KissMeData/042110/price/prices-20231001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	-6	5	-0.37	207637130	128456	243.08	1626	1635	1603	2110	1139	1626	1616.39	52.80	-29838	1636	1630	1620	1614	1604	1634	1618	242	484	500	1100	1	1	48329564	783	9.42	0.66	12	0.27	172.00	2468.00	2310	20230420	-29.87	1375	20230726	17.82	2310	-29.87	20230420	1375	17.82	20230726	2310	-29.87	20230420	1375	17.82	20230726	3.46	N	042110	500	241 억	25517692	N	N	N	N
3	20231031	150505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1610	-16	5	-0.98	179442822	111007	210.06	1626	1635	1603	2110	1139	1626	1616.48	52.80	-23534	1636	1630	1620	1614	1604	1634	1618	242	484	500	1100	1	1	48329564	778	9.36	0.65	12	0.23	172.00	2468.00	2310	20230420	-30.30	1375	20230726	17.09	2310	-30.30	20230420	1375	17.09	20230726	2310	-30.30	20230420	1375	17.09	20230726	3.46	N	042110	500	241 억	25517692	N	N	N	N
4	20231031	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1610	-16	5	-0.98	140276515	86617	163.91	1626	1635	1607	2110	1139	1626	1619.49	52.80	-17928	1636	1630	1620	1614	1604	1634	1618	242	484	500	1100	1	1	48329564	778	9.36	0.65	12	0.18	172.00	2468.00	2310	20230420	-30.30	1375	20230726	17.09	2310	-30.30	20230420	1375	17.09	20230726	2310	-30.30	20230420	1375	17.09	20230726	3.46	N	042110	500	241 억	25517692	N	N	N	N
5	20231031	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1610	-16	5	-0.98	129106412	79683	150.79	1626	1635	1607	2110	1139	1626	1620.24	52.80	-13505	1636	1630	1620	1614	1604	1634	1618	242	484	500	1100	1	1	48329564	778	9.36	0.65	12	0.16	172.00	2468.00	2310	20230420	-30.30	1375	20230726	17.09	2310	-30.30	20230420	1375	17.09	20230726	2310	-30.30	20230420	1375	17.09	20230726	3.46	N	042110	500	241 억	25517692	N	N	N	N
6	20231031	120503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1614	-12	5	-0.74	95216491	58625	110.94	1626	1635	1611	2110	1139	1626	1624.16	52.80	-3290	1636	1630	1620	1614	1604	1634	1618	242	484	500	1100	1	1	48329564	780	9.38	0.65	12	0.12	172.00	2468.00	2310	20230420	-30.13	1375	20230726	17.38	2310	-30.13	20230420	1375	17.38	20230726	2310	-30.13	20230420	1375	17.38	20230726	3.46	N	042110	500	241 억	25517692	N	N	N	N
7	20231031	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1626	0	3	0.00	76004193	46719	88.41	1626	1635	1615	2110	1139	1626	1626.84	52.80	2098	1636	1630	1620	1614	1604	1634	1618	242	484	500	1100	1	1	48329564	786	9.45	0.66	12	0.10	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.46	N	042110	500	241 억	25517692	N	N	N	N
8	20231031	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1629	3	2	0.18	59794692	36703	69.45	1626	1635	1620	2110	1139	1626	1629.17	52.80	9932	1636	1630	1620	1614	1604	1634	1618	242	484	500	1100	1	1	48329564	787	9.47	0.66	12	0.08	172.00	2468.00	2310	20230420	-29.48	1375	20230726	18.47	2310	-29.48	20230420	1375	18.47	20230726	2310	-29.48	20230420	1375	18.47	20230726	3.46	N	042110	500	241 억	25517692	N	N	N	N
9	20231031	090506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1630	4	2	0.25	6617164	4065	7.69	1626	1630	1626	2110	1139	1626	1627.93	52.80	473	1636	1630	1620	1614	1604	1634	1618	242	484	500	1100	1	1	48329564	788	9.48	0.66	12	0.01	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.46	N	042110	500	241 억	25517692	N	N	N	N
10	20231030	160500	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	-4	5	-0.25	85496576	52745	36.78	1625	1626	1610	2115	1141	1630	1620.94	52.80	-1587	1652	1641	1624	1613	1596	1646	1618	242	485	500	1100	1	1	48329564	786	9.45	0.66	12	0.11	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.44	N	042110	500	241 억	25519640	N	N	N	N
11	20231030	150449	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1623	-7	5	-0.43	77631452	47899	33.40	1625	1626	1610	2115	1141	1630	1620.73	52.80	41	1652	1641	1624	1613	1596	1646	1618	242	485	500	1100	1	1	48329564	784	9.44	0.66	12	0.10	172.00	2468.00	2310	20230420	-29.74	1375	20230726	18.04	2310	-29.74	20230420	1375	18.04	20230726	2310	-29.74	20230420	1375	18.04	20230726	3.44	N	042110	500	241 억	25519640	N	N	N	N
12	20231030	140451	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	-4	5	-0.25	74756782	46126	32.16	1625	1626	1610	2115	1141	1630	1620.71	52.80	-429	1652	1641	1624	1613	1596	1646	1618	242	485	500	1100	1	1	48329564	786	9.45	0.66	12	0.10	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.44	N	042110	500	241 억	25519640	N	N	N	N
13	20231030	130450	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	-4	5	-0.25	48414646	29895	20.85	1625	1626	1610	2115	1141	1630	1619.49	52.80	584	1652	1641	1624	1613	1596	1646	1618	242	485	500	1100	1	1	48329564	786	9.45	0.66	12	0.06	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.44	N	042110	500	241 억	25519640	N	N	N	N
14	20231030	120446	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	-4	5	-0.25	39057427	24139	16.83	1625	1626	1610	2115	1141	1630	1618.02	52.80	880	1652	1641	1624	1613	1596	1646	1618	242	485	500	1100	1	1	48329564	786	9.45	0.66	12	0.05	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.44	N	042110	500	241 억	25519640	N	N	N	N
15	20231030	110447	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	-4	5	-0.25	29822864	18439	12.86	1625	1626	1610	2115	1141	1630	1617.38	52.80	63	1652	1641	1624	1613	1596	1646	1618	242	485	500	1100	1	1	48329564	786	9.45	0.66	12	0.04	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.44	N	042110	500	241 억	25519640	N	N	N	N
16	20231030	100449	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1619	-11	5	-0.67	19792064	12261	8.55	1625	1625	1610	2115	1141	1630	1614.23	52.80	-624	1652	1641	1624	1613	1596	1646	1618	242	485	500	1100	1	1	48329564	782	9.41	0.66	12	0.03	172.00	2468.00	2310	20230420	-29.91	1375	20230726	17.75	2310	-29.91	20230420	1375	17.75	20230726	2310	-29.91	20230420	1375	17.75	20230726	3.44	N	042110	500	241 억	25519640	N	N	N	N
17	20231030	090444	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1623	-7	5	-0.43	597996	368	0.26	1625	1625	1623	2115	1141	1630	1624.99	52.80	358	1652	1641	1624	1613	1596	1646	1618	242	485	500	1100	1	1	48329564	784	9.44	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.74	1375	20230726	18.04	2310	-29.74	20230420	1375	18.04	20230726	2310	-29.74	20230420	1375	18.04	20230726	3.44	N	042110	500	241 억	25519640	N	N	N	N
18	20231027	160422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1630	9	2	0.56	228147199	141061	85.68	1609	1635	1607	2105	1135	1621	1617.37	52.80	3848	1636	1628	1613	1605	1590	1632	1609	242	484	500	1100	1	1	48329564	788	9.48	0.66	12	0.29	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.41	N	042110	500	241 억	25515789	N	N	N	N
19	20231027	150447	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1616	-5	5	-0.31	183443431	113541	68.97	1609	1635	1607	2105	1135	1621	1615.66	52.80	4993	1636	1628	1613	1605	1590	1632	1609	242	484	500	1100	1	1	48329564	781	9.40	0.65	12	0.23	172.00	2468.00	2310	20230420	-30.04	1375	20230726	17.53	2310	-30.04	20230420	1375	17.53	20230726	2310	-30.04	20230420	1375	17.53	20230726	3.41	N	042110	500	241 억	25515789	N	N	N	N
20	20231027	140445	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1618	-3	5	-0.19	169296795	104770	63.64	1609	1635	1607	2105	1135	1621	1615.89	52.80	6991	1636	1628	1613	1605	1590	1632	1609	242	484	500	1100	1	1	48329564	782	9.41	0.66	12	0.22	172.00	2468.00	2310	20230420	-29.96	1375	20230726	17.67	2310	-29.96	20230420	1375	17.67	20230726	2310	-29.96	20230420	1375	17.67	20230726	3.41	N	042110	500	241 억	25515789	N	N	N	N
21	20231027	130438	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1619	-2	5	-0.12	115546159	71422	43.38	1609	1635	1609	2105	1135	1621	1617.80	52.80	9485	1636	1628	1613	1605	1590	1632	1609	242	484	500	1100	1	1	48329564	782	9.41	0.66	12	0.15	172.00	2468.00	2310	20230420	-29.91	1375	20230726	17.75	2310	-29.91	20230420	1375	17.75	20230726	2310	-29.91	20230420	1375	17.75	20230726	3.41	N	042110	500	241 억	25515789	N	N	N	N
22	20231027	120448	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1617	-4	5	-0.25	92342070	57048	34.65	1609	1635	1609	2105	1135	1621	1618.67	52.80	10690	1636	1628	1613	1605	1590	1632	1609	242	484	500	1100	1	1	48329564	781	9.40	0.66	12	0.12	172.00	2468.00	2310	20230420	-30.00	1375	20230726	17.60	2310	-30.00	20230420	1375	17.60	20230726	2310	-30.00	20230420	1375	17.60	20230726	3.41	N	042110	500	241 억	25515789	N	N	N	N
23	20231027	110451	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1621	0	3	0.00	87686567	54172	32.90	1609	1635	1609	2105	1135	1621	1618.67	52.80	11188	1636	1628	1613	1605	1590	1632	1609	242	484	500	1100	1	1	48329564	783	9.42	0.66	12	0.11	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	2310	-29.83	20230420	1375	17.89	20230726	2310	-29.83	20230420	1375	17.89	20230726	3.41	N	042110	500	241 억	25515789	N	N	N	N
24	20231027	100446	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1621	0	3	0.00	51520974	31861	19.35	1609	1635	1609	2105	1135	1621	1617.05	52.80	3192	1636	1628	1613	1605	1590	1632	1609	242	484	500	1100	1	1	48329564	783	9.42	0.66	12	0.07	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	2310	-29.83	20230420	1375	17.89	20230726	2310	-29.83	20230420	1375	17.89	20230726	3.41	N	042110	500	241 억	25515789	N	N	N	N
25	20231027	090443	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1620	-1	5	-0.06	10228175	6336	3.85	1609	1635	1609	2105	1135	1621	1614.30	52.80	917	1636	1628	1613	1605	1590	1632	1609	242	484	500	1100	1	1	48329564	783	9.42	0.66	12	0.01	172.00	2468.00	2310	20230420	-29.87	1375	20230726	17.82	2310	-29.87	20230420	1375	17.82	20230726	2310	-29.87	20230420	1375	17.82	20230726	3.41	N	042110	500	241 억	25515789	N	N	N	N
26	20231026	160439	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1621	-17	5	-1.04	264517546	164633	119.95	1621	1621	1598	2125	1147	1638	1606.71	52.85	-25346	1660	1649	1636	1625	1612	1642	1618	242	487	500	1110	1	1	48329564	783	9.42	0.66	12	0.34	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	2310	-29.83	20230420	1375	17.89	20230726	2310	-29.83	20230420	1375	17.89	20230726	3.43	N	042110	500	241 억	25541046	N	N	N	N
27	20231026	150439	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1605	-33	5	-2.01	234251440	145867	106.27	1621	1621	1598	2125	1147	1638	1605.92	52.85	-21367	1660	1649	1636	1625	1612	1642	1618	242	487	500	1110	1	1	48329564	776	9.33	0.65	12	0.30	172.00	2468.00	2310	20230420	-30.52	1375	20230726	16.73	2310	-30.52	20230420	1375	16.73	20230726	2310	-30.52	20230420	1375	16.73	20230726	3.43	N	042110	500	241 억	25541046	N	N	N	N
28	20231026	140441	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1605	-33	5	-2.01	191302472	119031	86.72	1621	1621	1600	2125	1147	1638	1607.17	52.85	-19151	1660	1649	1636	1625	1612	1642	1618	242	487	500	1110	1	1	48329564	776	9.33	0.65	12	0.25	172.00	2468.00	2310	20230420	-30.52	1375	20230726	16.73	2310	-30.52	20230420	1375	16.73	20230726	2310	-30.52	20230420	1375	16.73	20230726	3.43	N	042110	500	241 억	25541046	N	N	N	N
29	20231026	130439	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1612	-26	5	-1.59	116067169	72057	52.50	1621	1621	1606	2125	1147	1638	1610.77	52.85	-12848	1660	1649	1636	1625	1612	1642	1618	242	487	500	1110	1	1	48329564	779	9.37	0.65	12	0.15	172.00	2468.00	2310	20230420	-30.22	1375	20230726	17.24	2310	-30.22	20230420	1375	17.24	20230726	2310	-30.22	20230420	1375	17.24	20230726	3.43	N	042110	500	241 억	25541046	N	N	N	N
30	20231026	120438	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1606	-32	5	-1.95	107294751	66605	48.53	1621	1621	1606	2125	1147	1638	1610.91	52.85	-11583	1660	1649	1636	1625	1612	1642	1618	242	487	500	1110	1	1	48329564	776	9.34	0.65	12	0.14	172.00	2468.00	2310	20230420	-30.48	1375	20230726	16.80	2310	-30.48	20230420	1375	16.80	20230726	2310	-30.48	20230420	1375	16.80	20230726	3.43	N	042110	500	241 억	25541046	N	N	N	N
31	20231026	110443	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1610	-28	5	-1.71	62629684	38826	28.29	1621	1621	1608	2125	1147	1638	1613.09	52.85	-7476	1660	1649	1636	1625	1612	1642	1618	242	487	500	1110	1	1	48329564	778	9.36	0.65	12	0.08	172.00	2468.00	2310	20230420	-30.30	1375	20230726	17.09	2310	-30.30	20230420	1375	17.09	20230726	2310	-30.30	20230420	1375	17.09	20230726	3.43	N	042110	500	241 억	25541046	N	N	N	N
32	20231026	100442	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1616	-22	5	-1.34	38788553	24056	17.53	1621	1621	1608	2125	1147	1638	1612.43	52.85	-11401	1660	1649	1636	1625	1612	1642	1618	242	487	500	1110	1	1	48329564	781	9.40	0.65	12	0.05	172.00	2468.00	2310	20230420	-30.04	1375	20230726	17.53	2310	-30.04	20230420	1375	17.53	20230726	2310	-30.04	20230420	1375	17.53	20230726	3.43	N	042110	500	241 억	25541046	N	N	N	N
33	20231026	090441	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1618	-20	5	-1.22	5517758	3420	2.49	1621	1621	1609	2125	1147	1638	1613.38	52.85	-1058	1660	1649	1636	1625	1612	1642	1618	242	487	500	1110	1	1	48329564	782	9.41	0.66	12	0.01	172.00	2468.00	2310	20230420	-29.96	1375	20230726	17.67	2310	-29.96	20230420	1375	17.67	20230726	2310	-29.96	20230420	1375	17.67	20230726	3.43	N	042110	500	241 억	25541046	N	N	N	N
34	20231025	160442	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1638	-1	5	-0.06	223843930	137243	103.32	1639	1647	1623	2130	1148	1639	1631.00	52.79	23186	1671	1655	1624	1608	1577	1663	1616	242	491	500	1110	1	1	48329564	792	9.52	0.66	12	0.28	172.00	2468.00	2310	20230420	-29.09	1375	20230726	19.13	2310	-29.09	20230420	1375	19.13	20230726	2310	-29.09	20230420	1375	19.13	20230726	3.44	N	042110	500	241 억	25515504	N	N	N	N
35	20231025	150442	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1632	-7	5	-0.43	195430666	119852	90.23	1639	1647	1623	2130	1148	1639	1630.60	52.79	23783	1671	1655	1624	1608	1577	1663	1616	242	491	500	1110	1	1	48329564	789	9.49	0.66	12	0.25	172.00	2468.00	2310	20230420	-29.35	1375	20230726	18.69	2310	-29.35	20230420	1375	18.69	20230726	2310	-29.35	20230420	1375	18.69	20230726	3.44	N	042110	500	241 억	25515504	N	N	N	N
36	20231025	140438	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1630	-9	5	-0.55	191109700	117195	88.23	1639	1647	1623	2130	1148	1639	1630.70	52.79	24235	1671	1655	1624	1608	1577	1663	1616	242	491	500	1110	1	1	48329564	788	9.48	0.66	12	0.24	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.44	N	042110	500	241 억	25515504	N	N	N	N
37	20231025	130440	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1630	-9	5	-0.55	169129767	103692	78.06	1639	1647	1624	2130	1148	1639	1631.08	52.79	25266	1671	1655	1624	1608	1577	1663	1616	242	491	500	1110	1	1	48329564	788	9.48	0.66	12	0.21	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.44	N	042110	500	241 억	25515504	N	N	N	N
38	20231025	120439	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1634	-5	5	-0.31	163703501	100356	75.55	1639	1647	1624	2130	1148	1639	1631.23	52.79	25381	1671	1655	1624	1608	1577	1663	1616	242	491	500	1110	1	1	48329564	790	9.50	0.66	12	0.21	172.00	2468.00	2310	20230420	-29.26	1375	20230726	18.84	2310	-29.26	20230420	1375	18.84	20230726	2310	-29.26	20230420	1375	18.84	20230726	3.44	N	042110	500	241 억	25515504	N	N	N	N
39	20231025	110439	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1640	1	2	0.06	99524262	60939	45.88	1639	1647	1625	2130	1148	1639	1633.18	52.79	17426	1671	1655	1624	1608	1577	1663	1616	242	491	500	1110	1	1	48329564	793	9.53	0.66	12	0.13	172.00	2468.00	2310	20230420	-29.00	1375	20230726	19.27	2310	-29.00	20230420	1375	19.27	20230726	2310	-29.00	20230420	1375	19.27	20230726	3.44	N	042110	500	241 억	25515504	N	N	N	N
40	20231025	100439	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1639	0	3	0.00	62787776	38449	28.95	1639	1647	1625	2130	1148	1639	1633.01	52.79	15955	1671	1655	1624	1608	1577	1663	1616	242	491	500	1110	1	1	48329564	792	9.53	0.66	12	0.08	172.00	2468.00	2310	20230420	-29.05	1375	20230726	19.20	2310	-29.05	20230420	1375	19.20	20230726	2310	-29.05	20230420	1375	19.20	20230726	3.44	N	042110	500	241 억	25515504	N	N	N	N
41	20231025	090438	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1636	-3	5	-0.18	3607869	2200	1.66	1639	1647	1636	2130	1148	1639	1639.94	52.79	1004	1671	1655	1624	1608	1577	1663	1616	242	491	500	1110	1	1	48329564	791	9.51	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.18	1375	20230726	18.98	2310	-29.18	20230420	1375	18.98	20230726	2310	-29.18	20230420	1375	18.98	20230726	3.44	N	042110	500	241 억	25515504	N	N	N	N
42	20231024	160429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1639	10	2	0.61	214290950	132700	125.30	1615	1640	1593	2115	1141	1629	1614.85	52.76	16560	1652	1640	1623	1611	1594	1646	1617	242	486	500	1100	1	1	48329564	792	9.53	0.66	12	0.27	172.00	2468.00	2310	20230420	-29.05	1375	20230726	19.20	2310	-29.05	20230420	1375	19.20	20230726	2310	-29.05	20230420	1375	19.20	20230726	3.45	N	042110	500	241 억	25498945	N	N	N	N
43	20231024	150437	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1631	2	2	0.12	191642959	118836	112.21	1615	1635	1593	2115	1141	1629	1612.67	52.76	15599	1652	1640	1623	1611	1594	1646	1617	242	486	500	1100	1	1	48329564	788	9.48	0.66	12	0.25	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	2310	-29.39	20230420	1375	18.62	20230726	2310	-29.39	20230420	1375	18.62	20230726	3.45	N	042110	500	241 억	25498945	N	N	N	N
44	20231024	140428	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1623	-6	5	-0.37	153077644	95125	89.82	1615	1634	1593	2115	1141	1629	1609.23	52.76	10410	1652	1640	1623	1611	1594	1646	1617	242	486	500	1100	1	1	48329564	784	9.44	0.66	12	0.20	172.00	2468.00	2310	20230420	-29.74	1375	20230726	18.04	2310	-29.74	20230420	1375	18.04	20230726	2310	-29.74	20230420	1375	18.04	20230726	3.45	N	042110	500	241 억	25498945	N	N	N	N
45	20231024	130434	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1611	-18	5	-1.10	137830407	85680	80.90	1615	1634	1593	2115	1141	1629	1608.66	52.76	7746	1652	1640	1623	1611	1594	1646	1617	242	486	500	1100	1	1	48329564	779	9.37	0.65	12	0.18	172.00	2468.00	2310	20230420	-30.26	1375	20230726	17.16	2310	-30.26	20230420	1375	17.16	20230726	2310	-30.26	20230420	1375	17.16	20230726	3.45	N	042110	500	241 억	25498945	N	N	N	N
46	20231024	120438	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1605	-24	5	-1.47	108583887	67449	63.69	1615	1634	1593	2115	1141	1629	1609.87	52.76	174	1652	1640	1623	1611	1594	1646	1617	242	486	500	1100	1	1	48329564	776	9.33	0.65	12	0.14	172.00	2468.00	2310	20230420	-30.52	1375	20230726	16.73	2310	-30.52	20230420	1375	16.73	20230726	2310	-30.52	20230420	1375	16.73	20230726	3.45	N	042110	500	241 억	25498945	N	N	N	N
47	20231024	110434	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1608	-21	5	-1.29	102722908	63803	60.24	1615	1634	1593	2115	1141	1629	1610.00	52.76	116	1652	1640	1623	1611	1594	1646	1617	242	486	500	1100	1	1	48329564	777	9.35	0.65	12	0.13	172.00	2468.00	2310	20230420	-30.39	1375	20230726	16.95	2310	-30.39	20230420	1375	16.95	20230726	2310	-30.39	20230420	1375	16.95	20230726	3.45	N	042110	500	241 억	25498945	N	N	N	N
48	20231024	100430	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1619	-10	5	-0.61	36383432	22429	21.18	1615	1634	1615	2115	1141	1629	1622.16	52.76	2454	1652	1640	1623	1611	1594	1646	1617	242	486	500	1100	1	1	48329564	782	9.41	0.66	12	0.05	172.00	2468.00	2310	20230420	-29.91	1375	20230726	17.75	2310	-29.91	20230420	1375	17.75	20230726	2310	-29.91	20230420	1375	17.75	20230726	3.45	N	042110	500	241 억	25498945	N	N	N	N
49	20231024	090433	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1634	5	2	0.31	7808214	4834	4.56	1615	1634	1615	2115	1141	1629	1615.27	52.76	312	1652	1640	1623	1611	1594	1646	1617	242	486	500	1100	1	1	48329564	790	9.50	0.66	12	0.01	172.00	2468.00	2310	20230420	-29.26	1375	20230726	18.84	2310	-29.26	20230420	1375	18.84	20230726	2310	-29.26	20230420	1375	18.84	20230726	3.45	N	042110	500	241 억	25498945	N	N	N	N
50	20231023	160427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1629	3	2	0.18	171961463	105907	56.42	1606	1635	1606	2110	1139	1626	1623.70	52.73	17241	1654	1639	1612	1597	1570	1647	1605	242	484	500	1100	1	1	48329564	787	9.47	0.66	12	0.22	172.00	2468.00	2310	20230420	-29.48	1375	20230726	18.47	2310	-29.48	20230420	1375	18.47	20230726	2310	-29.48	20230420	1375	18.47	20230726	3.43	N	042110	500	241 억	25482159	N	N	N	N
51	20231023	150427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1631	5	2	0.31	163179853	100511	53.55	1606	1635	1606	2110	1139	1626	1623.50	52.73	16709	1654	1639	1612	1597	1570	1647	1605	242	484	500	1100	1	1	48329564	788	9.48	0.66	12	0.21	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	2310	-29.39	20230420	1375	18.62	20230726	2310	-29.39	20230420	1375	18.62	20230726	3.43	N	042110	500	241 억	25482159	N	N	N	N
52	20231023	140429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1628	2	2	0.12	157888463	97257	51.82	1606	1635	1606	2110	1139	1626	1623.41	52.73	15861	1654	1639	1612	1597	1570	1647	1605	242	484	500	1100	1	1	48329564	787	9.47	0.66	12	0.20	172.00	2468.00	2310	20230420	-29.52	1375	20230726	18.40	2310	-29.52	20230420	1375	18.40	20230726	2310	-29.52	20230420	1375	18.40	20230726	3.43	N	042110	500	241 억	25482159	N	N	N	N
53	20231023	130430	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1624	-2	5	-0.12	126917848	78151	41.64	1606	1635	1606	2110	1139	1626	1624.01	52.73	14889	1654	1639	1612	1597	1570	1647	1605	242	484	500	1100	1	1	48329564	785	9.44	0.66	12	0.16	172.00	2468.00	2310	20230420	-29.70	1375	20230726	18.11	2310	-29.70	20230420	1375	18.11	20230726	2310	-29.70	20230420	1375	18.11	20230726	3.43	N	042110	500	241 억	25482159	N	N	N	N
54	20231023	120427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1635	9	2	0.55	92196779	56784	30.25	1606	1635	1606	2110	1139	1626	1623.64	52.73	10402	1654	1639	1612	1597	1570	1647	1605	242	484	500	1100	1	1	48329564	790	9.51	0.66	12	0.12	172.00	2468.00	2310	20230420	-29.22	1375	20230726	18.91	2310	-29.22	20230420	1375	18.91	20230726	2310	-29.22	20230420	1375	18.91	20230726	3.43	N	042110	500	241 억	25482159	N	N	N	N
55	20231023	110426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1625	-1	5	-0.06	36824858	22736	12.11	1606	1630	1606	2110	1139	1626	1619.67	52.73	4405	1654	1639	1612	1597	1570	1647	1605	242	484	500	1100	1	1	48329564	785	9.45	0.66	12	0.05	172.00	2468.00	2310	20230420	-29.65	1375	20230726	18.18	2310	-29.65	20230420	1375	18.18	20230726	2310	-29.65	20230420	1375	18.18	20230726	3.43	N	042110	500	241 억	25482159	N	N	N	N
56	20231023	100423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	0	3	0.00	28781233	17773	9.47	1606	1630	1606	2110	1139	1626	1619.38	52.73	2214	1654	1639	1612	1597	1570	1647	1605	242	484	500	1100	1	1	48329564	786	9.45	0.66	12	0.04	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.43	N	042110	500	241 억	25482159	N	N	N	N
57	20231023	090432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1609	-17	5	-1.05	689478	428	0.23	1606	1624	1606	2110	1139	1626	1610.86	52.73	-3	1654	1639	1612	1597	1570	1647	1605	242	484	500	1100	1	1	48329564	778	9.35	0.65	12	0.00	172.00	2468.00	2310	20230420	-30.35	1375	20230726	17.02	2310	-30.35	20230420	1375	17.02	20230726	2310	-30.35	20230420	1375	17.02	20230726	3.43	N	042110	500	241 억	25482159	N	N	N	N
58	20231020	160427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	-2	5	-0.12	300985748	187356	203.93	1625	1627	1585	2115	1140	1628	1606.48	52.75	-13133	1673	1650	1625	1602	1577	1638	1590	242	487	500	1100	1	1	48329564	786	9.45	0.66	12	0.39	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.38	N	042110	500	241 억	25494789	N	N	N	N
59	20231020	150427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1618	-10	5	-0.61	287136393	178816	194.63	1625	1625	1585	2115	1140	1628	1605.76	52.75	-11630	1673	1650	1625	1602	1577	1638	1590	242	487	500	1100	1	1	48329564	782	9.41	0.66	12	0.37	172.00	2468.00	2310	20230420	-29.96	1375	20230726	17.67	2310	-29.96	20230420	1375	17.67	20230726	2310	-29.96	20230420	1375	17.67	20230726	3.38	N	042110	500	241 억	25494789	N	N	N	N
60	20231020	140429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1623	-5	5	-0.31	277884025	173094	188.41	1625	1625	1585	2115	1140	1628	1605.39	52.75	-11838	1673	1650	1625	1602	1577	1638	1590	242	487	500	1100	1	1	48329564	784	9.44	0.66	12	0.36	172.00	2468.00	2310	20230420	-29.74	1375	20230726	18.04	2310	-29.74	20230420	1375	18.04	20230726	2310	-29.74	20230420	1375	18.04	20230726	3.38	N	042110	500	241 억	25494789	N	N	N	N
61	20231020	130418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1610	-18	5	-1.11	250953472	156449	170.29	1625	1625	1585	2115	1140	1628	1604.06	52.75	-11273	1673	1650	1625	1602	1577	1638	1590	242	487	500	1100	1	1	48329564	778	9.36	0.65	12	0.32	172.00	2468.00	2310	20230420	-30.30	1375	20230726	17.09	2310	-30.30	20230420	1375	17.09	20230726	2310	-30.30	20230420	1375	17.09	20230726	3.38	N	042110	500	241 억	25494789	N	N	N	N
62	20231020	120423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1608	-20	5	-1.23	229409984	143054	155.71	1625	1625	1585	2115	1140	1628	1603.66	52.75	-11960	1673	1650	1625	1602	1577	1638	1590	242	487	500	1100	1	1	48329564	777	9.35	0.65	12	0.30	172.00	2468.00	2310	20230420	-30.39	1375	20230726	16.95	2310	-30.39	20230420	1375	16.95	20230726	2310	-30.39	20230420	1375	16.95	20230726	3.38	N	042110	500	241 억	25494789	N	N	N	N
63	20231020	110429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1608	-20	5	-1.23	93953195	58821	64.02	1625	1625	1585	2115	1140	1628	1597.27	52.75	-17241	1673	1650	1625	1602	1577	1638	1590	242	487	500	1100	1	1	48329564	777	9.35	0.65	12	0.12	172.00	2468.00	2310	20230420	-30.39	1375	20230726	16.95	2310	-30.39	20230420	1375	16.95	20230726	2310	-30.39	20230420	1375	16.95	20230726	3.38	N	042110	500	241 억	25494789	N	N	N	N
64	20231020	100424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1601	-27	5	-1.66	62115933	38927	42.37	1625	1625	1585	2115	1140	1628	1595.70	52.75	-16255	1673	1650	1625	1602	1577	1638	1590	242	487	500	1100	1	1	48329564	774	9.31	0.65	12	0.08	172.00	2468.00	2310	20230420	-30.69	1375	20230726	16.44	2310	-30.69	20230420	1375	16.44	20230726	2310	-30.69	20230420	1375	16.44	20230726	3.38	N	042110	500	241 억	25494789	N	N	N	N
65	20231020	090426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1603	-25	5	-1.54	2439607	1514	1.65	1625	1625	1603	2115	1140	1628	1611.37	52.75	-293	1673	1650	1625	1602	1577	1638	1590	242	487	500	1100	1	1	48329564	775	9.32	0.65	12	0.00	172.00	2468.00	2310	20230420	-30.61	1375	20230726	16.58	2310	-30.61	20230420	1375	16.58	20230726	2310	-30.61	20230420	1375	16.58	20230726	3.38	N	042110	500	241 억	25494789	N	N	N	N
66	20231019	160423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1628	-26	5	-1.57	148434850	91862	60.66	1640	1648	1600	2150	1158	1654	1615.85	52.84	-41762	1688	1670	1652	1634	1616	1680	1644	242	496	500	1120	1	1	48329564	787	9.47	0.66	12	0.19	172.00	2468.00	2310	20230420	-29.52	1375	20230726	18.40	2310	-29.52	20230420	1375	18.40	20230726	2310	-29.52	20230420	1375	18.40	20230726	3.40	N	042110	500	241 억	25536349	N	N	N	N
67	20231019	150421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1606	-48	5	-2.90	121093564	75013	49.53	1640	1648	1600	2150	1158	1654	1614.30	52.84	-39546	1688	1670	1652	1634	1616	1680	1644	242	496	500	1120	1	1	48329564	776	9.34	0.65	12	0.16	172.00	2468.00	2310	20230420	-30.48	1375	20230726	16.80	2310	-30.48	20230420	1375	16.80	20230726	2310	-30.48	20230420	1375	16.80	20230726	3.40	N	042110	500	241 억	25536349	N	N	N	N
68	20231019	140423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1615	-39	5	-2.36	111994019	69368	45.81	1640	1648	1600	2150	1158	1654	1614.49	52.84	-36164	1688	1670	1652	1634	1616	1680	1644	242	496	500	1120	1	1	48329564	781	9.39	0.65	12	0.14	172.00	2468.00	2310	20230420	-30.09	1375	20230726	17.45	2310	-30.09	20230420	1375	17.45	20230726	2310	-30.09	20230420	1375	17.45	20230726	3.40	N	042110	500	241 억	25536349	N	N	N	N
69	20231019	130420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1618	-36	5	-2.18	109833315	68028	44.92	1640	1648	1600	2150	1158	1654	1614.53	52.84	-34938	1688	1670	1652	1634	1616	1680	1644	242	496	500	1120	1	1	48329564	782	9.41	0.66	12	0.14	172.00	2468.00	2310	20230420	-29.96	1375	20230726	17.67	2310	-29.96	20230420	1375	17.67	20230726	2310	-29.96	20230420	1375	17.67	20230726	3.40	N	042110	500	241 억	25536349	N	N	N	N
70	20231019	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1613	-41	5	-2.48	79656652	49217	32.50	1640	1648	1606	2150	1158	1654	1618.48	52.84	-29752	1688	1670	1652	1634	1616	1680	1644	242	496	500	1120	1	1	48329564	780	9.38	0.65	12	0.10	172.00	2468.00	2310	20230420	-30.17	1375	20230726	17.31	2310	-30.17	20230420	1375	17.31	20230726	2310	-30.17	20230420	1375	17.31	20230726	3.40	N	042110	500	241 억	25536349	N	N	N	N
71	20231019	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1621	-33	5	-2.00	46467476	28644	18.92	1640	1648	1615	2150	1158	1654	1622.24	52.84	-23644	1688	1670	1652	1634	1616	1680	1644	242	496	500	1120	1	1	48329564	783	9.42	0.66	12	0.06	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	2310	-29.83	20230420	1375	17.89	20230726	2310	-29.83	20230420	1375	17.89	20230726	3.40	N	042110	500	241 억	25536349	N	N	N	N
72	20231019	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1617	-37	5	-2.24	32729225	20163	13.31	1640	1648	1615	2150	1158	1654	1623.23	52.84	-15727	1688	1670	1652	1634	1616	1680	1644	242	496	500	1120	1	1	48329564	781	9.40	0.66	12	0.04	172.00	2468.00	2310	20230420	-30.00	1375	20230726	17.60	2310	-30.00	20230420	1375	17.60	20230726	2310	-30.00	20230420	1375	17.60	20230726	3.40	N	042110	500	241 억	25536349	N	N	N	N
73	20231019	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1643	-11	5	-0.67	6430929	3936	2.60	1640	1648	1629	2150	1158	1654	1633.87	52.84	-3823	1688	1670	1652	1634	1616	1680	1644	242	496	500	1120	1	1	48329564	794	9.55	0.67	12	0.01	172.00	2468.00	2310	20230420	-28.87	1375	20230726	19.49	2310	-28.87	20230420	1375	19.49	20230726	2310	-28.87	20230420	1375	19.49	20230726	3.40	N	042110	500	241 억	25536349	N	N	N	N
74	20231018	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1654	10	2	0.61	236609067	143511	120.84	1642	1670	1634	2135	1151	1644	1648.72	52.82	10557	1664	1654	1640	1630	1616	1659	1635	242	491	500	1110	1	1	48329564	799	9.62	0.67	12	0.30	172.00	2468.00	2310	20230420	-28.40	1375	20230726	20.29	2310	-28.40	20230420	1375	20.29	20230726	2310	-28.40	20230420	1375	20.29	20230726	3.41	N	042110	500	241 억	25525787	N	N	N	N
75	20231018	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1647	3	2	0.18	221795969	134535	113.28	1642	1670	1634	2135	1151	1644	1648.61	52.82	11362	1664	1654	1640	1630	1616	1659	1635	242	491	500	1110	1	1	48329564	796	9.58	0.67	12	0.28	172.00	2468.00	2310	20230420	-28.70	1375	20230726	19.78	2310	-28.70	20230420	1375	19.78	20230726	2310	-28.70	20230420	1375	19.78	20230726	3.41	N	042110	500	241 억	25525787	N	N	N	N
76	20231018	140416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1647	3	2	0.18	207613490	125893	106.01	1642	1670	1634	2135	1151	1644	1649.13	52.82	10500	1664	1654	1640	1630	1616	1659	1635	242	491	500	1110	1	1	48329564	796	9.58	0.67	12	0.26	172.00	2468.00	2310	20230420	-28.70	1375	20230726	19.78	2310	-28.70	20230420	1375	19.78	20230726	2310	-28.70	20230420	1375	19.78	20230726	3.41	N	042110	500	241 억	25525787	N	N	N	N
77	20231018	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1652	8	2	0.49	155792167	94520	79.59	1642	1670	1634	2135	1151	1644	1648.25	52.82	11285	1664	1654	1640	1630	1616	1659	1635	242	491	500	1110	1	1	48329564	798	9.60	0.67	12	0.20	172.00	2468.00	2310	20230420	-28.48	1375	20230726	20.15	2310	-28.48	20230420	1375	20.15	20230726	2310	-28.48	20230420	1375	20.15	20230726	3.41	N	042110	500	241 억	25525787	N	N	N	N
78	20231018	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1652	8	2	0.49	154231174	93575	78.79	1642	1670	1634	2135	1151	1644	1648.21	52.82	11306	1664	1654	1640	1630	1616	1659	1635	242	491	500	1110	1	1	48329564	798	9.60	0.67	12	0.19	172.00	2468.00	2310	20230420	-28.48	1375	20230726	20.15	2310	-28.48	20230420	1375	20.15	20230726	2310	-28.48	20230420	1375	20.15	20230726	3.41	N	042110	500	241 억	25525787	N	N	N	N
79	20231018	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1659	15	2	0.91	126176435	76529	64.44	1642	1670	1634	2135	1151	1644	1648.74	52.82	12661	1664	1654	1640	1630	1616	1659	1635	242	491	500	1110	1	1	48329564	802	9.65	0.67	12	0.16	172.00	2468.00	2310	20230420	-28.18	1375	20230726	20.65	2310	-28.18	20230420	1375	20.65	20230726	2310	-28.18	20230420	1375	20.65	20230726	3.41	N	042110	500	241 억	25525787	N	N	N	N
80	20231018	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1657	13	2	0.79	113697211	68966	58.07	1642	1670	1634	2135	1151	1644	1648.60	52.82	13090	1664	1654	1640	1630	1616	1659	1635	242	491	500	1110	1	1	48329564	801	9.63	0.67	12	0.14	172.00	2468.00	2310	20230420	-28.27	1375	20230726	20.51	2310	-28.27	20230420	1375	20.51	20230726	2310	-28.27	20230420	1375	20.51	20230726	3.41	N	042110	500	241 억	25525787	N	N	N	N
81	20231018	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1642	-2	5	-0.12	2500768	1523	1.28	1642	1643	1642	2135	1151	1644	1642.00	52.82	-103	1664	1654	1640	1630	1616	1659	1635	242	491	500	1110	1	1	48329564	794	9.55	0.67	12	0.00	172.00	2468.00	2310	20230420	-28.92	1375	20230726	19.42	2310	-28.92	20230420	1375	19.42	20230726	2310	-28.92	20230420	1375	19.42	20230726	3.41	N	042110	500	241 억	25525787	N	N	N	N
82	20231017	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1644	12	2	0.74	194732837	118716	62.05	1626	1650	1626	2120	1143	1632	1640.33	52.75	31043	1664	1648	1628	1612	1592	1656	1620	242	488	500	1100	1	1	48329564	795	9.56	0.67	12	0.25	172.00	2468.00	2310	20230420	-28.83	1375	20230726	19.56	2310	-28.83	20230420	1375	19.56	20230726	2310	-28.83	20230420	1375	19.56	20230726	3.39	N	042110	500	241 억	25494697	N	N	N	N
83	20231017	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1644	12	2	0.74	170502311	103983	54.35	1626	1650	1626	2120	1143	1632	1639.71	52.75	29735	1664	1648	1628	1612	1592	1656	1620	242	488	500	1100	1	1	48329564	795	9.56	0.67	12	0.22	172.00	2468.00	2310	20230420	-28.83	1375	20230726	19.56	2310	-28.83	20230420	1375	19.56	20230726	2310	-28.83	20230420	1375	19.56	20230726	3.39	N	042110	500	241 억	25494697	N	N	N	N
84	20231017	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1644	12	2	0.74	160161280	97683	51.05	1626	1650	1626	2120	1143	1632	1639.60	52.75	27334	1664	1648	1628	1612	1592	1656	1620	242	488	500	1100	1	1	48329564	795	9.56	0.67	12	0.20	172.00	2468.00	2310	20230420	-28.83	1375	20230726	19.56	2310	-28.83	20230420	1375	19.56	20230726	2310	-28.83	20230420	1375	19.56	20230726	3.39	N	042110	500	241 억	25494697	N	N	N	N
85	20231017	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1645	13	2	0.80	135691639	82796	43.27	1626	1650	1626	2120	1143	1632	1638.87	52.75	24295	1664	1648	1628	1612	1592	1656	1620	242	488	500	1100	1	1	48329564	795	9.56	0.67	12	0.17	172.00	2468.00	2310	20230420	-28.79	1375	20230726	19.64	2310	-28.79	20230420	1375	19.64	20230726	2310	-28.79	20230420	1375	19.64	20230726	3.39	N	042110	500	241 억	25494697	N	N	N	N
86	20231017	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1646	14	2	0.86	108259588	66117	34.56	1626	1650	1626	2120	1143	1632	1637.39	52.75	21783	1664	1648	1628	1612	1592	1656	1620	242	488	500	1100	1	1	48329564	796	9.57	0.67	12	0.14	172.00	2468.00	2310	20230420	-28.74	1375	20230726	19.71	2310	-28.74	20230420	1375	19.71	20230726	2310	-28.74	20230420	1375	19.71	20230726	3.39	N	042110	500	241 억	25494697	N	N	N	N
87	20231017	110415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1641	9	2	0.55	96768622	59126	30.90	1626	1650	1626	2120	1143	1632	1636.65	52.75	19864	1664	1648	1628	1612	1592	1656	1620	242	488	500	1100	1	1	48329564	793	9.54	0.66	12	0.12	172.00	2468.00	2310	20230420	-28.96	1375	20230726	19.35	2310	-28.96	20230420	1375	19.35	20230726	2310	-28.96	20230420	1375	19.35	20230726	3.39	N	042110	500	241 억	25494697	N	N	N	N
88	20231017	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1639	7	2	0.43	57618043	35276	18.44	1626	1650	1626	2120	1143	1632	1633.35	52.75	7310	1664	1648	1628	1612	1592	1656	1620	242	488	500	1100	1	1	48329564	792	9.53	0.66	12	0.07	172.00	2468.00	2310	20230420	-29.05	1375	20230726	19.20	2310	-29.05	20230420	1375	19.20	20230726	2310	-29.05	20230420	1375	19.20	20230726	3.39	N	042110	500	241 억	25494697	N	N	N	N
89	20231017	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1649	17	2	1.04	7964854	4881	2.55	1626	1650	1626	2120	1143	1632	1631.81	52.75	-20	1664	1648	1628	1612	1592	1656	1620	242	488	500	1100	1	1	48329564	797	9.59	0.67	12	0.01	172.00	2468.00	2310	20230420	-28.61	1375	20230726	19.93	2310	-28.61	20230420	1375	19.93	20230726	2310	-28.61	20230420	1375	19.93	20230726	3.39	N	042110	500	241 억	25494697	N	N	N	N
90	20231016	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1632	10	2	0.62	311776038	191298	166.73	1620	1644	1608	2105	1136	1622	1629.78	52.64	56459	1670	1645	1608	1583	1546	1627	1565	242	483	500	1100	1	1	48329564	789	9.49	0.66	12	0.40	172.00	2468.00	2310	20230420	-29.35	1375	20230726	18.69	2310	-29.35	20230420	1375	18.69	20230726	2310	-29.35	20230420	1375	18.69	20230726	3.37	N	042110	500	241 억	25439134	N	N	N	N
91	20231016	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1629	7	2	0.43	284441973	174520	152.11	1620	1644	1608	2105	1136	1622	1629.85	52.64	58095	1670	1645	1608	1583	1546	1627	1565	242	483	500	1100	1	1	48329564	787	9.47	0.66	12	0.36	172.00	2468.00	2310	20230420	-29.48	1375	20230726	18.47	2310	-29.48	20230420	1375	18.47	20230726	2310	-29.48	20230420	1375	18.47	20230726	3.37	N	042110	500	241 억	25439134	N	N	N	N
92	20231016	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1625	3	2	0.18	275919621	169271	147.53	1620	1644	1608	2105	1136	1622	1630.05	52.64	57078	1670	1645	1608	1583	1546	1627	1565	242	483	500	1100	1	1	48329564	785	9.45	0.66	12	0.35	172.00	2468.00	2310	20230420	-29.65	1375	20230726	18.18	2310	-29.65	20230420	1375	18.18	20230726	2310	-29.65	20230420	1375	18.18	20230726	3.37	N	042110	500	241 억	25439134	N	N	N	N
93	20231016	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	-2	5	-0.12	268733018	164839	143.67	1620	1644	1608	2105	1136	1622	1630.28	52.64	56942	1670	1645	1608	1583	1546	1627	1565	242	483	500	1100	1	1	48329564	783	9.42	0.66	12	0.34	172.00	2468.00	2310	20230420	-29.87	1375	20230726	17.82	2310	-29.87	20230420	1375	17.82	20230726	2310	-29.87	20230420	1375	17.82	20230726	3.37	N	042110	500	241 억	25439134	N	N	N	N
94	20231016	120414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1631	9	2	0.55	252793060	155020	135.11	1620	1644	1608	2105	1136	1622	1630.71	52.64	55752	1670	1645	1608	1583	1546	1627	1565	242	483	500	1100	1	1	48329564	788	9.48	0.66	12	0.32	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	2310	-29.39	20230420	1375	18.62	20230726	2310	-29.39	20230420	1375	18.62	20230726	3.37	N	042110	500	241 억	25439134	N	N	N	N
95	20231016	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1635	13	2	0.80	217231490	133178	116.08	1620	1644	1608	2105	1136	1622	1631.14	52.64	53737	1670	1645	1608	1583	1546	1627	1565	242	483	500	1100	1	1	48329564	790	9.51	0.66	12	0.28	172.00	2468.00	2310	20230420	-29.22	1375	20230726	18.91	2310	-29.22	20230420	1375	18.91	20230726	2310	-29.22	20230420	1375	18.91	20230726	3.37	N	042110	500	241 억	25439134	N	N	N	N
96	20231016	100409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1622	0	3	0.00	49986512	30868	26.90	1620	1623	1608	2105	1136	1622	1619.36	52.64	2519	1670	1645	1608	1583	1546	1627	1565	242	483	500	1100	1	1	48329564	784	9.43	0.66	12	0.06	172.00	2468.00	2310	20230420	-29.78	1375	20230726	17.96	2310	-29.78	20230420	1375	17.96	20230726	2310	-29.78	20230420	1375	17.96	20230726	3.37	N	042110	500	241 억	25439134	N	N	N	N
97	20231016	090411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1622	0	3	0.00	22217196	13714	11.95	1620	1623	1609	2105	1136	1622	1620.04	52.64	-372	1670	1645	1608	1583	1546	1627	1565	242	483	500	1100	1	1	48329564	784	9.43	0.66	12	0.03	172.00	2468.00	2310	20230420	-29.78	1375	20230726	17.96	2310	-29.78	20230420	1375	17.96	20230726	2310	-29.78	20230420	1375	17.96	20230726	3.37	N	042110	500	241 억	25439134	N	N	N	N
98	20231012	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1635	4	2	0.25	148695035	91527	82.96	1631	1639	1615	2120	1142	1631	1624.60	52.63	4127	1654	1642	1622	1610	1590	1648	1616	242	489	500	1100	1	1	48329564	790	9.51	0.66	12	0.19	172.00	2468.00	2310	20230420	-29.22	1375	20230726	18.91	2310	-29.22	20230420	1375	18.91	20230726	2310	-29.22	20230420	1375	18.91	20230726	3.37	N	042110	500	241 억	25434108	N	N	N	N
99	20231012	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1626	-5	5	-0.31	128916164	79398	71.96	1631	1639	1615	2120	1142	1631	1623.67	52.63	5075	1654	1642	1622	1610	1590	1648	1616	242	489	500	1100	1	1	48329564	786	9.45	0.66	12	0.16	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.37	N	042110	500	241 억	25434108	N	N	N	N
100	20231012	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1628	-3	5	-0.18	114828646	70687	64.07	1631	1639	1615	2120	1142	1631	1624.47	52.63	4806	1654	1642	1622	1610	1590	1648	1616	242	489	500	1100	1	1	48329564	787	9.47	0.66	12	0.15	172.00	2468.00	2310	20230420	-29.52	1375	20230726	18.40	2310	-29.52	20230420	1375	18.40	20230726	2310	-29.52	20230420	1375	18.40	20230726	3.37	N	042110	500	241 억	25434108	N	N	N	N
101	20231012	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1631	0	3	0.00	99972677	61534	55.77	1631	1639	1615	2120	1142	1631	1624.67	52.63	1085	1654	1642	1622	1610	1590	1648	1616	242	489	500	1100	1	1	48329564	788	9.48	0.66	12	0.13	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	2310	-29.39	20230420	1375	18.62	20230726	2310	-29.39	20230420	1375	18.62	20230726	3.37	N	042110	500	241 억	25434108	N	N	N	N
102	20231012	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1630	-1	5	-0.06	76197457	46918	42.52	1631	1639	1615	2120	1142	1631	1624.06	52.63	-1580	1654	1642	1622	1610	1590	1648	1616	242	489	500	1100	1	1	48329564	788	9.48	0.66	12	0.10	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.37	N	042110	500	241 억	25434108	N	N	N	N
103	20231012	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1631	0	3	0.00	46207565	28403	25.74	1631	1639	1619	2120	1142	1631	1626.86	52.63	-2438	1654	1642	1622	1610	1590	1648	1616	242	489	500	1100	1	1	48329564	788	9.48	0.66	12	0.06	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	2310	-29.39	20230420	1375	18.62	20230726	2310	-29.39	20230420	1375	18.62	20230726	3.37	N	042110	500	241 억	25434108	N	N	N	N
104	20231012	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1638	7	2	0.43	17922147	10997	9.97	1631	1639	1626	2120	1142	1631	1629.73	52.63	-1069	1654	1642	1622	1610	1590	1648	1616	242	489	500	1100	1	1	48329564	792	9.52	0.66	12	0.02	172.00	2468.00	2310	20230420	-29.09	1375	20230726	19.13	2310	-29.09	20230420	1375	19.13	20230726	2310	-29.09	20230420	1375	19.13	20230726	3.37	N	042110	500	241 억	25434108	N	N	N	N
105	20231012	090418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1631	0	3	0.00	3208176	1967	1.78	1631	1631	1630	2120	1142	1631	1631.00	52.63	-1	1654	1642	1622	1610	1590	1648	1616	242	489	500	1100	1	1	48329564	788	9.48	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	2310	-29.39	20230420	1375	18.62	20230726	2310	-29.39	20230420	1375	18.62	20230726	3.37	N	042110	500	241 억	25434108	N	N	N	N
106	20231011	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1631	15	2	0.93	178293902	109720	194.90	1602	1634	1602	2100	1132	1616	1624.99	52.60	12914	1646	1631	1615	1600	1584	1623	1592	242	484	500	1090	1	1	48329564	788	9.48	0.66	12	0.23	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	2310	-29.39	20230420	1375	18.62	20230726	2310	-29.39	20230420	1375	18.62	20230726	3.42	N	042110	500	241 억	25421194	N	N	N	N
107	20231011	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1617	1	2	0.06	155268971	95527	169.69	1602	1634	1602	2100	1132	1616	1625.39	52.60	14323	1646	1631	1615	1600	1584	1623	1592	242	484	500	1090	1	1	48329564	781	9.40	0.66	12	0.20	172.00	2468.00	2310	20230420	-30.00	1375	20230726	17.60	2310	-30.00	20230420	1375	17.60	20230726	2310	-30.00	20230420	1375	17.60	20230726	3.42	N	042110	500	241 억	25421194	N	N	N	N
108	20231011	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	3	2	0.19	148543133	91366	162.30	1602	1634	1602	2100	1132	1616	1625.80	52.60	15568	1646	1631	1615	1600	1584	1623	1592	242	484	500	1090	1	1	48329564	782	9.41	0.66	12	0.19	172.00	2468.00	2310	20230420	-29.91	1375	20230726	17.75	2310	-29.91	20230420	1375	17.75	20230726	2310	-29.91	20230420	1375	17.75	20230726	3.42	N	042110	500	241 억	25421194	N	N	N	N
109	20231011	130411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1621	5	2	0.31	128681595	79104	140.51	1602	1634	1602	2100	1132	1616	1626.74	52.60	14201	1646	1631	1615	1600	1584	1623	1592	242	484	500	1090	1	1	48329564	783	9.42	0.66	12	0.16	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	2310	-29.83	20230420	1375	17.89	20230726	2310	-29.83	20230420	1375	17.89	20230726	3.42	N	042110	500	241 억	25421194	N	N	N	N
110	20231011	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1629	13	2	0.80	98506345	60518	107.50	1602	1634	1602	2100	1132	1616	1627.72	52.60	8794	1646	1631	1615	1600	1584	1623	1592	242	484	500	1090	1	1	48329564	787	9.47	0.66	12	0.13	172.00	2468.00	2310	20230420	-29.48	1375	20230726	18.47	2310	-29.48	20230420	1375	18.47	20230726	2310	-29.48	20230420	1375	18.47	20230726	3.42	N	042110	500	241 억	25421194	N	N	N	N
111	20231011	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1630	14	2	0.87	91120664	55984	99.45	1602	1634	1602	2100	1132	1616	1627.62	52.60	6825	1646	1631	1615	1600	1584	1623	1592	242	484	500	1090	1	1	48329564	788	9.48	0.66	12	0.12	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.42	N	042110	500	241 억	25421194	N	N	N	N
112	20231011	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1630	14	2	0.87	60403240	37103	65.91	1602	1633	1602	2100	1132	1616	1627.99	52.60	1544	1646	1631	1615	1600	1584	1623	1592	242	484	500	1090	1	1	48329564	788	9.48	0.66	12	0.08	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.42	N	042110	500	241 억	25421194	N	N	N	N
113	20231011	090415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1615	-1	5	-0.06	1354418	845	1.50	1602	1615	1602	2100	1132	1616	1602.86	52.60	0	1646	1631	1615	1600	1584	1623	1592	242	484	500	1090	1	1	48329564	781	9.39	0.65	12	0.00	172.00	2468.00	2310	20230420	-30.09	1375	20230726	17.45	2310	-30.09	20230420	1375	17.45	20230726	2310	-30.09	20230420	1375	17.45	20230726	3.42	N	042110	500	241 억	25421194	N	N	N	N
114	20231010	160412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1616	-14	5	-0.86	90868582	56296	56.79	1630	1630	1599	2115	1141	1630	1614.11	52.63	-16948	1690	1660	1605	1575	1520	1675	1590	242	485	500	1100	1	1	48329564	781	9.40	0.65	12	0.12	172.00	2468.00	2310	20230420	-30.04	1375	20230726	17.53	2310	-30.04	20230420	1375	17.53	20230726	2310	-30.04	20230420	1375	17.53	20230726	3.43	N	042110	500	241 억	25438142	N	N	N	N
115	20231010	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1614	-16	5	-0.98	81692494	50606	51.05	1630	1630	1599	2115	1141	1630	1614.28	52.63	-16948	1690	1660	1605	1575	1520	1675	1590	242	485	500	1100	1	1	48329564	780	9.38	0.65	12	0.10	172.00	2468.00	2310	20230420	-30.13	1375	20230726	17.38	2310	-30.13	20230420	1375	17.38	20230726	2310	-30.13	20230420	1375	17.38	20230726	3.43	N	042110	500	241 억	25438142	N	N	N	N
116	20231010	140411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1601	-29	5	-1.78	68074888	42164	42.53	1630	1630	1599	2115	1141	1630	1614.53	52.63	-11006	1690	1660	1605	1575	1520	1675	1590	242	485	500	1100	1	1	48329564	774	9.31	0.65	12	0.09	172.00	2468.00	2310	20230420	-30.69	1375	20230726	16.44	2310	-30.69	20230420	1375	16.44	20230726	2310	-30.69	20230420	1375	16.44	20230726	3.43	N	042110	500	241 억	25438142	N	N	N	N
117	20231010	130408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1604	-26	5	-1.60	56964722	35231	35.54	1630	1630	1599	2115	1141	1630	1616.89	52.63	-7798	1690	1660	1605	1575	1520	1675	1590	242	485	500	1100	1	1	48329564	775	9.33	0.65	12	0.07	172.00	2468.00	2310	20230420	-30.56	1375	20230726	16.65	2310	-30.56	20230420	1375	16.65	20230726	2310	-30.56	20230420	1375	16.65	20230726	3.43	N	042110	500	241 억	25438142	N	N	N	N
118	20231010	120410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1622	-8	5	-0.49	31186922	19207	19.38	1630	1630	1614	2115	1141	1630	1623.73	52.63	-1765	1690	1660	1605	1575	1520	1675	1590	242	485	500	1100	1	1	48329564	784	9.43	0.66	12	0.04	172.00	2468.00	2310	20230420	-29.78	1375	20230726	17.96	2310	-29.78	20230420	1375	17.96	20230726	2310	-29.78	20230420	1375	17.96	20230726	3.43	N	042110	500	241 억	25438142	N	N	N	N
119	20231010	110402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1626	-4	5	-0.25	27801197	17115	17.26	1630	1630	1614	2115	1141	1630	1624.38	52.63	-1060	1690	1660	1605	1575	1520	1675	1590	242	485	500	1100	1	1	48329564	786	9.45	0.66	12	0.04	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.43	N	042110	500	241 억	25438142	N	N	N	N
120	20231010	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1626	-4	5	-0.25	22703130	13972	14.09	1630	1630	1614	2115	1141	1630	1624.90	52.63	-560	1690	1660	1605	1575	1520	1675	1590	242	485	500	1100	1	1	48329564	786	9.45	0.66	12	0.03	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.43	N	042110	500	241 억	25438142	N	N	N	N
121	20231010	090406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1630	0	3	0.00	2159691	1325	1.34	1630	1630	1620	2115	1141	1630	1629.96	52.63	-2	1690	1660	1605	1575	1520	1675	1590	242	485	500	1100	1	1	48329564	788	9.48	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.43	N	042110	500	241 억	25438142	N	N	N	N
122	20231006	160409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1630	41	2	2.58	157502846	99132	89.56	1571	1635	1550	2065	1113	1589	1588.82	52.56	35067	1639	1613	1594	1568	1549	1604	1559	242	476	500	1080	1	1	48329564	788	9.48	0.66	12	0.21	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.43	N	042110	500	241 억	25403068	N	N	N	N
123	20231006	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1599	10	2	0.63	140385997	88535	79.99	1571	1601	1550	2065	1113	1589	1585.66	52.56	34399	1639	1613	1594	1568	1549	1604	1559	242	476	500	1080	1	1	48329564	773	9.30	0.65	12	0.18	172.00	2468.00	2310	20230420	-30.78	1375	20230726	16.29	2310	-30.78	20230420	1375	16.29	20230726	2310	-30.78	20230420	1375	16.29	20230726	3.43	N	042110	500	241 억	25403068	N	N	N	N
124	20231006	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1596	7	2	0.44	122637556	77431	69.96	1571	1599	1550	2065	1113	1589	1583.83	52.56	27531	1639	1613	1594	1568	1549	1604	1559	242	476	500	1080	1	1	48329564	771	9.28	0.65	12	0.16	172.00	2468.00	2310	20230420	-30.91	1375	20230726	16.07	2310	-30.91	20230420	1375	16.07	20230726	2310	-30.91	20230420	1375	16.07	20230726	3.43	N	042110	500	241 억	25403068	N	N	N	N
125	20231006	130401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1595	6	2	0.38	108819916	68770	62.13	1571	1598	1550	2065	1113	1589	1582.37	52.56	25996	1639	1613	1594	1568	1549	1604	1559	242	476	500	1080	1	1	48329564	771	9.27	0.65	12	0.14	172.00	2468.00	2310	20230420	-30.95	1375	20230726	16.00	2310	-30.95	20230420	1375	16.00	20230726	2310	-30.95	20230420	1375	16.00	20230726	3.43	N	042110	500	241 억	25403068	N	N	N	N
126	20231006	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1594	5	2	0.31	103198391	65238	58.94	1571	1598	1550	2065	1113	1589	1581.88	52.56	24291	1639	1613	1594	1568	1549	1604	1559	242	476	500	1080	1	1	48329564	770	9.27	0.65	12	0.13	172.00	2468.00	2310	20230420	-31.00	1375	20230726	15.93	2310	-31.00	20230420	1375	15.93	20230726	2310	-31.00	20230420	1375	15.93	20230726	3.43	N	042110	500	241 억	25403068	N	N	N	N
127	20231006	110356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1595	6	2	0.38	98304984	62166	56.17	1571	1598	1550	2065	1113	1589	1581.33	52.56	21240	1639	1613	1594	1568	1549	1604	1559	242	476	500	1080	1	1	48329564	771	9.27	0.65	12	0.13	172.00	2468.00	2310	20230420	-30.95	1375	20230726	16.00	2310	-30.95	20230420	1375	16.00	20230726	2310	-30.95	20230420	1375	16.00	20230726	3.43	N	042110	500	241 억	25403068	N	N	N	N
128	20231006	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1591	2	2	0.13	58471270	37143	33.56	1571	1595	1550	2065	1113	1589	1574.22	52.56	11024	1639	1613	1594	1568	1549	1604	1559	242	476	500	1080	1	1	48329564	769	9.25	0.64	12	0.08	172.00	2468.00	2310	20230420	-31.13	1375	20230726	15.71	2310	-31.13	20230420	1375	15.71	20230726	2310	-31.13	20230420	1375	15.71	20230726	3.43	N	042110	500	241 억	25403068	N	N	N	N
129	20231006	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1589	0	3	0.00	3846444	2446	2.21	1571	1589	1571	2065	1113	1589	1572.54	52.56	-10	1639	1613	1594	1568	1549	1604	1559	242	476	500	1080	1	1	48329564	768	9.24	0.64	12	0.01	172.00	2468.00	2310	20230420	-31.21	1375	20230726	15.56	2310	-31.21	20230420	1375	15.56	20230726	2310	-31.21	20230420	1375	15.56	20230726	3.43	N	042110	500	241 억	25403068	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History