	20221013	4.71	N	037030	1000	195 억		1012443	N	N	0	N	00	N
103	20231012	110401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3155	55	2	1.77	93644430	29719	48.70	3110	3175	3110	4030	2170	3100	3151.00	5.19	0	8171	3166	3132	3091	3057	3016	3150	3075	195	930	1000	2230	5	1	19522052	616	33.92	0.68	12	0.15	93.00	4668.00	4950	20230327	-36.26	2640	20221013	19.51	4950	-36.26	20230327	2815	12.08	20230103	4950	-36.26	20230327	2640	19.51	20221013	4.71	N	037030	1000	195 억		1012443	N	N	0	N	00	N
104	20231012	100401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3155	55	2	1.77	60702455	19290	31.61	3110	3175	3110	4030	2170	3100	3146.84	5.19	0	4357	3166	3132	3091	3057	3016	3150	3075	195	930	1000	2230	5	1	19522052	616	33.92	0.68	12	0.10	93.00	4668.00	4950	20230327	-36.26	2640	20221013	19.51	4950	-36.26	20230327	2815	12.08	20230103	4950	-36.26	20230327	2640	19.51	20221013	4.71	N	037030	1000	195 억		1012443	N	N	0	N	00	N
105	20231012	090401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3130	30	2	0.97	6838995	2191	3.59	3110	3135	3110	4030	2170	3100	3121.40	5.19	0	1033	3166	3132	3091	3057	3016	3150	3075	195	930	1000	2230	5	1	19522052	611	33.66	0.67	12	0.01	93.00	4668.00	4950	20230327	-36.77	2640	20221013	18.56	4950	-36.77	20230327	2815	11.19	20230103	4950	-36.77	20230327	2640	18.56	20221013	4.71	N	037030	1000	195 억		1012443	N	N	0	N	00	N
106	20231011	160358	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3100	50	2	1.64	187008140	60270	46.45	3050	3125	3050	3965	2135	3050	3102.84	5.20	0	-2693	3190	3120	3075	3005	2960	3155	3040	195	915	1000	2190	5	1	19522052	605	33.33	0.66	12	0.31	93.00	4668.00	4950	20230327	-37.37	2640	20221013	17.42	4950	-37.37	20230327	2815	10.12	20230103	4950	-37.37	20230327	2640	17.42	20221013	4.80	N	037030	1000	195 억		1015207	N	N	0	N	00	N
107	20231011	150358	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3105	55	2	1.80	169700210	54691	42.15	3050	3125	3050	3965	2135	3050	3102.89	5.20	0	-1338	3190	3120	3075	3005	2960	3155	3040	195	915	1000	2190	5	1	19522052	606	33.39	0.67	12	0.28	93.00	4668.00	4950	20230327	-37.27	2640	20221013	17.61	4950	-37.27	20230327	2815	10.30	20230103	4950	-37.27	20230327	2640	17.61	20221013	4.80	N	037030	1000	195 억		1015207	N	N	0	N	00	N
108	20231011	140403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3120	70	2	2.30	157526170	50777	39.14	3050	3125	3050	3965	2135	3050	3102.31	5.20	0	-342	3190	3120	3075	3005	2960	3155	3040	195	915	1000	2190	5	1	19522052	609	33.55	0.67	12	0.26	93.00	4668.00	4950	20230327	-36.97	2640	20221013	18.18	4950	-36.97	20230327	2815	10.83	20230103	4950	-36.97	20230327	2640	18.18	20221013	4.80	N	037030	1000	195 억		1015207	N	N	0	N	00	N
109	20231011	130356	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3105	55	2	1.80	133116035	42937	33.09	3050	3125	3050	3965	2135	3050	3100.26	5.20	0	2326	3190	3120	3075	3005	2960	3155	3040	195	915	1000	2190	5	1	19522052	606	33.39	0.67	12	0.22	93.00	4668.00	4950	20230327	-37.27	2640	20221013	17.61	4950	-37.27	20230327	2815	10.30	20230103	4950	-37.27	20230327	2640	17.61	20221013	4.80	N	037030	1000	195 억		1015207	N	N	0	N	00	N
110	20231011	120404	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3110	60	2	1.97	125889425	40614	31.30	3050	3125	3050	3965	2135	3050	3099.66	5.20	0	2251	3190	3120	3075	3005	2960	3155	3040	195	915	1000	2190	5	1	19522052	607	33.44	0.67	12	0.21	93.00	4668.00	4950	20230327	-37.17	2640	20221013	17.80	4950	-37.17	20230327	2815	10.48	20230103	4950	-37.17	20230327	2640	17.80	20221013	4.80	N	037030	1000	195 억		1015207	N	N	0	N	00	N
111	20231011	110400	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3125	75	2	2.46	88287380	28548	22.00	3050	3125	3050	3965	2135	3050	3092.59	5.20	0	-852	3190	3120	3075	3005	2960	3155	3040	195	915	1000	2190	5	1	19522052	610	33.60	0.67	12	0.15	93.00	4668.00	4950	20230327	-36.87	2640	20221013	18.37	4950	-36.87	20230327	2815	11.01	20230103	4950	-36.87	20230327	2640	18.37	20221013	4.80	N	037030	1000	195 억		1015207	N	N	0	N	00	N
112	20231011	100357	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3115	65	2	2.13	66545090	21561	16.62	3050	3125	3050	3965	2135	3050	3086.36	5.20	0	1105	3190	3120	3075	3005	2960	3155	3040	195	915	1000	2190	5	1	19522052	608	33.49	0.67	12	0.11	93.00	4668.00	4950	20230327	-37.07	2640	20221013	17.99	4950	-37.07	20230327	2815	10.66	20230103	4950	-37.07	20230327	2640	17.99	20221013	4.80	N	037030	1000	195 억		1015207	N	N	0	N	00	N
113	20231011	090359	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3060	10	2	0.33	11531875	3780	2.91	3050	3065	3050	3965	2135	3050	3050.76	5.20	0	-520	3190	3120	3075	3005	2960	3155	3040	195	915	1000	2190	5	1	19522052	597	32.90	0.66	12	0.02	93.00	4668.00	4950	20230327	-38.18	2640	20221013	15.91	4950	-38.18	20230327	2815	8.70	20230103	4950	-38.18	20230327	2640	15.91	20221013	4.80	N	037030	1000	195 억		1015207	N	N	0	N	00	N
114	20231010	160356	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3050	-20	5	-0.65	398668065	129725	150.48	3030	3145	3030	3990	2150	3070	3073.19	5.46	0	-50512	3196	3132	3016	2952	2836	3165	2985	195	920	1000	2210	5	1	19522052	595	32.80	0.65	12	0.66	93.00	4668.00	4950	20230327	-38.38	2640	20221013	15.53	4950	-38.38	20230327	2815	8.35	20230103	4950	-38.38	20230327	2640	15.53	20221013	4.97	N	037030	1000	195 억		1065719	N	N	0	N	00	N
115	20231010	150355	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3050	-20	5	-0.65	388316940	126330	146.54	3030	3145	3030	3990	2150	3070	3073.83	5.46	0	-50028	3196	3132	3016	2952	2836	3165	2985	195	920	1000	2210	5	1	19522052	595	32.80	0.65	12	0.65	93.00	4668.00	4950	20230327	-38.38	2640	20221013	15.53	4950	-38.38	20230327	2815	8.35	20230103	4950	-38.38	20230327	2640	15.53	20221013	4.97	N	037030	1000	195 억		1065719	N	N	0	N	00	N
116	20231010	140355	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3060	-10	5	-0.33	246220630	79744	92.50	3030	3145	3030	3990	2150	3070	3087.64	5.46	0	-14440	3196	3132	3016	2952	2836	3165	2985	195	920	1000	2210	5	1	19522052	597	32.90	0.66	12	0.41	93.00	4668.00	4950	20230327	-38.18	2640	20221013	15.91	4950	-38.18	20230327	2815	8.70	20230103	4950	-38.18	20230327	2640	15.91	20221013	4.97	N	037030	1000	195 억		1065719	N	N	0	N	00	N
117	20231010	130353	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3060	-10	5	-0.33	195647405	63169	73.28	3030	3145	3030	3990	2150	3070	3097.21	5.46	0	-11734	3196	3132	3016	2952	2836	3165	2985	195	920	1000	2210	5	1	19522052	597	32.90	0.66	12	0.32	93.00	4668.00	4950	20230327	-38.18	2640	20221013	15.91	4950	-38.18	20230327	2815	8.70	20230103	4950	-38.18	20230327	2640	15.91	20221013	4.97	N	037030	1000	195 억		1065719	N	N	0	N	00	N
118	20231010	120354	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3090	20	2	0.65	146375390	47166	54.71	3030	3145	3030	3990	2150	3070	3103.41	5.46	0	2496	3196	3132	3016	2952	2836	3165	2985	195	920	1000	2210	5	1	19522052	603	33.23	0.66	12	0.24	93.00	4668.00	4950	20230327	-37.58	2640	20221013	17.05	4950	-37.58	20230327	2815	9.77	20230103	4950	-37.58	20230327	2640	17.05	20221013	4.97	N	037030	1000	195 억		1065719	N	N	0	N	00	N
119	20231010	110347	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3110	40	2	1.30	123799930	39882	46.26	3030	3145	3030	3990	2150	3070	3104.16	5.46	0	7578	3196	3132	3016	2952	2836	3165	2985	195	920	1000	2210	5	1	19522052	607	33.44	0.67	12	0.20	93.00	4668.00	4950	20230327	-37.17	2640	20221013	17.80	4950	-37.17	20230327	2815	10.48	20230103	4950	-37.17	20230327	2640	17.80	20221013	4.97	N	037030	1000	195 억		1065719	N	N	0	N	00	N
120	20231010	100350	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3115	45	2	1.47	81170765	26233	30.43	3030	3130	3030	3990	2150	3070	3094.22	5.46	0	4800	3196	3132	3016	2952	2836	3165	2985	195	920	1000	2210	5	1	19522052	608	33.49	0.67	12	0.13	93.00	4668.00	4950	20230327	-37.07	2640	20221013	17.99	4950	-37.07	20230327	2815	10.66	20230103	4950	-37.07	20230327	2640	17.99	20221013	4.97	N	037030	1000	195 억		1065719	N	N	0	N	00	N
121	20231010	090351	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3090	20	2	0.65	22222520	7289	8.46	3030	3105	3030	3990	2150	3070	3048.77	5.46	0	1488	3196	3132	3016	2952	2836	3165	2985	195	920	1000	2210	5	1	19522052	603	33.23	0.66	12	0.04	93.00	4668.00	4950	20230327	-37.58	2640	20221013	17.05	4950	-37.58	20230327	2815	9.77	20230103	4950	-37.58	20230327	2640	17.05	20221013	4.97	N	037030	1000	195 억		1065719	N	N	0	N	00	N
122	20231006	160354	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3070	170	2	5.86	259810830	86129	50.42	2900	3080	2900	3770	2030	2900	3016.47	5.25	0	40634	3300	3100	2960	2760	2620	3030	2690	195	870	1000	2080	5	1	19522052	599	33.01	0.66	12	0.44	93.00	4668.00	4950	20230327	-37.98	2640	20221013	16.29	4950	-37.98	20230327	2815	9.06	20230103	4950	-37.98	20230327	2640	16.29	20221013	4.98	N	037030	1000	195 억		1025441	N	N	0	N	00	N
123	20231006	150347	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3055	155	2	5.34	241387480	80111	46.90	2900	3080	2900	3770	2030	2900	3013.16	5.25	0	38019	3300	3100	2960	2760	2620	3030	2690	195	870	1000	2080	5	1	19522052	596	32.85	0.65	12	0.41	93.00	4668.00	4950	20230327	-38.28	2640	20221013	15.72	4950	-38.28	20230327	2815	8.53	20230103	4950	-38.28	20230327	2640	15.72	20221013	4.98	N	037030	1000	195 억		1025441	N	N	0	N	00	N
124	20231006	140348	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3060	160	2	5.52	222231725	73844	43.23	2900	3080	2900	3770	2030	2900	3009.48	5.25	0	35339	3300	3100	2960	2760	2620	3030	2690	195	870	1000	2080	5	1	19522052	597	32.90	0.66	12	0.38	93.00	4668.00	4950	20230327	-38.18	2640	20221013	15.91	4950	-38.18	20230327	2815	8.70	20230103	4950	-38.18	20230327	2640	15.91	20221013	4.98	N	037030	1000	195 억		1025441	N	N	0	N	00	N
125	20231006	130346	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3040	140	2	4.83	207794775	69114	40.46	2900	3080	2900	3770	2030	2900	3006.55	5.25	0	32599	3300	3100	2960	2760	2620	3030	2690	195	870	1000	2080	5	1	19522052	593	32.69	0.65	12	0.35	93.00	4668.00	4950	20230327	-38.59	2640	20221013	15.15	4950	-38.59	20230327	2815	7.99	20230103	4950	-38.59	20230327	2640	15.15	20221013	4.98	N	037030	1000	195 억		1025441	N	N	0	N	00	N
126	20231006	120343	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3040	140	2	4.83	201470775	67034	39.24	2900	3080	2900	3770	2030	2900	3005.50	5.25	0	30931	3300	3100	2960	2760	2620	3030	2690	195	870	1000	2080	5	1	19522052	593	32.69	0.65	12	0.34	93.00	4668.00	4950	20230327	-38.59	2640	20221013	15.15	4950	-38.59	20230327	2815	7.99	20230103	4950	-38.59	20230327	2640	15.15	20221013	4.98	N	037030	1000	195 억		1025441	N	N	0	N	00	N
127	20231006	110341	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3050	150	2	5.17	193371125	64358	37.68	2900	3080	2900	3770	2030	2900	3004.62	5.25	0	29633	3300	3100	2960	2760	2620	3030	2690	195	870	1000	2080	5	1	19522052	595	32.80	0.65	12	0.33	93.00	4668.00	4950	20230327	-38.38	2640	20221013	15.53	4950	-38.38	20230327	2815	8.35	20230103	4950	-38.38	20230327	2640	15.53	20221013	4.98	N	037030	1000	195 억		1025441	N	N	0	N	00	N
128	20231006	100344	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3040	140	2	4.83	153771750	51377	30.08	2900	3065	2900	3770	2030	2900	2993.01	5.25	0	24850	3300	3100	2960	2760	2620	3030	2690	195	870	1000	2080	5	1	19522052	593	32.69	0.65	12	0.26	93.00	4668.00	4950	20230327	-38.59	2640	20221013	15.15	4950	-38.59	20230327	2815	7.99	20230103	4950	-38.59	20230327	2640	15.15	20221013	4.98	N	037030	1000	195 억		1025441	N	N	0	N	00	N
129	20231006	090339	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2990	90	2	3.10	64717135	21909	12.83	2900	2995	2900	3770	2030	2900	2953.91	5.25	0	10902	3300	3100	2960	2760	2620	3030	2690	195	870	1000	2080	5	1	19522052	584	32.15	0.64	12	0.11	93.00	4668.00	4950	20230327	-39.60	2640	20221013	13.26	4950	-39.60	20230327	2815	6.22	20230103	4950	-39.60	20230327	2640	13.26	20221013	4.98	N	037030	1000	195 억		1025441	N	N	0	N	00	N