KissMeData/227100/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	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	100	2	4.44	1129167815	470943	154.17	2255	2600	2220	2925	1575	2250	2397.70	0.43	0	14716	2600	2425	2295	2120	1990	2360	2055	63	675	500	1530	5	1	12686562	298	-3.65	0.65	12	3.71	-644.00	3613.00	5610	20221201	-58.11	1156	20231020	103.29	4495	-47.72	20230530	1156	103.29	20231020	5610	-58.11	20221201	1156	103.29	20231020	0.59	N	227100	500	63 억		54112	N	N	0	N	00	N
3	20231031	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	160	2	7.11	1109983285	462806	151.51	2255	2600	2220	2925	1575	2250	2398.38	0.43	0	15488	2600	2425	2295	2120	1990	2360	2055	63	675	500	1530	5	1	12686562	306	-3.74	0.67	12	3.65	-644.00	3613.00	5610	20221201	-57.04	1156	20231020	108.48	4495	-46.38	20230530	1156	108.48	20231020	5610	-57.04	20221201	1156	108.48	20231020	0.59	N	227100	500	63 억		54112	N	N	0	N	00	N
4	20231031	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	130	2	5.78	985581175	411233	134.62	2255	2600	2220	2925	1575	2250	2396.65	0.43	0	10164	2600	2425	2295	2120	1990	2360	2055	63	675	500	1530	5	1	12686562	302	-3.70	0.66	12	3.24	-644.00	3613.00	5610	20221201	-57.58	1156	20231020	105.88	4495	-47.05	20230530	1156	105.88	20231020	5610	-57.58	20221201	1156	105.88	20231020	0.59	N	227100	500	63 억		54112	N	N	0	N	00	N
5	20231031	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	90	2	4.00	754456355	315822	103.39	2255	2600	2220	2925	1575	2250	2388.87	0.43	0	2196	2600	2425	2295	2120	1990	2360	2055	63	675	500	1530	5	1	12686562	297	-3.63	0.65	12	2.49	-644.00	3613.00	5610	20221201	-58.29	1156	20231020	102.42	4495	-47.94	20230530	1156	102.42	20231020	5610	-58.29	20221201	1156	102.42	20231020	0.59	N	227100	500	63 억		54112	N	N	0	N	00	N
6	20231031	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	120	2	5.33	229404745	98840	32.36	2255	2380	2255	2925	1575	2250	2320.97	0.43	0	978	2600	2425	2295	2120	1990	2360	2055	63	675	500	1530	5	1	12686562	301	-3.68	0.66	12	0.78	-644.00	3613.00	5610	20221201	-57.75	1156	20231020	105.02	4495	-47.27	20230530	1156	105.02	20231020	5610	-57.75	20221201	1156	105.02	20231020	0.59	N	227100	500	63 억		54112	N	N	0	N	00	N
7	20231031	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	30	2	1.33	176310445	75928	24.86	2255	2380	2255	2925	1575	2250	2322.07	0.43	0	-1044	2600	2425	2295	2120	1990	2360	2055	63	675	500	1530	5	1	12686562	289	-3.54	0.63	12	0.60	-644.00	3613.00	5610	20221201	-59.36	1156	20231020	97.23	4495	-49.28	20230530	1156	97.23	20231020	5610	-59.36	20221201	1156	97.23	20231020	0.59	N	227100	500	63 억		54112	N	N	0	N	00	N
8	20231031	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	35	2	1.56	155547090	66872	21.89	2255	2380	2255	2925	1575	2250	2326.04	0.43	0	-2452	2600	2425	2295	2120	1990	2360	2055	63	675	500	1530	5	1	12686562	290	-3.55	0.63	12	0.53	-644.00	3613.00	5610	20221201	-59.27	1156	20231020	97.66	4495	-49.17	20230530	1156	97.66	20231020	5610	-59.27	20221201	1156	97.66	20231020	0.59	N	227100	500	63 억		54112	N	N	0	N	00	N
9	20231031	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	80	2	3.56	47873890	20488	6.71	2255	2380	2255	2925	1575	2250	2336.68	0.43	0	-1906	2600	2425	2295	2120	1990	2360	2055	63	675	500	1530	5	1	12686562	296	-3.62	0.64	12	0.16	-644.00	3613.00	5610	20221201	-58.47	1156	20231020	101.56	4495	-48.16	20230530	1156	101.56	20231020	5610	-58.47	20221201	1156	101.56	20231020	0.59	N	227100	500	63 억		54112	N	N	0	N	00	N
10	20231030	161012	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-30	5	-1.32	691162700	302499	40.53	2300	2470	2165	2960	1600	2280	2285.00	0.78	0	-48097	2593	2436	2143	1986	1693	2515	2065	63	680	500	1550	5	1	12686562	285	-3.49	0.62	12	2.38	-644.00	3613.00	5610	20221201	-59.89	1156	20231020	94.64	4495	-49.94	20230530	1156	94.64	20231020	5610	-59.89	20221201	1156	94.64	20231020	0.59	N	227100	500	63 억		99476	N	N	0	N	01	N
11	20231030	150950	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-60	5	-2.63	673329665	294569	39.47	2300	2470	2165	2960	1600	2280	2285.81	0.78	0	-46159	2593	2436	2143	1986	1693	2515	2065	63	680	500	1550	5	1	12686562	282	-3.45	0.61	12	2.32	-644.00	3613.00	5610	20221201	-60.43	1156	20231020	92.04	4495	-50.61	20230530	1156	92.04	20231020	5610	-60.43	20221201	1156	92.04	20231020	0.59	N	227100	500	63 억		99476	N	N	0	N	01	N
12	20231030	140948	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-40	5	-1.75	647422820	282953	37.91	2300	2470	2165	2960	1600	2280	2288.09	0.78	0	-44810	2593	2436	2143	1986	1693	2515	2065	63	680	500	1550	5	1	12686562	284	-3.48	0.62	12	2.23	-644.00	3613.00	5610	20221201	-60.07	1156	20231020	93.77	4495	-50.17	20230530	1156	93.77	20231020	5610	-60.07	20221201	1156	93.77	20231020	0.59	N	227100	500	63 억		99476	N	N	0	N	01	N
13	20231030	130952	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	15	2	0.66	581390755	253850	34.01	2300	2470	2165	2960	1600	2280	2290.29	0.78	0	-39140	2593	2436	2143	1986	1693	2515	2065	63	680	500	1550	5	1	12686562	291	-3.56	0.64	12	2.00	-644.00	3613.00	5610	20221201	-59.09	1156	20231020	98.53	4495	-48.94	20230530	1156	98.53	20231020	5610	-59.09	20221201	1156	98.53	20231020	0.59	N	227100	500	63 억		99476	N	N	0	N	01	N
14	20231030	120944	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-35	5	-1.54	550159070	240114	32.17	2300	2470	2165	2960	1600	2280	2291.24	0.78	0	-36876	2593	2436	2143	1986	1693	2515	2065	63	680	500	1550	5	1	12686562	285	-3.49	0.62	12	1.89	-644.00	3613.00	5610	20221201	-59.98	1156	20231020	94.20	4495	-50.06	20230530	1156	94.20	20231020	5610	-59.98	20221201	1156	94.20	20231020	0.59	N	227100	500	63 억		99476	N	N	0	N	01	N
15	20231030	110945	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-60	5	-2.63	528841240	230534	30.89	2300	2470	2165	2960	1600	2280	2293.98	0.78	0	-36555	2593	2436	2143	1986	1693	2515	2065	63	680	500	1550	5	1	12686562	282	-3.45	0.61	12	1.82	-644.00	3613.00	5610	20221201	-60.43	1156	20231020	92.04	4495	-50.61	20230530	1156	92.04	20231020	5610	-60.43	20221201	1156	92.04	20231020	0.59	N	227100	500	63 억		99476	N	N	0	N	01	N
16	20231030	100941	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-70	5	-3.07	494875205	215232	28.84	2300	2470	2165	2960	1600	2280	2299.26	0.78	0	-37067	2593	2436	2143	1986	1693	2515	2065	63	680	500	1550	5	1	12686562	280	-3.43	0.61	12	1.70	-644.00	3613.00	5610	20221201	-60.61	1156	20231020	91.18	4495	-50.83	20230530	1156	91.18	20231020	5610	-60.61	20221201	1156	91.18	20231020	0.59	N	227100	500	63 억		99476	N	N	0	N	01	N
17	20231030	090940	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	60	2	2.63	130044680	57500	7.70	2300	2340	2165	2960	1600	2280	2261.65	0.78	0	-10193	2593	2436	2143	1986	1693	2515	2065	63	680	500	1550	5	1	12686562	297	-3.63	0.65	12	0.45	-644.00	3613.00	5610	20221201	-58.29	1156	20231020	102.42	4495	-47.94	20230530	1156	102.42	20231020	5610	-58.29	20221201	1156	102.42	20231020	0.59	N	227100	500	63 억		99476	N	N	0	N	01	N
18	20231027	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	334	2	17.16	1575029215	731430	255.47	1871	2300	1850	2525	1363	1946	2153.03	1.42	0	-77688	2202	2073	1871	1742	1540	2138	1807	63	579	500	1320	5	1	12686562	289	-3.54	0.63	12	5.77	-644.00	3613.00	5610	20221201	-59.36	1156	20231020	97.23	4495	-49.28	20230530	1156	97.23	20231020	5610	-59.36	20221201	1156	97.23	20231020	0.59	N	227100	500	63 억		180492	N	N	0	N	00	N
19	20231027	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	319	2	16.39	1302429060	611676	213.65	1871	2270	1850	2525	1363	1946	2129.36	1.42	0	-62071	2202	2073	1871	1742	1540	2138	1807	63	579	500	1320	5	1	12686562	287	-3.52	0.63	12	4.82	-644.00	3613.00	5610	20221201	-59.63	1156	20231020	95.93	4495	-49.61	20230530	1156	95.93	20231020	5610	-59.63	20221201	1156	95.93	20231020	0.59	N	227100	500	63 억		180492	N	N	0	N	00	N
20	20231027	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	249	2	12.80	1107361945	523483	182.84	1871	2260	1850	2525	1363	1946	2115.46	1.42	0	-66200	2202	2073	1871	1742	1540	2138	1807	63	579	500	1320	5	1	12686562	278	-3.41	0.61	12	4.13	-644.00	3613.00	5610	20221201	-60.87	1156	20231020	89.88	4495	-51.17	20230530	1156	89.88	20231020	5610	-60.87	20221201	1156	89.88	20231020	0.59	N	227100	500	63 억		180492	N	N	0	N	00	N
21	20231027	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	229	2	11.77	1023851710	484756	169.32	1871	2260	1850	2525	1363	1946	2112.19	1.42	0	-63660	2202	2073	1871	1742	1540	2138	1807	63	579	500	1320	5	1	12686562	276	-3.38	0.60	12	3.82	-644.00	3613.00	5610	20221201	-61.23	1156	20231020	88.15	4495	-51.61	20230530	1156	88.15	20231020	5610	-61.23	20221201	1156	88.15	20231020	0.59	N	227100	500	63 억		180492	N	N	0	N	00	N
22	20231027	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	259	2	13.31	709098040	340394	118.89	1871	2240	1850	2525	1363	1946	2083.28	1.42	0	-45719	2202	2073	1871	1742	1540	2138	1807	63	579	500	1320	5	1	12686562	280	-3.42	0.61	12	2.68	-644.00	3613.00	5610	20221201	-60.70	1156	20231020	90.74	4495	-50.95	20230530	1156	90.74	20231020	5610	-60.70	20221201	1156	90.74	20231020	0.59	N	227100	500	63 억		180492	N	N	0	N	00	N
23	20231027	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	149	2	7.66	614019450	296074	103.41	1871	2240	1850	2525	1363	1946	2073.99	1.42	0	-49687	2202	2073	1871	1742	1540	2138	1807	63	579	500	1320	5	1	12686562	266	-3.25	0.58	12	2.33	-644.00	3613.00	5610	20221201	-62.66	1156	20231020	81.23	4495	-53.39	20230530	1156	81.23	20231020	5610	-62.66	20221201	1156	81.23	20231020	0.59	N	227100	500	63 억		180492	N	N	0	N	00	N
24	20231027	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	114	2	5.86	534757555	257870	90.07	1871	2240	1850	2525	1363	1946	2073.88	1.42	0	-53670	2202	2073	1871	1742	1540	2138	1807	63	579	500	1320	5	1	12686562	261	-3.20	0.57	12	2.03	-644.00	3613.00	5610	20221201	-63.28	1156	20231020	78.20	4495	-54.17	20230530	1156	78.20	20231020	5610	-63.28	20221201	1156	78.20	20231020	0.59	N	227100	500	63 억		180492	N	N	0	N	00	N
25	20231027	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1912	-34	5	-1.75	31211443	16322	5.70	1871	2040	1862	2525	1363	1946	1911.66	1.42	0	-2338	2202	2073	1871	1742	1540	2138	1807	63	579	500	1320	1	1	12686562	243	-2.97	0.53	12	0.13	-644.00	3613.00	5610	20221201	-65.92	1156	20231020	65.40	4495	-57.46	20230530	1156	65.40	20231020	5610	-65.92	20221201	1156	65.40	20231020	0.59	N	227100	500	63 억		180492	N	N	0	N	00	N
26	20231026	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1946	100	2	5.42	514045802	285165	36.04	1779	2000	1669	2395	1293	1846	1802.57	2.15	0	-92565	2170	2008	1779	1617	1388	2089	1698	63	549	500	1250	1	1	12686562	247	-3.02	0.54	12	2.25	-644.00	3613.00	5610	20221201	-65.31	1156	20231020	68.34	4495	-56.71	20230530	1156	68.34	20231020	5610	-65.31	20221201	1156	68.34	20231020	0.59	N	227100	500	63 억		273057	N	N	0	N	00	N
27	20231026	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1928	82	2	4.44	468138967	261529	33.05	1779	2000	1669	2395	1293	1846	1790.01	2.15	0	-95828	2170	2008	1779	1617	1388	2089	1698	63	549	500	1250	1	1	12686562	245	-2.99	0.53	12	2.06	-644.00	3613.00	5610	20221201	-65.63	1156	20231020	66.78	4495	-57.11	20230530	1156	66.78	20231020	5610	-65.63	20221201	1156	66.78	20231020	0.59	N	227100	500	63 억		273057	N	N	0	N	00	N
28	20231026	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1671	-175	5	-9.48	238750210	137797	17.42	1779	1845	1670	2395	1293	1846	1732.62	2.15	0	-64437	2170	2008	1779	1617	1388	2089	1698	63	549	500	1250	1	1	12686562	212	-2.59	0.46	12	1.09	-644.00	3613.00	5610	20221201	-70.21	1156	20231020	44.55	4495	-62.83	20230530	1156	44.55	20231020	5610	-70.21	20221201	1156	44.55	20231020	0.59	N	227100	500	63 억		273057	N	N	0	N	00	N
29	20231026	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	-139	5	-7.53	199454098	114584	14.48	1779	1845	1698	2395	1293	1846	1740.68	2.15	0	-54349	2170	2008	1779	1617	1388	2089	1698	63	549	500	1250	1	1	12686562	217	-2.65	0.47	12	0.90	-644.00	3613.00	5610	20221201	-69.57	1156	20231020	47.66	4495	-62.02	20230530	1156	47.66	20231020	5610	-69.57	20221201	1156	47.66	20231020	0.59	N	227100	500	63 억		273057	N	N	0	N	00	N
30	20231026	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	-127	5	-6.88	187536133	107622	13.60	1779	1845	1698	2395	1293	1846	1742.54	2.15	0	-51584	2170	2008	1779	1617	1388	2089	1698	63	549	500	1250	1	1	12686562	218	-2.67	0.48	12	0.85	-644.00	3613.00	5610	20221201	-69.36	1156	20231020	48.70	4495	-61.76	20230530	1156	48.70	20231020	5610	-69.36	20221201	1156	48.70	20231020	0.59	N	227100	500	63 억		273057	N	N	0	N	00	N
31	20231026	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	-77	5	-4.17	162434305	93081	11.76	1779	1845	1698	2395	1293	1846	1745.08	2.15	0	-45378	2170	2008	1779	1617	1388	2089	1698	63	549	500	1250	1	1	12686562	224	-2.75	0.49	12	0.73	-644.00	3613.00	5610	20221201	-68.47	1156	20231020	53.03	4495	-60.65	20230530	1156	53.03	20231020	5610	-68.47	20221201	1156	53.03	20231020	0.59	N	227100	500	63 억		273057	N	N	0	N	00	N
32	20231026	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	-117	5	-6.34	116875312	67140	8.49	1779	1845	1698	2395	1293	1846	1740.77	2.15	0	-30275	2170	2008	1779	1617	1388	2089	1698	63	549	500	1250	1	1	12686562	219	-2.68	0.48	12	0.53	-644.00	3613.00	5610	20221201	-69.18	1156	20231020	49.57	4495	-61.54	20230530	1156	49.57	20231020	5610	-69.18	20221201	1156	49.57	20231020	0.59	N	227100	500	63 억		273057	N	N	0	N	00	N
33	20231026	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	-121	5	-6.55	32086252	18036	2.28	1779	1845	1698	2395	1293	1846	1779.01	2.15	0	-7025	2170	2008	1779	1617	1388	2089	1698	63	549	500	1250	1	1	12686562	219	-2.68	0.48	12	0.14	-644.00	3613.00	5610	20221201	-69.25	1156	20231020	49.22	4495	-61.62	20230530	1156	49.22	20231020	5610	-69.25	20221201	1156	49.22	20231020	0.59	N	227100	500	63 억		273057	N	N	0	N	00	N
34	20231025	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1846	240	2	14.94	1392090809	788091	69.78	1649	1941	1550	2085	1125	1606	1766.41	1.91	0	36997	2172	1889	1701	1418	1230	1795	1324	63	479	500	1090	1	1	12686562	234	-2.87	0.51	12	6.21	-644.00	3613.00	5610	20221201	-67.09	1156	20231020	59.69	4495	-58.93	20230530	1156	59.69	20231020	5610	-67.09	20221201	1156	59.69	20231020	0.59	N	227100	500	63 억		241877	N	N	0	N	00	N
35	20231025	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1836	230	2	14.32	1359428410	770276	68.21	1649	1941	1550	2085	1125	1606	1764.86	1.91	0	36975	2172	1889	1701	1418	1230	1795	1324	63	479	500	1090	1	1	12686562	233	-2.85	0.51	12	6.07	-644.00	3613.00	5610	20221201	-67.27	1156	20231020	58.82	4495	-59.15	20230530	1156	58.82	20231020	5610	-67.27	20221201	1156	58.82	20231020	0.59	N	227100	500	63 억		241877	N	N	0	N	00	N
36	20231025	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	214	2	13.33	1278360336	726057	64.29	1649	1941	1550	2085	1125	1606	1760.69	1.91	0	42712	2172	1889	1701	1418	1230	1795	1324	63	479	500	1090	1	1	12686562	231	-2.83	0.50	12	5.72	-644.00	3613.00	5610	20221201	-67.56	1156	20231020	57.44	4495	-59.51	20230530	1156	57.44	20231020	5610	-67.56	20221201	1156	57.44	20231020	0.59	N	227100	500	63 억		241877	N	N	0	N	00	N
37	20231025	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1845	239	2	14.88	1162067786	661660	58.59	1649	1941	1550	2085	1125	1606	1756.30	1.91	0	39190	2172	1889	1701	1418	1230	1795	1324	63	479	500	1090	1	1	12686562	234	-2.86	0.51	12	5.22	-644.00	3613.00	5610	20221201	-67.11	1156	20231020	59.60	4495	-58.95	20230530	1156	59.60	20231020	5610	-67.11	20221201	1156	59.60	20231020	0.59	N	227100	500	63 억		241877	N	N	0	N	00	N
38	20231025	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1890	284	2	17.68	1056973744	604896	53.56	1649	1941	1550	2085	1125	1606	1747.37	1.91	0	33482	2172	1889	1701	1418	1230	1795	1324	63	479	500	1090	1	1	12686562	240	-2.93	0.52	12	4.77	-644.00	3613.00	5610	20221201	-66.31	1156	20231020	63.49	4495	-57.95	20230530	1156	63.49	20231020	5610	-66.31	20221201	1156	63.49	20231020	0.59	N	227100	500	63 억		241877	N	N	0	N	00	N
39	20231025	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	194	2	12.08	856548800	498431	44.13	1649	1919	1550	2085	1125	1606	1718.49	1.91	0	18830	2172	1889	1701	1418	1230	1795	1324	63	479	500	1090	1	1	12686562	228	-2.80	0.50	12	3.93	-644.00	3613.00	5610	20221201	-67.91	1156	20231020	55.71	4495	-59.96	20230530	1156	55.71	20231020	5610	-67.91	20221201	1156	55.71	20231020	0.59	N	227100	500	63 억		241877	N	N	0	N	00	N
40	20231025	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1687	81	2	5.04	335978541	207755	18.40	1649	1753	1550	2085	1125	1606	1617.19	1.91	0	-1868	2172	1889	1701	1418	1230	1795	1324	63	479	500	1090	1	1	12686562	214	-2.62	0.47	12	1.64	-644.00	3613.00	5610	20221201	-69.93	1156	20231020	45.93	4495	-62.47	20230530	1156	45.93	20231020	5610	-69.93	20221201	1156	45.93	20231020	0.59	N	227100	500	63 억		241877	N	N	0	N	00	N
41	20231025	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1576	-30	5	-1.87	150899395	91245	8.08	1649	1753	1576	2085	1125	1606	1653.79	1.91	0	-25264	2172	1889	1701	1418	1230	1795	1324	63	479	500	1090	1	1	12686562	200	-2.45	0.44	12	0.72	-644.00	3613.00	5610	20221201	-71.91	1156	20231020	36.33	4495	-64.94	20230530	1156	36.33	20231020	5610	-71.91	20221201	1156	36.33	20231020	0.59	N	227100	500	63 억		241877	N	N	0	N	00	N
42	20231024	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1606	-119	5	-6.90	1966792037	1120128	196.12	1840	1984	1513	2240	1208	1725	1755.90	3.17	0	-159041	1973	1848	1600	1475	1227	1911	1538	63	515	500	1170	1	1	12686562	204	-2.49	0.44	12	8.83	-644.00	3613.00	5610	20221201	-71.37	1156	20231020	38.93	4495	-64.27	20230530	1156	38.93	20231020	5610	-71.37	20221201	1156	38.93	20231020	0.60	N	227100	500	63 억		401647	N	N	0	N	00	N
43	20231024	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	-141	5	-8.17	1897230798	1076989	188.57	1840	1984	1513	2240	1208	1725	1761.61	3.17	0	-155807	1973	1848	1600	1475	1227	1911	1538	63	515	500	1170	1	1	12686562	201	-2.46	0.44	12	8.49	-644.00	3613.00	5610	20221201	-71.76	1156	20231020	37.02	4495	-64.76	20230530	1156	37.02	20231020	5610	-71.76	20221201	1156	37.02	20231020	0.60	N	227100	500	63 억		401647	N	N	0	N	00	N
44	20231024	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-135	5	-7.83	1865666388	1056941	185.06	1840	1984	1513	2240	1208	1725	1765.16	3.17	0	-158714	1973	1848	1600	1475	1227	1911	1538	63	515	500	1170	1	1	12686562	202	-2.47	0.44	12	8.33	-644.00	3613.00	5610	20221201	-71.66	1156	20231020	37.54	4495	-64.63	20230530	1156	37.54	20231020	5610	-71.66	20221201	1156	37.54	20231020	0.60	N	227100	500	63 억		401647	N	N	0	N	00	N
45	20231024	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1569	-156	5	-9.04	1841440677	1041689	182.39	1840	1984	1513	2240	1208	1725	1767.75	3.17	0	-162160	1973	1848	1600	1475	1227	1911	1538	63	515	500	1170	1	1	12686562	199	-2.44	0.43	12	8.21	-644.00	3613.00	5610	20221201	-72.03	1156	20231020	35.73	4495	-65.09	20230530	1156	35.73	20231020	5610	-72.03	20221201	1156	35.73	20231020	0.60	N	227100	500	63 억		401647	N	N	0	N	00	N
46	20231024	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1571	-154	5	-8.93	1817486860	1026509	179.73	1840	1984	1513	2240	1208	1725	1770.55	3.17	0	-159456	1973	1848	1600	1475	1227	1911	1538	63	515	500	1170	1	1	12686562	199	-2.44	0.43	12	8.09	-644.00	3613.00	5610	20221201	-72.00	1156	20231020	35.90	4495	-65.05	20230530	1156	35.90	20231020	5610	-72.00	20221201	1156	35.90	20231020	0.60	N	227100	500	63 억		401647	N	N	0	N	00	N
47	20231024	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1588	-137	5	-7.94	1788831303	1008568	176.59	1840	1984	1513	2240	1208	1725	1773.63	3.17	0	-156041	1973	1848	1600	1475	1227	1911	1538	63	515	500	1170	1	1	12686562	201	-2.47	0.44	12	7.95	-644.00	3613.00	5610	20221201	-71.69	1156	20231020	37.37	4495	-64.67	20230530	1156	37.37	20231020	5610	-71.69	20221201	1156	37.37	20231020	0.60	N	227100	500	63 억		401647	N	N	0	N	00	N
48	20231024	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1550	-175	5	-10.14	1698430589	950805	166.48	1840	1984	1513	2240	1208	1725	1786.31	3.17	0	-136771	1973	1848	1600	1475	1227	1911	1538	63	515	500	1170	1	1	12686562	197	-2.41	0.43	12	7.49	-644.00	3613.00	5610	20221201	-72.37	1156	20231020	34.08	4495	-65.52	20230530	1156	34.08	20231020	5610	-72.37	20221201	1156	34.08	20231020	0.60	N	227100	500	63 억		401647	N	N	0	N	00	N
49	20231024	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	46	2	2.67	1193500625	642115	112.43	1840	1984	1725	2240	1208	1725	1858.70	3.17	0	-81344	1973	1848	1600	1475	1227	1911	1538	63	515	500	1170	1	1	12686562	225	-2.75	0.49	12	5.06	-644.00	3613.00	5610	20221201	-68.43	1156	20231020	53.20	4495	-60.60	20230530	1156	53.20	20231020	5610	-68.43	20221201	1156	53.20	20231020	0.60	N	227100	500	63 억		401647	N	N	0	N	00	N
50	20231023	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	398	1	29.99	959585493	571097	156.23	1352	1725	1352	1725	929	1327	1680.25	3.10	0	8289	1498	1412	1284	1198	1070	1348	1134	63	398	500	900	1	1	12686562	219	-2.68	0.48	12	4.50	-644.00	3613.00	5610	20221201	-69.25	1156	20231020	49.22	4495	-61.62	20230530	1156	49.22	20231020	5610	-69.25	20221201	1156	49.22	20231020	0.60	N	227100	500	63 억		393306	N	N	0	N	00	N
51	20231023	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	398	1	29.99	958885143	570691	156.12	1352	1725	1352	1725	929	1327	1680.22	3.10	0	8289	1498	1412	1284	1198	1070	1348	1134	63	398	500	900	1	1	12686562	219	-2.68	0.48	12	4.50	-644.00	3613.00	5610	20221201	-69.25	1156	20231020	49.22	4495	-61.62	20230530	1156	49.22	20231020	5610	-69.25	20221201	1156	49.22	20231020	0.60	N	227100	500	63 억		393306	N	N	0	N	00	N
52	20231023	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	398	1	29.99	957703518	570006	155.93	1352	1725	1352	1725	929	1327	1680.16	3.10	0	8289	1498	1412	1284	1198	1070	1348	1134	63	398	500	900	1	1	12686562	219	-2.68	0.48	12	4.49	-644.00	3613.00	5610	20221201	-69.25	1156	20231020	49.22	4495	-61.62	20230530	1156	49.22	20231020	5610	-69.25	20221201	1156	49.22	20231020	0.60	N	227100	500	63 억		393306	N	N	0	N	00	N
53	20231023	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	398	1	29.99	949551168	565280	154.64	1352	1725	1352	1725	929	1327	1679.79	3.10	0	8289	1498	1412	1284	1198	1070	1348	1134	63	398	500	900	1	1	12686562	219	-2.68	0.48	12	4.46	-644.00	3613.00	5610	20221201	-69.25	1156	20231020	49.22	4495	-61.62	20230530	1156	49.22	20231020	5610	-69.25	20221201	1156	49.22	20231020	0.60	N	227100	500	63 억		393306	N	N	0	N	00	N
54	20231023	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	398	1	29.99	942628743	561267	153.54	1352	1725	1352	1725	929	1327	1679.47	3.10	0	8289	1498	1412	1284	1198	1070	1348	1134	63	398	500	900	1	1	12686562	219	-2.68	0.48	12	4.42	-644.00	3613.00	5610	20221201	-69.25	1156	20231020	49.22	4495	-61.62	20230530	1156	49.22	20231020	5610	-69.25	20221201	1156	49.22	20231020	0.60	N	227100	500	63 억		393306	N	N	0	N	00	N
55	20231023	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	398	1	29.99	937572768	558336	152.74	1352	1725	1352	1725	929	1327	1679.23	3.10	0	8289	1498	1412	1284	1198	1070	1348	1134	63	398	500	900	1	1	12686562	219	-2.68	0.48	12	4.40	-644.00	3613.00	5610	20221201	-69.25	1156	20231020	49.22	4495	-61.62	20230530	1156	49.22	20231020	5610	-69.25	20221201	1156	49.22	20231020	0.60	N	227100	500	63 억		393306	N	N	0	N	00	N
56	20231023	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	398	1	29.99	858886893	512721	140.26	1352	1725	1352	1725	929	1327	1675.15	3.10	0	8289	1498	1412	1284	1198	1070	1348	1134	63	398	500	900	1	1	12686562	219	-2.68	0.48	12	4.04	-644.00	3613.00	5610	20221201	-69.25	1156	20231020	49.22	4495	-61.62	20230530	1156	49.22	20231020	5610	-69.25	20221201	1156	49.22	20231020	0.60	N	227100	500	63 억		393306	N	N	0	N	00	N
57	20231023	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1669	342	2	25.77	112725306	72591	19.86	1352	1669	1352	1725	929	1327	1552.88	3.10	0	2895	1498	1412	1284	1198	1070	1348	1134	63	398	500	900	1	1	12686562	212	-2.59	0.46	12	0.57	-644.00	3613.00	5610	20221201	-70.25	1156	20231020	44.38	4495	-62.87	20230530	1156	44.38	20231020	5610	-70.25	20221201	1156	44.38	20231020	0.60	N	227100	500	63 억		393306	Y	N	0	N	00	N
58	20231020	160855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1327	-23	5	-1.70	445747696	357709	175.35	1349	1370	1156	1755	945	1350	1246.12	3.00	0	12976	1754	1552	1451	1249	1148	1501	1198	63	405	500	910	1	1	12686562	168	-2.06	0.37	12	2.82	-644.00	3613.00	5610	20221201	-76.35	1156	20231020	14.79	4495	-70.48	20230530	1156	14.79	20231020	5610	-76.35	20221201	1156	14.79	20231020	0.67	N	227100	500	63 억		380330	N	N	0	N	00	N
59	20231020	150854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1321	-29	5	-2.15	436522906	350785	171.95	1349	1370	1156	1755	945	1350	1244.42	3.00	0	12502	1754	1552	1451	1249	1148	1501	1198	63	405	500	910	1	1	12686562	168	-2.05	0.37	12	2.77	-644.00	3613.00	5610	20221201	-76.45	1156	20231020	14.27	4495	-70.61	20230530	1156	14.27	20231020	5610	-76.45	20221201	1156	14.27	20231020	0.67	N	227100	500	63 억		380330	N	N	0	N	00	N
60	20231020	140902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1303	-47	5	-3.48	421959479	339750	166.54	1349	1370	1156	1755	945	1350	1241.97	3.00	0	10436	1754	1552	1451	1249	1148	1501	1198	63	405	500	910	1	1	12686562	165	-2.02	0.36	12	2.68	-644.00	3613.00	5610	20221201	-76.77	1156	20231020	12.72	4495	-71.01	20230530	1156	12.72	20231020	5610	-76.77	20221201	1156	12.72	20231020	0.67	N	227100	500	63 억		380330	N	N	0	N	00	N
61	20231020	130839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1253	-97	5	-7.19	370647165	301165	147.63	1349	1352	1156	1755	945	1350	1230.71	3.00	0	14097	1754	1552	1451	1249	1148	1501	1198	63	405	500	910	1	1	12686562	159	-1.95	0.35	12	2.37	-644.00	3613.00	5610	20221201	-77.66	1156	20231020	8.39	4495	-72.12	20230530	1156	8.39	20231020	5610	-77.66	20221201	1156	8.39	20231020	0.67	N	227100	500	63 억		380330	N	N	0	N	00	N
62	20231020	120848	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1266	-84	5	-6.22	348100963	283419	138.93	1349	1352	1156	1755	945	1350	1228.22	3.00	0	4666	1754	1552	1451	1249	1148	1501	1198	63	405	500	910	1	1	12686562	161	-1.97	0.35	12	2.23	-644.00	3613.00	5610	20221201	-77.43	1156	20231020	9.52	4495	-71.84	20230530	1156	9.52	20231020	5610	-77.43	20221201	1156	9.52	20231020	0.67	N	227100	500	63 억		380330	N	N	0	N	00	N
63	20231020	110858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1241	-109	5	-8.07	324303057	264103	129.46	1349	1352	1156	1755	945	1350	1227.94	3.00	0	2009	1754	1552	1451	1249	1148	1501	1198	63	405	500	910	1	1	12686562	157	-1.93	0.34	12	2.08	-644.00	3613.00	5610	20221201	-77.88	1156	20231020	7.35	4495	-72.39	20230530	1156	7.35	20231020	5610	-77.88	20221201	1156	7.35	20231020	0.67	N	227100	500	63 억		380330	N	N	0	N	00	N
64	20231020	100849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1238	-112	5	-8.30	237935354	193071	94.64	1349	1352	1156	1755	945	1350	1232.37	3.00	0	-5655	1754	1552	1451	1249	1148	1501	1198	63	405	500	910	1	1	12686562	157	-1.92	0.34	12	1.52	-644.00	3613.00	5610	20221201	-77.93	1156	20231020	7.09	4495	-72.46	20230530	1156	7.09	20231020	5610	-77.93	20221201	1156	7.09	20231020	0.67	N	227100	500	63 억		380330	N	N	0	N	00	N
65	20231020	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-68	5	-5.04	30596150	22884	11.22	1349	1352	1282	1755	945	1350	1337.01	3.00	0	-5490	1754	1552	1451	1249	1148	1501	1198	63	405	500	910	1	1	12686562	163	-1.99	0.35	12	0.18	-644.00	3613.00	5610	20221201	-77.15	1219	20231018	5.17	4495	-71.48	20230530	1219	5.17	20231018	5610	-77.15	20221201	1219	5.17	20231018	0.67	N	227100	500	63 억		380330	N	N	0	N	00	N
66	20231019	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	-250	5	-15.62	296119419	200406	22.89	1600	1653	1350	2080	1120	1600	1484.69	2.80	0	25575	1979	1789	1504	1314	1029	1647	1172	63	480	500	1080	1	1	12686562	171	-2.10	0.37	12	1.58	-644.00	3613.00	5610	20221201	-75.94	1219	20231018	10.75	4495	-69.97	20230530	1219	10.75	20231018	5610	-75.94	20221201	1219	10.75	20231018	0.67	N	227100	500	63 억		354717	N	N	0	N	00	N
67	20231019	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1410	-190	5	-11.88	198187010	129324	14.77	1600	1653	1409	2080	1120	1600	1532.48	2.80	0	10023	1979	1789	1504	1314	1029	1647	1172	63	480	500	1080	1	1	12686562	179	-2.19	0.39	12	1.02	-644.00	3613.00	5610	20221201	-74.87	1219	20231018	15.67	4495	-68.63	20230530	1219	15.67	20231018	5610	-74.87	20221201	1219	15.67	20231018	0.67	N	227100	500	63 억		354717	N	N	0	N	00	N
68	20231019	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1462	-138	5	-8.62	144009662	92010	10.51	1600	1653	1460	2080	1120	1600	1565.15	2.80	0	5388	1979	1789	1504	1314	1029	1647	1172	63	480	500	1080	1	1	12686562	185	-2.27	0.40	12	0.73	-644.00	3613.00	5610	20221201	-73.94	1219	20231018	19.93	4495	-67.47	20230530	1219	19.93	20231018	5610	-73.94	20221201	1219	19.93	20231018	0.67	N	227100	500	63 억		354717	N	N	0	N	00	N
69	20231019	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-101	5	-6.31	127286628	80731	9.22	1600	1653	1460	2080	1120	1600	1576.67	2.80	0	7614	1979	1789	1504	1314	1029	1647	1172	63	480	500	1080	1	1	12686562	190	-2.33	0.41	12	0.64	-644.00	3613.00	5610	20221201	-73.28	1219	20231018	22.97	4495	-66.65	20230530	1219	22.97	20231018	5610	-73.28	20221201	1219	22.97	20231018	0.67	N	227100	500	63 억		354717	N	N	0	N	00	N
70	20231019	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1493	-107	5	-6.69	124720615	79012	9.03	1600	1653	1460	2080	1120	1600	1578.50	2.80	0	7469	1979	1789	1504	1314	1029	1647	1172	63	480	500	1080	1	1	12686562	189	-2.32	0.41	12	0.62	-644.00	3613.00	5610	20221201	-73.39	1219	20231018	22.48	4495	-66.79	20230530	1219	22.48	20231018	5610	-73.39	20221201	1219	22.48	20231018	0.67	N	227100	500	63 억		354717	N	N	0	N	00	N
71	20231019	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1512	-88	5	-5.50	116543205	73583	8.41	1600	1653	1460	2080	1120	1600	1583.83	2.80	0	5552	1979	1789	1504	1314	1029	1647	1172	63	480	500	1080	1	1	12686562	192	-2.35	0.42	12	0.58	-644.00	3613.00	5610	20221201	-73.05	1219	20231018	24.04	4495	-66.36	20230530	1219	24.04	20231018	5610	-73.05	20221201	1219	24.04	20231018	0.67	N	227100	500	63 억		354717	N	N	0	N	00	N
72	20231019	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	2	2	0.12	73892812	45885	5.24	1600	1653	1568	2080	1120	1600	1610.39	2.80	0	-6736	1979	1789	1504	1314	1029	1647	1172	63	480	500	1080	1	1	12686562	203	-2.49	0.44	12	0.36	-644.00	3613.00	5610	20221201	-71.44	1219	20231018	31.42	4495	-64.36	20230530	1219	31.42	20231018	5610	-71.44	20221201	1219	31.42	20231018	0.67	N	227100	500	63 억		354717	N	N	0	N	00	N
73	20231019	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1606	6	2	0.38	39206713	24510	2.80	1600	1630	1568	2080	1120	1600	1599.62	2.80	0	-7913	1979	1789	1504	1314	1029	1647	1172	63	480	500	1080	1	1	12686562	204	-2.49	0.44	12	0.19	-644.00	3613.00	5610	20221201	-71.37	1219	20231018	31.75	4495	-64.27	20230530	1219	31.75	20231018	5610	-71.37	20221201	1219	31.75	20231018	0.67	N	227100	500	63 억		354717	N	N	0	N	00	N
74	20231018	160851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1600	-66	5	-3.96	1241754265	872954	264.87	1666	1694	1219	2165	1167	1666	1422.37	1.13	0	213641	2019	1842	1754	1577	1489	1798	1533	63	499	500	1130	1	1	12686562	203	-2.48	0.44	12	6.88	-644.00	3613.00	5610	20221201	-71.48	1219	20231018	31.26	4495	-64.40	20230530	1219	31.26	20231018	5610	-71.48	20221201	1219	31.26	20231018	0.67	N	227100	500	63 억		143656	N	N	0	N	00	N
75	20231018	150840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1494	-172	5	-10.32	1222001760	860314	261.04	1666	1694	1219	2165	1167	1666	1420.41	1.13	0	211854	2019	1842	1754	1577	1489	1798	1533	63	499	500	1130	1	1	12686562	190	-2.32	0.41	12	6.78	-644.00	3613.00	5610	20221201	-73.37	1219	20231018	22.56	4495	-66.76	20230530	1219	22.56	20231018	5610	-73.37	20221201	1219	22.56	20231018	0.67	N	227100	500	63 억		143656	N	N	0	N	00	N
76	20231018	140829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1519	-147	5	-8.82	1134776261	804520	244.11	1666	1694	1219	2165	1167	1666	1410.50	1.13	0	212264	2019	1842	1754	1577	1489	1798	1533	63	499	500	1130	1	1	12686562	193	-2.36	0.42	12	6.34	-644.00	3613.00	5610	20221201	-72.92	1219	20231018	24.61	4495	-66.21	20230530	1219	24.61	20231018	5610	-72.92	20221201	1219	24.61	20231018	0.67	N	227100	500	63 억		143656	N	N	0	N	00	N
77	20231018	130826	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1469	-197	5	-11.82	1082590773	769664	233.53	1666	1694	1219	2165	1167	1666	1406.58	1.13	0	206161	2019	1842	1754	1577	1489	1798	1533	63	499	500	1130	1	1	12686562	186	-2.28	0.41	12	6.07	-644.00	3613.00	5610	20221201	-73.81	1219	20231018	20.51	4495	-67.32	20230530	1219	20.51	20231018	5610	-73.81	20221201	1219	20.51	20231018	0.67	N	227100	500	63 억		143656	N	N	0	N	00	N
78	20231018	120842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1496	-170	5	-10.20	1039510580	740374	224.65	1666	1694	1219	2165	1167	1666	1404.03	1.13	0	199509	2019	1842	1754	1577	1489	1798	1533	63	499	500	1130	1	1	12686562	190	-2.32	0.41	12	5.84	-644.00	3613.00	5610	20221201	-73.33	1219	20231018	22.72	4495	-66.72	20230530	1219	22.72	20231018	5610	-73.33	20221201	1219	22.72	20231018	0.67	N	227100	500	63 억		143656	N	N	0	N	00	N
79	20231018	110835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1429	-237	5	-14.23	980953567	700681	212.60	1666	1694	1219	2165	1167	1666	1400.00	1.13	0	186292	2019	1842	1754	1577	1489	1798	1533	63	499	500	1130	1	1	12686562	181	-2.22	0.40	12	5.52	-644.00	3613.00	5610	20221201	-74.53	1219	20231018	17.23	4495	-68.21	20230530	1219	17.23	20231018	5610	-74.53	20221201	1219	17.23	20231018	0.67	N	227100	500	63 억		143656	N	N	0	N	00	N
80	20231018	100846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1455	-211	5	-12.67	827804005	596736	181.06	1666	1694	1219	2165	1167	1666	1387.22	1.13	0	154076	2019	1842	1754	1577	1489	1798	1533	63	499	500	1130	1	1	12686562	185	-2.26	0.40	12	4.70	-644.00	3613.00	5610	20221201	-74.06	1219	20231018	19.36	4495	-67.63	20230530	1219	19.36	20231018	5610	-74.06	20221201	1219	19.36	20231018	0.67	N	227100	500	63 억		143656	N	N	0	N	00	N
81	20231018	090831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1638	-28	5	-1.68	49886203	30268	9.18	1666	1694	1606	2165	1167	1666	1648.15	1.13	0	-6907	2019	1842	1754	1577	1489	1798	1533	63	499	500	1130	1	1	12686562	208	-2.54	0.45	12	0.24	-644.00	3613.00	5610	20221201	-70.80	1606	20231018	1.99	4495	-63.56	20230530	1606	1.99	20231018	5610	-70.80	20221201	1606	1.99	20231018	0.67	N	227100	500	63 억		143656	N	N	0	N	00	N
82	20231017	160834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1666	-251	5	-13.09	572508384	325521	235.20	1923	1931	1666	2490	1342	1917	1758.98	1.31	0	-19396	2115	2016	1951	1852	1787	1983	1819	63	573	500	1300	1	1	12686562	211	-2.59	0.46	12	2.57	-644.00	3613.00	5610	20221201	-70.30	1666	20231017	0.00	4495	-62.94	20230530	1666	0.00	20231017	5610	-70.30	20221201	1666	0.00	20231017	0.67	N	227100	500	63 억		165729	N	N	0	N	00	N
83	20231017	150842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1685	-232	5	-12.10	550646679	312421	225.73	1923	1931	1666	2490	1342	1917	1762.51	1.31	0	-17314	2115	2016	1951	1852	1787	1983	1819	63	573	500	1300	1	1	12686562	214	-2.62	0.47	12	2.46	-644.00	3613.00	5610	20221201	-69.96	1666	20231017	1.14	4495	-62.51	20230530	1666	1.14	20231017	5610	-69.96	20221201	1666	1.14	20231017	0.67	N	227100	500	63 억		165729	N	N	0	N	00	N
84	20231017	140843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1700	-217	5	-11.32	485995526	273831	197.85	1923	1931	1670	2490	1342	1917	1774.80	1.31	0	-23561	2115	2016	1951	1852	1787	1983	1819	63	573	500	1300	1	1	12686562	216	-2.64	0.47	12	2.16	-644.00	3613.00	5610	20221201	-69.70	1670	20231017	1.80	4495	-62.18	20230530	1670	1.80	20231017	5610	-69.70	20221201	1670	1.80	20231017	0.67	N	227100	500	63 억		165729	N	N	0	N	00	N
85	20231017	130836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1707	-210	5	-10.95	408839259	228217	164.89	1923	1931	1687	2490	1342	1917	1791.45	1.31	0	-23683	2115	2016	1951	1852	1787	1983	1819	63	573	500	1300	1	1	12686562	217	-2.65	0.47	12	1.80	-644.00	3613.00	5610	20221201	-69.57	1687	20231017	1.19	4495	-62.02	20230530	1687	1.19	20231017	5610	-69.57	20221201	1687	1.19	20231017	0.67	N	227100	500	63 억		165729	N	N	0	N	00	N
86	20231017	120839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1756	-161	5	-8.40	261302208	142506	102.96	1923	1931	1732	2490	1342	1917	1833.62	1.31	0	-23116	2115	2016	1951	1852	1787	1983	1819	63	573	500	1300	1	1	12686562	223	-2.73	0.49	12	1.12	-644.00	3613.00	5610	20221201	-68.70	1732	20231017	1.39	4495	-60.93	20230530	1732	1.39	20231017	5610	-68.70	20221201	1732	1.39	20231017	0.67	N	227100	500	63 억		165729	N	N	0	N	00	N
87	20231017	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1852	-65	5	-3.39	130242914	69528	50.24	1923	1931	1835	2490	1342	1917	1873.24	1.31	0	661	2115	2016	1951	1852	1787	1983	1819	63	573	500	1300	1	1	12686562	235	-2.88	0.51	12	0.55	-644.00	3613.00	5610	20221201	-66.99	1810	20231010	2.32	4495	-58.80	20230530	1810	2.32	20231010	5610	-66.99	20221201	1810	2.32	20231010	0.67	N	227100	500	63 억		165729	N	N	0	N	00	N
88	20231017	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1877	-40	5	-2.09	65587236	34732	25.09	1923	1931	1860	2490	1342	1917	1888.38	1.31	0	5407	2115	2016	1951	1852	1787	1983	1819	63	573	500	1300	1	1	12686562	238	-2.91	0.52	12	0.27	-644.00	3613.00	5610	20221201	-66.54	1810	20231010	3.70	4495	-58.24	20230530	1810	3.70	20231010	5610	-66.54	20221201	1810	3.70	20231010	0.67	N	227100	500	63 억		165729	N	N	0	N	00	N
89	20231017	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1913	-4	5	-0.21	10652437	5554	4.01	1923	1931	1909	2490	1342	1917	1917.98	1.31	0	-1498	2115	2016	1951	1852	1787	1983	1819	63	573	500	1300	1	1	12686562	243	-2.97	0.53	12	0.04	-644.00	3613.00	5610	20221201	-65.90	1810	20231010	5.69	4495	-57.44	20230530	1810	5.69	20231010	5610	-65.90	20221201	1810	5.69	20231010	0.67	N	227100	500	63 억		165729	N	N	0	N	00	N
90	20231016	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1917	31	2	1.64	269449369	138346	93.06	1959	2050	1886	2450	1321	1886	1947.65	1.22	0	11547	2228	2056	1958	1786	1688	2008	1738	63	564	500	1280	1	1	12686562	243	-2.98	0.53	12	1.09	-644.00	3613.00	5610	20221201	-65.83	1810	20231010	5.91	4495	-57.35	20230530	1810	5.91	20231010	5610	-65.83	20221201	1810	5.91	20231010	0.67	N	227100	500	63 억		154150	N	N	0	N	00	N
91	20231016	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1931	45	2	2.39	250220962	128287	86.30	1959	2050	1886	2450	1321	1886	1950.48	1.22	0	12015	2228	2056	1958	1786	1688	2008	1738	63	564	500	1280	1	1	12686562	245	-3.00	0.53	12	1.01	-644.00	3613.00	5610	20221201	-65.58	1810	20231010	6.69	4495	-57.04	20230530	1810	6.69	20231010	5610	-65.58	20221201	1810	6.69	20231010	0.67	N	227100	500	63 억		154150	N	N	0	N	00	N
92	20231016	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1921	35	2	1.86	195001004	99152	66.70	1959	2050	1896	2450	1321	1886	1966.69	1.22	0	12110	2228	2056	1958	1786	1688	2008	1738	63	564	500	1280	1	1	12686562	244	-2.98	0.53	12	0.78	-644.00	3613.00	5610	20221201	-65.76	1810	20231010	6.13	4495	-57.26	20230530	1810	6.13	20231010	5610	-65.76	20221201	1810	6.13	20231010	0.67	N	227100	500	63 억		154150	N	N	0	N	00	N
93	20231016	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	49	2	2.60	176168412	89303	60.07	1959	2050	1900	2450	1321	1886	1972.70	1.22	0	12136	2228	2056	1958	1786	1688	2008	1738	63	564	500	1280	1	1	12686562	245	-3.00	0.54	12	0.70	-644.00	3613.00	5610	20221201	-65.51	1810	20231010	6.91	4495	-56.95	20230530	1810	6.91	20231010	5610	-65.51	20221201	1810	6.91	20231010	0.67	N	227100	500	63 억		154150	N	N	0	N	00	N
94	20231016	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	51	2	2.70	172184217	87236	58.68	1959	2050	1900	2450	1321	1886	1973.77	1.22	0	13419	2228	2056	1958	1786	1688	2008	1738	63	564	500	1280	1	1	12686562	246	-3.01	0.54	12	0.69	-644.00	3613.00	5610	20221201	-65.47	1810	20231010	7.02	4495	-56.91	20230530	1810	7.02	20231010	5610	-65.47	20221201	1810	7.02	20231010	0.67	N	227100	500	63 억		154150	N	N	0	N	00	N
95	20231016	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1952	66	2	3.50	143937578	72518	48.78	1959	2050	1904	2450	1321	1886	1984.85	1.22	0	12121	2228	2056	1958	1786	1688	2008	1738	63	564	500	1280	1	1	12686562	248	-3.03	0.54	12	0.57	-644.00	3613.00	5610	20221201	-65.20	1810	20231010	7.85	4495	-56.57	20230530	1810	7.85	20231010	5610	-65.20	20221201	1810	7.85	20231010	0.67	N	227100	500	63 억		154150	N	N	0	N	00	N
96	20231016	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	139	2	7.37	99084272	50105	33.70	1959	2045	1904	2450	1321	1886	1977.53	1.22	0	12011	2228	2056	1958	1786	1688	2008	1738	63	564	500	1280	5	1	12686562	257	-3.14	0.56	12	0.39	-644.00	3613.00	5610	20221201	-63.90	1810	20231010	11.88	4495	-54.95	20230530	1810	11.88	20231010	5610	-63.90	20221201	1810	11.88	20231010	0.67	N	227100	500	63 억		154150	N	N	0	N	00	N
97	20231016	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1993	107	2	5.67	31460362	16121	10.84	1959	1993	1930	2450	1321	1886	1951.51	1.22	0	418	2228	2056	1958	1786	1688	2008	1738	63	564	500	1280	1	1	12686562	253	-3.09	0.55	12	0.13	-644.00	3613.00	5610	20221201	-64.47	1810	20231010	10.11	4495	-55.66	20230530	1810	10.11	20231010	5610	-64.47	20221201	1810	10.11	20231010	0.67	N	227100	500	63 억		154150	N	N	0	N	00	N
98	20231012	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-15	5	-0.72	135427620	65492	54.01	2145	2150	2030	2720	1470	2095	2067.85	1.54	0	-24182	2208	2151	2063	2006	1918	2180	2035	63	625	500	1420	5	1	12686562	264	-3.23	0.58	12	0.52	-644.00	3613.00	5610	20221201	-62.92	1810	20231010	14.92	4495	-53.73	20230530	1810	14.92	20231010	5610	-62.92	20221201	1810	14.92	20231010	0.69	N	227100	500	63 억		194768	N	N	0	N	00	N
99	20231012	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-35	5	-1.67	126660860	61261	50.53	2145	2150	2030	2720	1470	2095	2067.56	1.54	0	-21440	2208	2151	2063	2006	1918	2180	2035	63	625	500	1420	5	1	12686562	261	-3.20	0.57	12	0.48	-644.00	3613.00	5610	20221201	-63.28	1810	20231010	13.81	4495	-54.17	20230530	1810	13.81	20231010	5610	-63.28	20221201	1810	13.81	20231010	0.69	N	227100	500	63 억		194768	N	N	0	N	00	N
100	20231012	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	-50	5	-2.39	94209920	45410	37.45	2145	2150	2030	2720	1470	2095	2074.65	1.54	0	-16307	2208	2151	2063	2006	1918	2180	2035	63	625	500	1420	5	1	12686562	259	-3.18	0.57	12	0.36	-644.00	3613.00	5610	20221201	-63.55	1810	20231010	12.98	4495	-54.51	20230530	1810	12.98	20231010	5610	-63.55	20221201	1810	12.98	20231010	0.69	N	227100	500	63 억		194768	N	N	0	N	00	N
101	20231012	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-35	5	-1.67	77638140	37305	30.77	2145	2150	2040	2720	1470	2095	2081.17	1.54	0	-10492	2208	2151	2063	2006	1918	2180	2035	63	625	500	1420	5	1	12686562	261	-3.20	0.57	12	0.29	-644.00	3613.00	5610	20221201	-63.28	1810	20231010	13.81	4495	-54.17	20230530	1810	13.81	20231010	5610	-63.28	20221201	1810	13.81	20231010	0.69	N	227100	500	63 억		194768	N	N	0	N	00	N
102	20231012	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-10	5	-0.48	65120145	31248	25.77	2145	2150	2040	2720	1470	2095	2083.98	1.54	0	-7014	2208	2151	2063	2006	1918	2180	2035	63	625	500	1420	5	1	12686562	265	-3.24	0.58	12	0.25	-644.00	3613.00	5610	20221201	-62.83	1810	20231010	15.19	4495	-53.62	20230530	1810	15.19	20231010	5610	-62.83	20221201	1810	15.19	20231010	0.69	N	227100	500	63 억		194768	N	N	0	N	00	N
103	20231012	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	0	3	0.00	55494545	26634	21.97	2145	2150	2040	2720	1470	2095	2083.60	1.54	0	-5697	2208	2151	2063	2006	1918	2180	2035	63	625	500	1420	5	1	12686562	266	-3.25	0.58	12	0.21	-644.00	3613.00	5610	20221201	-62.66	1810	20231010	15.75	4495	-53.39	20230530	1810	15.75	20231010	5610	-62.66	20221201	1810	15.75	20231010	0.69	N	227100	500	63 억		194768	N	N	0	N	00	N
104	20231012	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-5	5	-0.24	32701275	15640	12.90	2145	2150	2040	2720	1470	2095	2090.87	1.54	0	-7021	2208	2151	2063	2006	1918	2180	2035	63	625	500	1420	5	1	12686562	265	-3.25	0.58	12	0.12	-644.00	3613.00	5610	20221201	-62.75	1810	20231010	15.47	4495	-53.50	20230530	1810	15.47	20231010	5610	-62.75	20221201	1810	15.47	20231010	0.69	N	227100	500	63 억		194768	N	N	0	N	00	N
105	20231012	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-25	5	-1.19	12167030	5810	4.79	2145	2145	2070	2720	1470	2095	2094.15	1.54	0	-2740	2208	2151	2063	2006	1918	2180	2035	63	625	500	1420	5	1	12686562	263	-3.21	0.57	12	0.05	-644.00	3613.00	5610	20221201	-63.10	1810	20231010	14.36	4495	-53.95	20230530	1810	14.36	20231010	5610	-63.10	20221201	1810	14.36	20231010	0.69	N	227100	500	63 억		194768	N	N	0	N	00	N
106	20231011	160824	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	65	2	3.20	249392282	121150	28.79	2060	2120	1975	2635	1425	2030	2058.54	1.46	0	10000	2470	2250	2030	1810	1590	2140	1700	63	605	500	1380	5	1	12686562	266	-3.25	0.58	12	0.95	-644.00	3613.00	5610	20221201	-62.66	1810	20231010	15.75	4495	-53.39	20230530	1810	15.75	20231010	5610	-62.66	20221201	1810	15.75	20231010	0.69	N	227100	500	63 억		184778	N	N	0	N	01	N
107	20231011	150829	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	60	2	2.96	242672167	117942	28.03	2060	2120	1975	2635	1425	2030	2057.56	1.46	0	10507	2470	2250	2030	1810	1590	2140	1700	63	605	500	1380	5	1	12686562	265	-3.25	0.58	12	0.93	-644.00	3613.00	5610	20221201	-62.75	1810	20231010	15.47	4495	-53.50	20230530	1810	15.47	20231010	5610	-62.75	20221201	1810	15.47	20231010	0.69	N	227100	500	63 억		184778	N	N	0	N	01	N
108	20231011	140833	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-5	5	-0.25	189335337	92281	21.93	2060	2120	1975	2635	1425	2030	2051.73	1.46	0	14351	2470	2250	2030	1810	1590	2140	1700	63	605	500	1380	5	1	12686562	257	-3.14	0.56	12	0.73	-644.00	3613.00	5610	20221201	-63.90	1810	20231010	11.88	4495	-54.95	20230530	1810	11.88	20231010	5610	-63.90	20221201	1810	11.88	20231010	0.69	N	227100	500	63 억		184778	N	N	0	N	01	N
109	20231011	130822	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	25	2	1.23	168716487	82144	19.52	2060	2120	1975	2635	1425	2030	2053.91	1.46	0	15151	2470	2250	2030	1810	1590	2140	1700	63	605	500	1380	5	1	12686562	261	-3.19	0.57	12	0.65	-644.00	3613.00	5610	20221201	-63.37	1810	20231010	13.54	4495	-54.28	20230530	1810	13.54	20231010	5610	-63.37	20221201	1810	13.54	20231010	0.69	N	227100	500	63 억		184778	N	N	0	N	01	N
110	20231011	120839	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	70	2	3.45	145816412	71015	16.88	2060	2120	1975	2635	1425	2030	2053.32	1.46	0	15251	2470	2250	2030	1810	1590	2140	1700	63	605	500	1380	5	1	12686562	266	-3.26	0.58	12	0.56	-644.00	3613.00	5610	20221201	-62.57	1810	20231010	16.02	4495	-53.28	20230530	1810	16.02	20231010	5610	-62.57	20221201	1810	16.02	20231010	0.69	N	227100	500	63 억		184778	N	N	0	N	01	N
111	20231011	110832	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	55	2	2.71	113055757	55409	13.17	2060	2120	1975	2635	1425	2030	2040.39	1.46	0	16321	2470	2250	2030	1810	1590	2140	1700	63	605	500	1380	5	1	12686562	265	-3.24	0.58	12	0.44	-644.00	3613.00	5610	20221201	-62.83	1810	20231010	15.19	4495	-53.62	20230530	1810	15.19	20231010	5610	-62.83	20221201	1810	15.19	20231010	0.69	N	227100	500	63 억		184778	N	N	0	N	01	N
112	20231011	100826	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	35	2	1.72	92388607	45399	10.79	2060	2120	1975	2635	1425	2030	2035.04	1.46	0	14699	2470	2250	2030	1810	1590	2140	1700	63	605	500	1380	5	1	12686562	262	-3.21	0.57	12	0.36	-644.00	3613.00	5610	20221201	-63.19	1810	20231010	14.09	4495	-54.06	20230530	1810	14.09	20231010	5610	-63.19	20221201	1810	14.09	20231010	0.69	N	227100	500	63 억		184778	N	N	0	N	01	N
113	20231011	090830	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1985	-45	5	-2.22	9199271	4587	1.09	2060	2060	1975	2635	1425	2030	2005.51	1.46	0	532	2470	2250	2030	1810	1590	2140	1700	63	605	500	1380	1	1	12686562	252	-3.08	0.55	12	0.04	-644.00	3613.00	5610	20221201	-64.62	1810	20231010	9.67	4495	-55.84	20230530	1810	9.67	20231010	5610	-64.62	20221201	1810	9.67	20231010	0.69	N	227100	500	63 억		184778	N	N	0	N	01	N
114	20231010	161436	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2030	-200	5	-8.97	838806927	420637	262.20	2230	2250	1810	2895	1565	2230	1994.13	1.09	0	45355	2526	2377	2271	2122	2016	2325	2070	63	665	500	1510	5	1	12686562	258	-3.15	0.56	12	3.32	-644.00	3613.00	5610	20221201	-63.81	1810	20231010	12.15	4495	-54.84	20230530	1810	12.15	20231010	5610	-63.81	20221201	1810	12.15	20231010	0.69	N	227100	500	63 억		137920	N	N	0	N	01	N
115	20231010	150819	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2055	-175	5	-7.85	816193177	409438	255.22	2230	2250	1810	2895	1565	2230	1993.45	1.09	0	45908	2526	2377	2271	2122	2016	2325	2070	63	665	500	1510	5	1	12686562	261	-3.19	0.57	12	3.23	-644.00	3613.00	5610	20221201	-63.37	1810	20231010	13.54	4495	-54.28	20230530	1810	13.54	20231010	5610	-63.37	20221201	1810	13.54	20231010	0.69	N	227100	500	63 억		137920	N	N	0	N	01	N
116	20231010	140824	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1927	-303	5	-13.59	696796360	350148	218.26	2230	2250	1810	2895	1565	2230	1990.01	1.09	0	39394	2526	2377	2271	2122	2016	2325	2070	63	665	500	1510	1	1	12686562	244	-2.99	0.53	12	2.76	-644.00	3613.00	5610	20221201	-65.65	1810	20231010	6.46	4495	-57.13	20230530	1810	6.46	20231010	5610	-65.65	20221201	1810	6.46	20231010	0.69	N	227100	500	63 억		137920	N	N	0	N	01	N
117	20231010	130816	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1854	-376	5	-16.86	512345345	251251	156.62	2230	2250	1822	2895	1565	2230	2039.18	1.09	0	9374	2526	2377	2271	2122	2016	2325	2070	63	665	500	1510	1	1	12686562	235	-2.88	0.51	12	1.98	-644.00	3613.00	5610	20221201	-66.95	1822	20231010	1.76	4495	-58.75	20230530	1822	1.76	20231010	5610	-66.95	20221201	1822	1.76	20231010	0.69	N	227100	500	63 억		137920	N	N	0	N	01	N
118	20231010	120815	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2015	-215	5	-9.64	407417987	196969	122.78	2230	2250	1957	2895	1565	2230	2068.44	1.09	0	5831	2526	2377	2271	2122	2016	2325	2070	63	665	500	1510	5	1	12686562	256	-3.13	0.56	12	1.55	-644.00	3613.00	5610	20221201	-64.08	1957	20231010	2.96	4495	-55.17	20230530	1957	2.96	20231010	5610	-64.08	20221201	1957	2.96	20231010	0.69	N	227100	500	63 억		137920	N	N	0	N	01	N
119	20231010	110801	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2095	-135	5	-6.05	247286285	117398	73.18	2230	2250	2050	2895	1565	2230	2106.39	1.09	0	7347	2526	2377	2271	2122	2016	2325	2070	63	665	500	1510	5	1	12686562	266	-3.25	0.58	12	0.93	-644.00	3613.00	5610	20221201	-62.66	2050	20231010	2.20	4495	-53.39	20230530	2050	2.20	20231010	5610	-62.66	20221201	2050	2.20	20231010	0.69	N	227100	500	63 억		137920	N	N	0	N	01	N
120	20231010	100810	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2080	-150	5	-6.73	175746000	82955	51.71	2230	2250	2050	2895	1565	2230	2118.57	1.09	0	4045	2526	2377	2271	2122	2016	2325	2070	63	665	500	1510	5	1	12686562	264	-3.23	0.58	12	0.65	-644.00	3613.00	5610	20221201	-62.92	2050	20231010	1.46	4495	-53.73	20230530	2050	1.46	20231010	5610	-62.92	20221201	2050	1.46	20231010	0.69	N	227100	500	63 억		137920	N	N	0	N	01	N
121	20231010	090803	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-40	5	-1.79	28217580	12741	7.94	2230	2250	2170	2895	1565	2230	2214.71	1.09	0	77	2526	2377	2271	2122	2016	2325	2070	63	665	500	1510	5	1	12686562	278	-3.40	0.61	12	0.10	-644.00	3613.00	5610	20221201	-60.96	2165	20231006	1.15	4495	-51.28	20230530	2165	1.15	20231006	5610	-60.96	20221201	2165	1.15	20231006	0.69	N	227100	500	63 억		137920	N	N	0	N	01	N
122	20231006	160811	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2230	-95	5	-4.09	362071340	160323	106.90	2325	2420	2165	3020	1630	2325	2258.39	0.81	0	37083	2785	2555	2415	2185	2045	2485	2115	63	695	500	1580	5	1	12686562	283	-3.46	0.62	12	1.26	-644.00	3613.00	5610	20221201	-60.25	2165	20231006	3.00	4495	-50.39	20230530	2165	3.00	20231006	5610	-60.25	20221201	2165	3.00	20231006	0.73	N	227100	500	63 억		102279	N	N	0	N	01	N
123	20231006	150759	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2230	-95	5	-4.09	326386710	144187	96.14	2325	2420	2165	3020	1630	2325	2263.63	0.81	0	37596	2785	2555	2415	2185	2045	2485	2115	63	695	500	1580	5	1	12686562	283	-3.46	0.62	12	1.14	-644.00	3613.00	5610	20221201	-60.25	2165	20231006	3.00	4495	-50.39	20230530	2165	3.00	20231006	5610	-60.25	20221201	2165	3.00	20231006	0.73	N	227100	500	63 억		102279	N	N	0	N	01	N
124	20231006	140802	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2165	-160	5	-6.88	245246015	107298	71.55	2325	2420	2165	3020	1630	2325	2285.65	0.81	0	17930	2785	2555	2415	2185	2045	2485	2115	63	695	500	1580	5	1	12686562	275	-3.36	0.60	12	0.85	-644.00	3613.00	5610	20221201	-61.41	2165	20231006	0.00	4495	-51.84	20230530	2165	0.00	20231006	5610	-61.41	20221201	2165	0.00	20231006	0.73	N	227100	500	63 억		102279	N	N	0	N	01	N
125	20231006	130751	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2325	0	3	0.00	138322935	59605	39.74	2325	2420	2165	3020	1630	2325	2320.66	0.81	0	7636	2785	2555	2415	2185	2045	2485	2115	63	695	500	1580	5	1	12686562	295	-3.61	0.64	12	0.47	-644.00	3613.00	5610	20221201	-58.56	2165	20231006	7.39	4495	-48.28	20230530	2165	7.39	20231006	5610	-58.56	20221201	2165	7.39	20231006	0.73	N	227100	500	63 억		102279	N	N	0	N	01	N
126	20231006	120750	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2315	-10	5	-0.43	133099065	57347	38.24	2325	2420	2165	3020	1630	2325	2320.94	0.81	0	7390	2785	2555	2415	2185	2045	2485	2115	63	695	500	1580	5	1	12686562	294	-3.59	0.64	12	0.45	-644.00	3613.00	5610	20221201	-58.73	2165	20231006	6.93	4495	-48.50	20230530	2165	6.93	20231006	5610	-58.73	20221201	2165	6.93	20231006	0.73	N	227100	500	63 억		102279	N	N	0	N	01	N
127	20231006	110744	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2355	30	2	1.29	113484470	48851	32.57	2325	2420	2165	3020	1630	2325	2323.07	0.81	0	6393	2785	2555	2415	2185	2045	2485	2115	63	695	500	1580	5	1	12686562	299	-3.66	0.65	12	0.39	-644.00	3613.00	5610	20221201	-58.02	2165	20231006	8.78	4495	-47.61	20230530	2165	8.78	20231006	5610	-58.02	20221201	2165	8.78	20231006	0.73	N	227100	500	63 억		102279	N	N	0	N	01	N
128	20231006	100749	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2395	70	2	3.01	100367445	43287	28.86	2325	2420	2165	3020	1630	2325	2318.65	0.81	0	6465	2785	2555	2415	2185	2045	2485	2115	63	695	500	1580	5	1	12686562	304	-3.72	0.66	12	0.34	-644.00	3613.00	5610	20221201	-57.31	2165	20231006	10.62	4495	-46.72	20230530	2165	10.62	20231006	5610	-57.31	20221201	2165	10.62	20231006	0.73	N	227100	500	63 억		102279	N	N	0	N	01	N
129	20231006	090744	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2300	-25	5	-1.08	39203000	17181	11.46	2325	2355	2165	3020	1630	2325	2281.76	0.81	0	-94	2785	2555	2415	2185	2045	2485	2115	63	695	500	1580	5	1	12686562	292	-3.57	0.64	12	0.14	-644.00	3613.00	5610	20221201	-59.00	2165	20231006	6.24	4495	-48.83	20230530	2165	6.24	20231006	5610	-59.00	20221201	2165	6.24	20231006	0.73	N	227100	500	63 억		102279	N	N	0	N	01	N