KissMeData/042110/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 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	20231130	160513	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1647	6	2	0.37	166503309	101493	86.06	1641	1650	1637	2130	1149	1641	1640.47	52.47	-10500	1666	1653	1641	1628	1616	1660	1635	242	489	500	1110	1	1	48329564	796	9.58	0.67	12	0.21	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	3.45	N	042110	500	241 억	25356393	N	N	N	N
3	20231130	150514	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1642	1	2	0.06	151272465	92235	78.21	1641	1650	1637	2130	1149	1641	1640.08	52.47	-10574	1666	1653	1641	1628	1616	1660	1635	242	489	500	1110	1	1	48329564	794	9.55	0.67	12	0.19	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	3.45	N	042110	500	241 억	25356393	N	N	N	N
4	20231130	140510	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1642	1	2	0.06	100453164	61268	51.95	1641	1650	1637	2130	1149	1641	1639.57	52.47	-6679	1666	1653	1641	1628	1616	1660	1635	242	489	500	1110	1	1	48329564	794	9.55	0.67	12	0.13	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	3.45	N	042110	500	241 억	25356393	N	N	N	N
5	20231130	130509	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1643	2	2	0.12	74503685	45419	38.51	1641	1650	1637	2130	1149	1641	1640.36	52.47	-3784	1666	1653	1641	1628	1616	1660	1635	242	489	500	1110	1	1	48329564	794	9.55	0.67	12	0.09	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	3.45	N	042110	500	241 억	25356393	N	N	N	N
6	20231130	120519	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1644	3	2	0.18	68556449	41799	35.44	1641	1650	1637	2130	1149	1641	1640.15	52.47	-2609	1666	1653	1641	1628	1616	1660	1635	242	489	500	1110	1	1	48329564	795	9.56	0.67	12	0.09	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	3.45	N	042110	500	241 억	25356393	N	N	N	N
7	20231130	110514	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1644	3	2	0.18	66335064	40443	34.29	1641	1650	1637	2130	1149	1641	1640.21	52.47	-2609	1666	1653	1641	1628	1616	1660	1635	242	489	500	1110	1	1	48329564	795	9.56	0.67	12	0.08	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	3.45	N	042110	500	241 억	25356393	N	N	N	N
8	20231130	100509	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1642	1	2	0.06	14175004	8633	7.32	1641	1650	1637	2130	1149	1641	1641.96	52.47	-409	1666	1653	1641	1628	1616	1660	1635	242	489	500	1110	1	1	48329564	794	9.55	0.67	12	0.02	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	3.45	N	042110	500	241 억	25356393	N	N	N	N
9	20231130	090511	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1641	0	3	0.00	695772	424	0.36	1641	1641	1640	2130	1149	1641	1640.97	52.47	-12	1666	1653	1641	1628	1616	1660	1635	242	489	500	1110	1	1	48329564	793	9.54	0.66	12	0.00	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	3.45	N	042110	500	241 억	25356393	N	N	N	N
10	20231129	160509	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1641	10	2	0.61	192856656	117639	93.46	1633	1654	1629	2120	1142	1631	1639.36	52.40	30318	1681	1655	1643	1617	1605	1650	1612	242	489	500	1100	1	1	48329564	793	9.54	0.66	12	0.24	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	3.40	N	042110	500	241 억	25325935	N	N	N	N
11	20231129	150511	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1643	12	2	0.74	178226688	108724	86.38	1633	1654	1629	2120	1142	1631	1639.26	52.40	29678	1681	1655	1643	1617	1605	1650	1612	242	489	500	1100	1	1	48329564	794	9.55	0.67	12	0.22	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	25325935	N	N	N	N
12	20231129	140510	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1650	19	2	1.16	117885907	71925	57.14	1633	1654	1629	2120	1142	1631	1639.01	52.40	11654	1681	1655	1643	1617	1605	1650	1612	242	489	500	1100	1	1	48329564	797	9.59	0.67	12	0.15	172.00	2468.00	2310	20230420	-28.57	1375	20230726	20.00	2310	-28.57	20230420	1375	20.00	20230726	2310	-28.57	20230420	1375	20.00	20230726	3.40	N	042110	500	241 억	25325935	N	N	N	N
13	20231129	130512	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1643	12	2	0.74	93631147	57213	45.45	1633	1645	1629	2120	1142	1631	1636.54	52.40	1253	1681	1655	1643	1617	1605	1650	1612	242	489	500	1100	1	1	48329564	794	9.55	0.67	12	0.12	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	25325935	N	N	N	N
14	20231129	120511	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1642	11	2	0.67	74251272	45398	36.07	1633	1645	1629	2120	1142	1631	1635.56	52.40	-3242	1681	1655	1643	1617	1605	1650	1612	242	489	500	1100	1	1	48329564	794	9.55	0.67	12	0.09	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	3.40	N	042110	500	241 억	25325935	N	N	N	N
15	20231129	110511	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1639	8	2	0.49	65950346	40338	32.05	1633	1645	1629	2120	1142	1631	1634.94	52.40	-3406	1681	1655	1643	1617	1605	1650	1612	242	489	500	1100	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	3.40	N	042110	500	241 억	25325935	N	N	N	N
16	20231129	100510	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1637	6	2	0.37	31098495	19042	15.13	1633	1645	1629	2120	1142	1631	1633.15	52.40	-4084	1681	1655	1643	1617	1605	1650	1612	242	489	500	1100	1	1	48329564	791	9.52	0.66	12	0.04	172.00	2468.00	2310	20230420	-29.13	1375	20230726	19.05	2310	-29.13	20230420	1375	19.05	20230726	2310	-29.13	20230420	1375	19.05	20230726	3.40	N	042110	500	241 억	25325935	N	N	N	N
17	20231129	090508	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1643	12	2	0.74	7636391	4667	3.71	1633	1645	1632	2120	1142	1631	1636.25	52.40	-539	1681	1655	1643	1617	1605	1650	1612	242	489	500	1100	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	25325935	N	N	N	N
18	20231128	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1631	-29	5	-1.75	206017196	125657	55.65	1655	1669	1631	2155	1162	1660	1640.73	52.48	-37676	1716	1687	1657	1628	1598	1673	1614	242	495	500	1120	1	1	48329564	788	9.48	0.66	12	0.26	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	3.41	N	042110	500	241 억	25363612	N	N	N	N
19	20231128	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1643	-17	5	-1.02	106110766	64524	28.57	1655	1669	1637	2155	1162	1660	1644.52	52.48	-25763	1716	1687	1657	1628	1598	1673	1614	242	495	500	1120	1	1	48329564	794	9.55	0.67	12	0.13	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	3.41	N	042110	500	241 억	25363612	N	N	N	N
20	20231128	140508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1644	-16	5	-0.96	77173684	46882	20.76	1655	1669	1638	2155	1162	1660	1646.13	52.48	-18921	1716	1687	1657	1628	1598	1673	1614	242	495	500	1120	1	1	48329564	795	9.56	0.67	12	0.10	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	3.41	N	042110	500	241 억	25363612	N	N	N	N
21	20231128	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1641	-19	5	-1.14	56999122	34578	15.31	1655	1669	1640	2155	1162	1660	1648.42	52.48	-13912	1716	1687	1657	1628	1598	1673	1614	242	495	500	1120	1	1	48329564	793	9.54	0.66	12	0.07	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	3.41	N	042110	500	241 억	25363612	N	N	N	N
22	20231128	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1654	-6	5	-0.36	45315284	27465	12.16	1655	1669	1640	2155	1162	1660	1649.93	52.48	-10168	1716	1687	1657	1628	1598	1673	1614	242	495	500	1120	1	1	48329564	799	9.62	0.67	12	0.06	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	25363612	N	N	N	N
23	20231128	110507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1655	-5	5	-0.30	42461642	25733	11.40	1655	1669	1640	2155	1162	1660	1650.09	52.48	-10045	1716	1687	1657	1628	1598	1673	1614	242	495	500	1120	1	1	48329564	800	9.62	0.67	12	0.05	172.00	2468.00	2310	20230420	-28.35	1375	20230726	20.36	2310	-28.35	20230420	1375	20.36	20230726	2310	-28.35	20230420	1375	20.36	20230726	3.41	N	042110	500	241 억	25363612	N	N	N	N
24	20231128	100507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1648	-12	5	-0.72	27748324	16826	7.45	1655	1669	1640	2155	1162	1660	1649.13	52.48	-7113	1716	1687	1657	1628	1598	1673	1614	242	495	500	1120	1	1	48329564	796	9.58	0.67	12	0.03	172.00	2468.00	2310	20230420	-28.66	1375	20230726	19.85	2310	-28.66	20230420	1375	19.85	20230726	2310	-28.66	20230420	1375	19.85	20230726	3.41	N	042110	500	241 억	25363612	N	N	N	N
25	20231128	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1656	-4	5	-0.24	4514258	2726	1.21	1655	1657	1655	2155	1162	1660	1656.00	52.48	-77	1716	1687	1657	1628	1598	1673	1614	242	495	500	1120	1	1	48329564	800	9.63	0.67	12	0.01	172.00	2468.00	2310	20230420	-28.31	1375	20230726	20.44	2310	-28.31	20230420	1375	20.44	20230726	2310	-28.31	20230420	1375	20.44	20230726	3.41	N	042110	500	241 억	25363612	N	N	N	N
26	20231127	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1660	-19	5	-1.13	371059479	225471	148.86	1665	1686	1627	2180	1176	1679	1645.64	52.55	-34170	1700	1689	1671	1660	1642	1695	1666	242	501	500	1140	1	1	48329564	802	9.65	0.67	12	0.47	172.00	2468.00	2310	20230420	-28.14	1375	20230726	20.73	2310	-28.14	20230420	1375	20.73	20230726	2310	-28.14	20230420	1375	20.73	20230726	3.31	N	042110	500	241 억	25397785	N	N	N	N
27	20231127	150505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1642	-37	5	-2.20	315935829	192091	126.82	1665	1686	1627	2180	1176	1679	1644.72	52.55	-27172	1700	1689	1671	1660	1642	1695	1666	242	501	500	1140	1	1	48329564	794	9.55	0.67	12	0.40	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	3.31	N	042110	500	241 억	25397785	N	N	N	N
28	20231127	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1645	-34	5	-2.03	305827602	185932	122.75	1665	1686	1627	2180	1176	1679	1644.84	52.55	-22272	1700	1689	1671	1660	1642	1695	1666	242	501	500	1140	1	1	48329564	795	9.56	0.67	12	0.38	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	3.31	N	042110	500	241 억	25397785	N	N	N	N
29	20231127	130507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1644	-35	5	-2.08	295486100	179636	118.60	1665	1686	1627	2180	1176	1679	1644.92	52.55	-19471	1700	1689	1671	1660	1642	1695	1666	242	501	500	1140	1	1	48329564	795	9.56	0.67	12	0.37	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	3.31	N	042110	500	241 억	25397785	N	N	N	N
30	20231127	120507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1648	-31	5	-1.85	289164910	175782	116.05	1665	1686	1627	2180	1176	1679	1645.02	52.55	-18843	1700	1689	1671	1660	1642	1695	1666	242	501	500	1140	1	1	48329564	796	9.58	0.67	12	0.36	172.00	2468.00	2310	20230420	-28.66	1375	20230726	19.85	2310	-28.66	20230420	1375	19.85	20230726	2310	-28.66	20230420	1375	19.85	20230726	3.31	N	042110	500	241 억	25397785	N	N	N	N
31	20231127	110501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1647	-32	5	-1.91	271466621	165010	108.94	1665	1686	1627	2180	1176	1679	1645.15	52.55	-16871	1700	1689	1671	1660	1642	1695	1666	242	501	500	1140	1	1	48329564	796	9.58	0.67	12	0.34	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	3.31	N	042110	500	241 억	25397785	N	N	N	N
32	20231127	100500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1648	-31	5	-1.85	148148025	89654	59.19	1665	1686	1648	2180	1176	1679	1652.44	52.55	-16750	1700	1689	1671	1660	1642	1695	1666	242	501	500	1140	1	1	48329564	796	9.58	0.67	12	0.19	172.00	2468.00	2310	20230420	-28.66	1375	20230726	19.85	2310	-28.66	20230420	1375	19.85	20230726	2310	-28.66	20230420	1375	19.85	20230726	3.31	N	042110	500	241 억	25397785	N	N	N	N
33	20231127	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1678	-1	5	-0.06	2020292	1210	0.80	1665	1678	1665	2180	1176	1679	1669.66	52.55	-478	1700	1689	1671	1660	1642	1695	1666	242	501	500	1140	1	1	48329564	811	9.76	0.68	12	0.00	172.00	2468.00	2310	20230420	-27.36	1375	20230726	22.04	2310	-27.36	20230420	1375	22.04	20230726	2310	-27.36	20230420	1375	22.04	20230726	3.31	N	042110	500	241 억	25397785	N	N	N	N
34	20231124	160457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1679	9	2	0.54	249769048	149536	43.56	1660	1682	1653	2170	1169	1670	1670.28	52.52	14456	1730	1700	1676	1646	1622	1688	1634	242	500	500	1130	1	1	48329564	811	9.76	0.68	12	0.31	172.00	2468.00	2310	20230420	-27.32	1375	20230726	22.11	2310	-27.32	20230420	1375	22.11	20230726	2310	-27.32	20230420	1375	22.11	20230726	3.29	N	042110	500	241 억	25383329	N	N	N	N
35	20231124	150503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1670	0	3	0.00	234004600	140143	40.82	1660	1682	1653	2170	1169	1670	1669.76	52.52	14525	1730	1700	1676	1646	1622	1688	1634	242	500	500	1130	1	1	48329564	807	9.71	0.68	12	0.29	172.00	2468.00	2310	20230420	-27.71	1375	20230726	21.45	2310	-27.71	20230420	1375	21.45	20230726	2310	-27.71	20230420	1375	21.45	20230726	3.29	N	042110	500	241 억	25383329	N	N	N	N
36	20231124	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1680	10	2	0.60	193977605	116213	33.85	1660	1682	1653	2170	1169	1670	1669.16	52.52	7843	1730	1700	1676	1646	1622	1688	1634	242	500	500	1130	1	1	48329564	812	9.77	0.68	12	0.24	172.00	2468.00	2310	20230420	-27.27	1375	20230726	22.18	2310	-27.27	20230420	1375	22.18	20230726	2310	-27.27	20230420	1375	22.18	20230726	3.29	N	042110	500	241 억	25383329	N	N	N	N
37	20231124	130501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1681	11	2	0.66	163774235	98229	28.62	1660	1682	1653	2170	1169	1670	1667.27	52.52	8622	1730	1700	1676	1646	1622	1688	1634	242	500	500	1130	1	1	48329564	812	9.77	0.68	12	0.20	172.00	2468.00	2310	20230420	-27.23	1375	20230726	22.25	2310	-27.23	20230420	1375	22.25	20230726	2310	-27.23	20230420	1375	22.25	20230726	3.29	N	042110	500	241 억	25383329	N	N	N	N
38	20231124	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1680	10	2	0.60	130515969	78425	22.85	1660	1682	1653	2170	1169	1670	1664.21	52.52	5341	1730	1700	1676	1646	1622	1688	1634	242	500	500	1130	1	1	48329564	812	9.77	0.68	12	0.16	172.00	2468.00	2310	20230420	-27.27	1375	20230726	22.18	2310	-27.27	20230420	1375	22.18	20230726	2310	-27.27	20230420	1375	22.18	20230726	3.29	N	042110	500	241 억	25383329	N	N	N	N
39	20231124	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1679	9	2	0.54	118378822	71197	20.74	1660	1681	1653	2170	1169	1670	1662.69	52.52	4742	1730	1700	1676	1646	1622	1688	1634	242	500	500	1130	1	1	48329564	811	9.76	0.68	12	0.15	172.00	2468.00	2310	20230420	-27.32	1375	20230726	22.11	2310	-27.32	20230420	1375	22.11	20230726	2310	-27.32	20230420	1375	22.11	20230726	3.29	N	042110	500	241 억	25383329	N	N	N	N
40	20231124	100500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1667	-3	5	-0.18	44979291	27123	7.90	1660	1669	1653	2170	1169	1670	1658.34	52.52	676	1730	1700	1676	1646	1622	1688	1634	242	500	500	1130	1	1	48329564	806	9.69	0.68	12	0.06	172.00	2468.00	2310	20230420	-27.84	1375	20230726	21.24	2310	-27.84	20230420	1375	21.24	20230726	2310	-27.84	20230420	1375	21.24	20230726	3.29	N	042110	500	241 억	25383329	N	N	N	N
41	20231124	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1667	-3	5	-0.18	1266189	761	0.22	1660	1669	1656	2170	1169	1670	1663.85	52.52	-243	1730	1700	1676	1646	1622	1688	1634	242	500	500	1130	1	1	48329564	806	9.69	0.68	12	0.00	172.00	2468.00	2310	20230420	-27.84	1375	20230726	21.24	2310	-27.84	20230420	1375	21.24	20230726	2310	-27.84	20230420	1375	21.24	20230726	3.29	N	042110	500	241 억	25383329	N	N	N	N
42	20231123	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1670	-30	5	-1.76	573576878	342650	32.77	1695	1706	1652	2210	1190	1700	1673.96	52.74	-102712	1796	1747	1681	1632	1566	1772	1657	242	510	500	1150	1	1	48329564	807	9.71	0.68	12	0.71	172.00	2468.00	2310	20230420	-27.71	1375	20230726	21.45	2310	-27.71	20230420	1375	21.45	20230726	2310	-27.71	20230420	1375	21.45	20230726	3.30	N	042110	500	241 억	25486808	N	N	N	N
43	20231123	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1657	-43	5	-2.53	513220058	306323	29.29	1695	1706	1656	2210	1190	1700	1675.42	52.74	-96360	1796	1747	1681	1632	1566	1772	1657	242	510	500	1150	1	1	48329564	801	9.63	0.67	12	0.63	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	3.30	N	042110	500	241 억	25486808	N	N	N	N
44	20231123	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1664	-36	5	-2.12	460198317	274411	26.24	1695	1706	1660	2210	1190	1700	1677.04	52.74	-90478	1796	1747	1681	1632	1566	1772	1657	242	510	500	1150	1	1	48329564	804	9.67	0.67	12	0.57	172.00	2468.00	2310	20230420	-27.97	1375	20230726	21.02	2310	-27.97	20230420	1375	21.02	20230726	2310	-27.97	20230420	1375	21.02	20230726	3.30	N	042110	500	241 억	25486808	N	N	N	N
45	20231123	130507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1675	-25	5	-1.47	371794582	221285	21.16	1695	1706	1671	2210	1190	1700	1680.16	52.74	-88002	1796	1747	1681	1632	1566	1772	1657	242	510	500	1150	1	1	48329564	810	9.74	0.68	12	0.46	172.00	2468.00	2310	20230420	-27.49	1375	20230726	21.82	2310	-27.49	20230420	1375	21.82	20230726	2310	-27.49	20230420	1375	21.82	20230726	3.30	N	042110	500	241 억	25486808	N	N	N	N
46	20231123	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1676	-24	5	-1.41	328736747	195549	18.70	1695	1706	1671	2210	1190	1700	1681.10	52.74	-69996	1796	1747	1681	1632	1566	1772	1657	242	510	500	1150	1	1	48329564	810	9.74	0.68	12	0.40	172.00	2468.00	2310	20230420	-27.45	1375	20230726	21.89	2310	-27.45	20230420	1375	21.89	20230726	2310	-27.45	20230420	1375	21.89	20230726	3.30	N	042110	500	241 억	25486808	N	N	N	N
47	20231123	110511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1679	-21	5	-1.24	314599245	187108	17.89	1695	1706	1672	2210	1190	1700	1681.38	52.74	-70231	1796	1747	1681	1632	1566	1772	1657	242	510	500	1150	1	1	48329564	811	9.76	0.68	12	0.39	172.00	2468.00	2310	20230420	-27.32	1375	20230726	22.11	2310	-27.32	20230420	1375	22.11	20230726	2310	-27.32	20230420	1375	22.11	20230726	3.30	N	042110	500	241 억	25486808	N	N	N	N
48	20231123	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1689	-11	5	-0.65	230273123	136753	13.08	1695	1706	1674	2210	1190	1700	1683.86	52.74	-72805	1796	1747	1681	1632	1566	1772	1657	242	510	500	1150	1	1	48329564	816	9.82	0.68	12	0.28	172.00	2468.00	2310	20230420	-26.88	1375	20230726	22.84	2310	-26.88	20230420	1375	22.84	20230726	2310	-26.88	20230420	1375	22.84	20230726	3.30	N	042110	500	241 억	25486808	N	N	N	N
49	20231123	090459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1689	-11	5	-0.65	63464051	37554	3.59	1695	1705	1675	2210	1190	1700	1689.94	52.74	-12537	1796	1747	1681	1632	1566	1772	1657	242	510	500	1150	1	1	48329564	816	9.82	0.68	12	0.08	172.00	2468.00	2310	20230420	-26.88	1375	20230726	22.84	2310	-26.88	20230420	1375	22.84	20230726	2310	-26.88	20230420	1375	22.84	20230726	3.30	N	042110	500	241 억	25486808	N	N	N	N
50	20231122	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1700	84	2	5.20	1742052939	1035931	1013.37	1616	1730	1615	2100	1132	1616	1681.20	52.41	154553	1632	1624	1617	1609	1602	1620	1605	242	484	500	1090	1	1	48329564	822	9.88	0.69	12	2.14	172.00	2468.00	2310	20230420	-26.41	1375	20230726	23.64	2310	-26.41	20230420	1375	23.64	20230726	2310	-26.41	20230420	1375	23.64	20230726	3.52	N	042110	500	241 억	25328579	N	N	N	N
51	20231122	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1691	75	2	4.64	1505282685	896431	876.91	1616	1730	1615	2100	1132	1616	1679.20	52.41	152396	1632	1624	1617	1609	1602	1620	1605	242	484	500	1090	1	1	48329564	817	9.83	0.69	12	1.85	172.00	2468.00	2310	20230420	-26.80	1375	20230726	22.98	2310	-26.80	20230420	1375	22.98	20230726	2310	-26.80	20230420	1375	22.98	20230726	3.52	N	042110	500	241 억	25328579	N	N	N	N
52	20231122	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1687	71	2	4.39	1416929484	844101	825.72	1616	1730	1615	2100	1132	1616	1678.63	52.41	149002	1632	1624	1617	1609	1602	1620	1605	242	484	500	1090	1	1	48329564	815	9.81	0.68	12	1.75	172.00	2468.00	2310	20230420	-26.97	1375	20230726	22.69	2310	-26.97	20230420	1375	22.69	20230726	2310	-26.97	20230420	1375	22.69	20230726	3.52	N	042110	500	241 억	25328579	N	N	N	N
53	20231122	130503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1720	104	2	6.44	858791135	514980	503.77	1616	1720	1615	2100	1132	1616	1667.62	52.41	154659	1632	1624	1617	1609	1602	1620	1605	242	484	500	1090	1	1	48329564	831	10.00	0.70	12	1.07	172.00	2468.00	2310	20230420	-25.54	1375	20230726	25.09	2310	-25.54	20230420	1375	25.09	20230726	2310	-25.54	20230420	1375	25.09	20230726	3.52	N	042110	500	241 억	25328579	N	N	N	N
54	20231122	120505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1695	79	2	4.89	489382079	296500	290.04	1616	1695	1615	2100	1132	1616	1650.53	52.41	125122	1632	1624	1617	1609	1602	1620	1605	242	484	500	1090	1	1	48329564	819	9.85	0.69	12	0.61	172.00	2468.00	2310	20230420	-26.62	1375	20230726	23.27	2310	-26.62	20230420	1375	23.27	20230726	2310	-26.62	20230420	1375	23.27	20230726	3.52	N	042110	500	241 억	25328579	N	N	N	N
55	20231122	110525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1649	33	2	2.04	234501033	143340	140.22	1616	1654	1615	2100	1132	1616	1635.98	52.41	82210	1632	1624	1617	1609	1602	1620	1605	242	484	500	1090	1	1	48329564	797	9.59	0.67	12	0.30	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	3.52	N	042110	500	241 억	25328579	N	N	N	N
56	20231122	100512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	4	2	0.25	45879746	28347	27.73	1616	1627	1615	2100	1132	1616	1618.50	52.41	16796	1632	1624	1617	1609	1602	1620	1605	242	484	500	1090	1	1	48329564	783	9.42	0.66	12	0.06	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	3.52	N	042110	500	241 억	25328579	N	N	N	N
57	20231122	090448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1617	1	2	0.06	468452	290	0.28	1616	1617	1615	2100	1132	1616	1615.35	52.41	187	1632	1624	1617	1609	1602	1620	1605	242	484	500	1090	1	1	48329564	781	9.40	0.66	12	0.00	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	3.52	N	042110	500	241 억	25328579	N	N	N	N
58	20231121	160450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1616	-10	5	-0.62	164908586	102226	76.00	1617	1625	1610	2110	1139	1626	1613.18	52.41	-2298	1636	1631	1621	1616	1606	1633	1618	242	484	500	1100	1	1	48329564	781	9.40	0.65	12	0.21	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	3.53	N	042110	500	241 억	25330877	N	N	N	N
59	20231121	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	-6	5	-0.37	145359866	90138	67.02	1617	1625	1610	2110	1139	1626	1612.64	52.41	-583	1636	1631	1621	1616	1606	1633	1618	242	484	500	1100	1	1	48329564	783	9.42	0.66	12	0.19	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	3.53	N	042110	500	241 억	25330877	N	N	N	N
60	20231121	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1621	-5	5	-0.31	136075074	84409	62.76	1617	1625	1610	2110	1139	1626	1612.09	52.41	-114	1636	1631	1621	1616	1606	1633	1618	242	484	500	1100	1	1	48329564	783	9.42	0.66	12	0.17	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	3.53	N	042110	500	241 억	25330877	N	N	N	N
61	20231121	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1618	-8	5	-0.49	132070910	81935	60.92	1617	1625	1610	2110	1139	1626	1611.90	52.41	1058	1636	1631	1621	1616	1606	1633	1618	242	484	500	1100	1	1	48329564	782	9.41	0.66	12	0.17	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	3.53	N	042110	500	241 억	25330877	N	N	N	N
62	20231121	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1618	-8	5	-0.49	92037560	57097	42.45	1617	1625	1610	2110	1139	1626	1611.95	52.41	1137	1636	1631	1621	1616	1606	1633	1618	242	484	500	1100	1	1	48329564	782	9.41	0.66	12	0.12	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	3.53	N	042110	500	241 억	25330877	N	N	N	N
63	20231121	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1623	-3	5	-0.18	8377147	5181	3.85	1617	1625	1613	2110	1139	1626	1616.90	52.41	-577	1636	1631	1621	1616	1606	1633	1618	242	484	500	1100	1	1	48329564	784	9.44	0.66	12	0.01	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	3.53	N	042110	500	241 억	25330877	N	N	N	N
64	20231121	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1622	-4	5	-0.25	7961420	4925	3.66	1617	1625	1613	2110	1139	1626	1616.53	52.41	-577	1636	1631	1621	1616	1606	1633	1618	242	484	500	1100	1	1	48329564	784	9.43	0.66	12	0.01	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	3.53	N	042110	500	241 억	25330877	N	N	N	N
65	20231121	090438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1625	-1	5	-0.06	722815	447	0.33	1617	1625	1617	2110	1139	1626	1617.04	52.41	-100	1636	1631	1621	1616	1606	1633	1618	242	484	500	1100	1	1	48329564	785	9.45	0.66	12	0.00	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	3.53	N	042110	500	241 억	25330877	N	N	N	N
66	20231120	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1626	10	2	0.62	217420696	134498	309.21	1618	1626	1611	2100	1132	1616	1616.53	52.41	2196	1636	1625	1618	1607	1600	1622	1604	242	484	500	1090	1	1	48329564	786	9.45	0.66	12	0.28	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	3.54	N	042110	500	241 억	25328681	N	N	N	N
67	20231120	150444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	3	2	0.19	152478354	94349	216.91	1618	1626	1611	2100	1132	1616	1616.11	52.41	1425	1636	1625	1618	1607	1600	1622	1604	242	484	500	1090	1	1	48329564	782	9.41	0.66	12	0.20	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	3.54	N	042110	500	241 억	25328681	N	N	N	N
68	20231120	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1618	2	2	0.12	142411787	88126	202.60	1618	1626	1611	2100	1132	1616	1616.00	52.41	1697	1636	1625	1618	1607	1600	1622	1604	242	484	500	1090	1	1	48329564	782	9.41	0.66	12	0.18	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	3.54	N	042110	500	241 억	25328681	N	N	N	N
69	20231120	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	4	2	0.25	48649556	30034	69.05	1618	1626	1612	2100	1132	1616	1619.82	52.41	1811	1636	1625	1618	1607	1600	1622	1604	242	484	500	1090	1	1	48329564	783	9.42	0.66	12	0.06	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	3.54	N	042110	500	241 억	25328681	N	N	N	N
70	20231120	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1621	5	2	0.31	45726672	28228	64.90	1618	1626	1612	2100	1132	1616	1619.90	52.41	1635	1636	1625	1618	1607	1600	1622	1604	242	484	500	1090	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	3.54	N	042110	500	241 억	25328681	N	N	N	N
71	20231120	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1621	5	2	0.31	45715325	28221	64.88	1618	1626	1612	2100	1132	1616	1619.90	52.41	1635	1636	1625	1618	1607	1600	1622	1604	242	484	500	1090	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	3.54	N	042110	500	241 억	25328681	N	N	N	N
72	20231120	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1623	7	2	0.43	43850689	27071	62.24	1618	1626	1612	2100	1132	1616	1619.84	52.41	1633	1636	1625	1618	1607	1600	1622	1604	242	484	500	1090	1	1	48329564	784	9.44	0.66	12	0.06	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	3.54	N	042110	500	241 억	25328681	N	N	N	N
73	20231120	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1624	8	2	0.50	11500943	7106	16.34	1618	1625	1615	2100	1132	1616	1618.48	52.41	-1211	1636	1625	1618	1607	1600	1622	1604	242	484	500	1090	1	1	48329564	785	9.44	0.66	12	0.01	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	3.54	N	042110	500	241 억	25328681	N	N	N	N
74	20231117	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1616	-12	5	-0.74	69356635	42948	44.97	1620	1629	1611	2115	1140	1628	1614.90	52.44	-14385	1644	1636	1625	1617	1606	1640	1621	242	487	500	1100	1	1	48329564	781	9.40	0.65	12	0.09	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	3.53	N	042110	500	241 억	25342263	N	N	N	N
75	20231117	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1617	-11	5	-0.68	43208077	26755	28.01	1620	1629	1611	2115	1140	1628	1614.95	52.44	-7943	1644	1636	1625	1617	1606	1640	1621	242	487	500	1100	1	1	48329564	781	9.40	0.66	12	0.06	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	3.53	N	042110	500	241 억	25342263	N	N	N	N
76	20231117	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1618	-10	5	-0.61	40700510	25201	26.39	1620	1629	1611	2115	1140	1628	1615.04	52.44	-7402	1644	1636	1625	1617	1606	1640	1621	242	487	500	1100	1	1	48329564	782	9.41	0.66	12	0.05	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	3.53	N	042110	500	241 억	25342263	N	N	N	N
77	20231117	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1614	-14	5	-0.86	32950231	20397	21.36	1620	1629	1611	2115	1140	1628	1615.44	52.44	-6057	1644	1636	1625	1617	1606	1640	1621	242	487	500	1100	1	1	48329564	780	9.38	0.65	12	0.04	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	3.53	N	042110	500	241 억	25342263	N	N	N	N
78	20231117	120452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1615	-13	5	-0.80	29816020	18455	19.32	1620	1629	1611	2115	1140	1628	1615.61	52.44	-5536	1644	1636	1625	1617	1606	1640	1621	242	487	500	1100	1	1	48329564	781	9.39	0.65	12	0.04	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	3.53	N	042110	500	241 억	25342263	N	N	N	N
79	20231117	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	-9	5	-0.55	24579779	15212	15.93	1620	1629	1611	2115	1140	1628	1615.82	52.44	-4287	1644	1636	1625	1617	1606	1640	1621	242	487	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	3.53	N	042110	500	241 억	25342263	N	N	N	N
80	20231117	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1617	-11	5	-0.68	6406080	3952	4.14	1620	1629	1615	2115	1140	1628	1620.97	52.44	-2936	1644	1636	1625	1617	1606	1640	1621	242	487	500	1100	1	1	48329564	781	9.40	0.66	12	0.01	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	3.53	N	042110	500	241 억	25342263	N	N	N	N
81	20231117	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1628	0	3	0.00	529024	325	0.34	1620	1629	1620	2115	1140	1628	1627.77	52.44	-4	1644	1636	1625	1617	1606	1640	1621	242	487	500	1100	1	1	48329564	787	9.47	0.66	12	0.00	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	3.53	N	042110	500	241 억	25342263	N	N	N	N
82	20231116	160451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1624	2	2	0.12	145225788	89562	123.41	1622	1633	1614	2105	1136	1622	1621.51	52.44	508	1632	1627	1620	1615	1608	1629	1617	242	483	500	1100	1	1	48329564	785	9.44	0.66	12	0.19	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	3.54	N	042110	500	241 억	25342296	N	N	N	N
83	20231116	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1622	0	3	0.00	106818692	65909	90.82	1622	1633	1614	2105	1136	1622	1620.70	52.44	2572	1632	1627	1620	1615	1608	1629	1617	242	483	500	1100	1	1	48329564	784	9.43	0.66	12	0.14	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	3.54	N	042110	500	241 억	25342296	N	N	N	N
84	20231116	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1623	1	2	0.06	82559993	50916	70.16	1622	1633	1616	2105	1136	1622	1621.49	52.44	1563	1632	1627	1620	1615	1608	1629	1617	242	483	500	1100	1	1	48329564	784	9.44	0.66	12	0.11	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	3.54	N	042110	500	241 억	25342296	N	N	N	N
85	20231116	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1624	2	2	0.12	70021972	43165	59.48	1622	1633	1616	2105	1136	1622	1622.19	52.44	2153	1632	1627	1620	1615	1608	1629	1617	242	483	500	1100	1	1	48329564	785	9.44	0.66	12	0.09	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	3.54	N	042110	500	241 억	25342296	N	N	N	N
86	20231116	120452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	-2	5	-0.12	36609708	22600	31.14	1622	1629	1618	2105	1136	1622	1619.90	52.44	1660	1632	1627	1620	1615	1608	1629	1617	242	483	500	1100	1	1	48329564	783	9.42	0.66	12	0.05	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	3.54	N	042110	500	241 억	25342296	N	N	N	N
87	20231116	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	-3	5	-0.18	26643203	16444	22.66	1622	1629	1618	2105	1136	1622	1620.24	52.44	2685	1632	1627	1620	1615	1608	1629	1617	242	483	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	3.54	N	042110	500	241 억	25342296	N	N	N	N
88	20231116	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1629	7	2	0.43	188408	116	0.16	1622	1629	1622	2105	1136	1622	1624.27	52.44	0	1632	1627	1620	1615	1608	1629	1617	242	483	500	1100	1	1	48329564	787	9.47	0.66	12	0.00	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	3.54	N	042110	500	241 억	25342296	N	N	N	N
89	20231116	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1622	0	3	0.00	0	0	0.00	0	0	0	2105	1136	1622	0.00	52.44	0	1632	1627	1620	1615	1608	1629	1617	242	483	500	1100	1	1	48329564	784	9.43	0.66	12	0.00	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	3.54	N	042110	500	241 억	25342296	N	N	N	N
90	20231115	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1622	4	2	0.25	117437851	72569	139.09	1618	1625	1613	2100	1133	1618	1618.29	52.43	3733	1629	1623	1613	1607	1597	1626	1610	242	482	500	1100	1	1	48329564	784	9.43	0.66	12	0.15	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	3.55	N	042110	500	241 억	25338563	N	N	N	N
91	20231115	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1621	3	2	0.19	106956392	66103	126.70	1618	1625	1613	2100	1133	1618	1618.03	52.43	3417	1629	1623	1613	1607	1597	1626	1610	242	482	500	1100	1	1	48329564	783	9.42	0.66	12	0.14	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	3.55	N	042110	500	241 억	25338563	N	N	N	N
92	20231115	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1618	0	3	0.00	101811246	62923	120.60	1618	1625	1613	2100	1133	1618	1618.03	52.43	3775	1629	1623	1613	1607	1597	1626	1610	242	482	500	1100	1	1	48329564	782	9.41	0.66	12	0.13	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	3.55	N	042110	500	241 억	25338563	N	N	N	N
93	20231115	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1617	-1	5	-0.06	53229993	32897	63.05	1618	1625	1613	2100	1133	1618	1618.08	52.43	4361	1629	1623	1613	1607	1597	1626	1610	242	482	500	1100	1	1	48329564	781	9.40	0.66	12	0.07	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	3.55	N	042110	500	241 억	25338563	N	N	N	N
94	20231115	120457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1617	-1	5	-0.06	42382169	26190	50.20	1618	1625	1613	2100	1133	1618	1618.26	52.43	5867	1629	1623	1613	1607	1597	1626	1610	242	482	500	1100	1	1	48329564	781	9.40	0.66	12	0.05	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	3.55	N	042110	500	241 억	25338563	N	N	N	N
95	20231115	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1623	5	2	0.31	29849436	18443	35.35	1618	1625	1613	2100	1133	1618	1618.48	52.43	6124	1629	1623	1613	1607	1597	1626	1610	242	482	500	1100	1	1	48329564	784	9.44	0.66	12	0.04	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	3.55	N	042110	500	241 억	25338563	N	N	N	N
96	20231115	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1618	0	3	0.00	16254515	10053	19.27	1618	1619	1613	2100	1133	1618	1616.82	52.43	566	1629	1623	1613	1607	1597	1626	1610	242	482	500	1100	1	1	48329564	782	9.41	0.66	12	0.02	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	3.55	N	042110	500	241 억	25338563	N	N	N	N
97	20231115	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	1	2	0.06	2473227	1529	2.93	1618	1619	1613	2100	1133	1618	1617.32	52.43	-200	1629	1623	1613	1607	1597	1626	1610	242	482	500	1100	1	1	48329564	782	9.41	0.66	12	0.00	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	3.55	N	042110	500	241 억	25338563	N	N	N	N
98	20231114	160448	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1618	-1	5	-0.06	83929580	52171	73.44	1609	1619	1603	2100	1134	1619	1608.74	52.44	-3558	1629	1624	1614	1609	1599	1626	1611	242	481	500	1100	1	1	48329564	782	9.41	0.66	12	0.11	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	3.62	N	042110	500	241 억	25341921	N	N	N	N
99	20231114	150448	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1613	-6	5	-0.37	70031731	43571	61.33	1609	1619	1603	2100	1134	1619	1607.30	52.44	-2200	1629	1624	1614	1609	1599	1626	1611	242	481	500	1100	1	1	48329564	780	9.38	0.65	12	0.09	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	3.62	N	042110	500	241 억	25341921	N	N	N	N
100	20231114	140448	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1616	-3	5	-0.19	61112996	38031	53.53	1609	1619	1603	2100	1134	1619	1606.93	52.44	721	1629	1624	1614	1609	1599	1626	1611	242	481	500	1100	1	1	48329564	781	9.40	0.65	12	0.08	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	3.62	N	042110	500	241 억	25341921	N	N	N	N
101	20231114	130451	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1616	-3	5	-0.19	57897797	36036	50.73	1609	1619	1603	2100	1134	1619	1606.67	52.44	129	1629	1624	1614	1609	1599	1626	1611	242	481	500	1100	1	1	48329564	781	9.40	0.65	12	0.07	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	3.62	N	042110	500	241 억	25341921	N	N	N	N
102	20231114	120450	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1612	-7	5	-0.43	57606105	35855	50.47	1609	1619	1603	2100	1134	1619	1606.64	52.44	103	1629	1624	1614	1609	1599	1626	1611	242	481	500	1100	1	1	48329564	779	9.37	0.65	12	0.07	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	3.62	N	042110	500	241 억	25341921	N	N	N	N
103	20231114	110454	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1617	-2	5	-0.12	55663454	34650	48.77	1609	1619	1603	2100	1134	1619	1606.45	52.44	-489	1629	1624	1614	1609	1599	1626	1611	242	481	500	1100	1	1	48329564	781	9.40	0.66	12	0.07	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	3.62	N	042110	500	241 억	25341921	N	N	N	N
104	20231114	100450	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1615	-4	5	-0.25	52041357	32406	45.62	1609	1619	1603	2100	1134	1619	1605.92	52.44	-544	1629	1624	1614	1609	1599	1626	1611	242	481	500	1100	1	1	48329564	781	9.39	0.65	12	0.07	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	3.62	N	042110	500	241 억	25341921	N	N	N	N
105	20231114	090446	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1618	-1	5	-0.06	5566358	3459	4.87	1609	1619	1609	2100	1134	1619	1609.24	52.44	331	1629	1624	1614	1609	1599	1626	1611	242	481	500	1100	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	3.62	N	042110	500	241 억	25341921	N	N	N	N
106	20231113	160443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	6	2	0.37	113244759	70417	65.09	1610	1619	1604	2095	1130	1613	1608.18	52.45	-7301	1625	1619	1609	1603	1593	1622	1606	242	482	500	1090	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	3.60	N	042110	500	241 억	25350897	N	N	N	N
107	20231113	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1606	-7	5	-0.43	71403048	44455	41.10	1610	1619	1604	2095	1130	1613	1606.14	52.45	-5862	1625	1619	1609	1603	1593	1622	1606	242	482	500	1090	1	1	48329564	776	9.34	0.65	12	0.09	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	3.60	N	042110	500	241 억	25350897	N	N	N	N
108	20231113	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1605	-8	5	-0.50	36452873	22683	20.97	1610	1619	1604	2095	1130	1613	1606.98	52.45	-3674	1625	1619	1609	1603	1593	1622	1606	242	482	500	1090	1	1	48329564	776	9.33	0.65	12	0.05	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	3.60	N	042110	500	241 억	25350897	N	N	N	N
109	20231113	130440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1606	-7	5	-0.43	29201629	18168	16.79	1610	1619	1604	2095	1130	1613	1607.22	52.45	-2015	1625	1619	1609	1603	1593	1622	1606	242	482	500	1090	1	1	48329564	776	9.34	0.65	12	0.04	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	3.60	N	042110	500	241 억	25350897	N	N	N	N
110	20231113	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1606	-7	5	-0.43	21683221	13486	12.47	1610	1619	1605	2095	1130	1613	1607.71	52.45	-1191	1625	1619	1609	1603	1593	1622	1606	242	482	500	1090	1	1	48329564	776	9.34	0.65	12	0.03	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	3.60	N	042110	500	241 억	25350897	N	N	N	N
111	20231113	110439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1608	-5	5	-0.31	9354832	5811	5.37	1610	1619	1607	2095	1130	1613	1609.68	52.45	-291	1625	1619	1609	1603	1593	1622	1606	242	482	500	1090	1	1	48329564	777	9.35	0.65	12	0.01	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	3.60	N	042110	500	241 억	25350897	N	N	N	N
112	20231113	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1612	-1	5	-0.06	5342588	3320	3.07	1610	1619	1607	2095	1130	1613	1608.84	52.45	268	1625	1619	1609	1603	1593	1622	1606	242	482	500	1090	1	1	48329564	779	9.37	0.65	12	0.01	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	3.60	N	042110	500	241 억	25350897	N	N	N	N
113	20231113	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	6	2	0.37	764492	474	0.44	1610	1619	1609	2095	1130	1613	1612.60	52.45	36	1625	1619	1609	1603	1593	1622	1606	242	482	500	1090	1	1	48329564	782	9.41	0.66	12	0.00	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	3.60	N	042110	500	241 억	25350897	N	N	N	N
114	20231110	160458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1613	-2	5	-0.12	173633148	108164	139.85	1609	1615	1599	2095	1131	1615	1605.28	52.51	-25269	1633	1623	1614	1604	1595	1619	1600	242	480	500	1090	1	1	48329564	780	9.38	0.65	12	0.22	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	3.63	N	042110	500	241 억	25377478	N	N	N	N
115	20231110	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1605	-10	5	-0.62	134475230	83845	108.40	1609	1615	1599	2095	1131	1615	1603.86	52.51	-21188	1633	1623	1614	1604	1595	1619	1600	242	480	500	1090	1	1	48329564	776	9.33	0.65	12	0.17	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	3.63	N	042110	500	241 억	25377478	N	N	N	N
116	20231110	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1606	-9	5	-0.56	111881150	69751	90.18	1609	1615	1599	2095	1131	1615	1604.01	52.51	-17609	1633	1623	1614	1604	1595	1619	1600	242	480	500	1090	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	3.63	N	042110	500	241 억	25377478	N	N	N	N
117	20231110	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1607	-8	5	-0.50	104375473	65072	84.13	1609	1615	1599	2095	1131	1615	1604.00	52.51	-13393	1633	1623	1614	1604	1595	1619	1600	242	480	500	1090	1	1	48329564	777	9.34	0.65	12	0.13	172.00	2468.00	2310	20230420	-30.43	1375	20230726	16.87	2310	-30.43	20230420	1375	16.87	20230726	2310	-30.43	20230420	1375	16.87	20230726	3.63	N	042110	500	241 억	25377478	N	N	N	N
118	20231110	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1606	-9	5	-0.56	43833114	27278	35.27	1609	1615	1604	2095	1131	1615	1606.90	52.51	-6564	1633	1623	1614	1604	1595	1619	1600	242	480	500	1090	1	1	48329564	776	9.34	0.65	12	0.06	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	3.63	N	042110	500	241 억	25377478	N	N	N	N
119	20231110	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1612	-3	5	-0.19	43035768	26783	34.63	1609	1615	1604	2095	1131	1615	1606.83	52.51	-6467	1633	1623	1614	1604	1595	1619	1600	242	480	500	1090	1	1	48329564	779	9.37	0.65	12	0.06	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	3.63	N	042110	500	241 억	25377478	N	N	N	N
120	20231110	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1608	-7	5	-0.43	36786395	22897	29.60	1609	1615	1604	2095	1131	1615	1606.60	52.51	-6634	1633	1623	1614	1604	1595	1619	1600	242	480	500	1090	1	1	48329564	777	9.35	0.65	12	0.05	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	3.63	N	042110	500	241 억	25377478	N	N	N	N
121	20231110	090437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1615	0	3	0.00	493969	307	0.40	1609	1615	1609	2095	1131	1615	1609.02	52.51	-55	1633	1623	1614	1604	1595	1619	1600	242	480	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	3.63	N	042110	500	241 억	25377478	N	N	N	N
122	20231109	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1615	-5	5	-0.31	123856868	76925	54.15	1620	1624	1605	2105	1134	1620	1610.10	52.54	-14628	1638	1628	1617	1607	1596	1634	1613	242	485	500	1100	1	1	48329564	781	9.39	0.65	12	0.16	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	3.56	N	042110	500	241 억	25392106	N	N	N	N
123	20231109	150434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1612	-8	5	-0.49	94105883	58463	41.15	1620	1624	1605	2105	1134	1620	1609.67	52.54	-11678	1638	1628	1617	1607	1596	1634	1613	242	485	500	1100	1	1	48329564	779	9.37	0.65	12	0.12	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	3.56	N	042110	500	241 억	25392106	N	N	N	N
124	20231109	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1613	-7	5	-0.43	73769743	45809	32.24	1620	1624	1606	2105	1134	1620	1610.38	52.54	-10309	1638	1628	1617	1607	1596	1634	1613	242	485	500	1100	1	1	48329564	780	9.38	0.65	12	0.09	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	3.56	N	042110	500	241 억	25392106	N	N	N	N
125	20231109	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1610	-10	5	-0.62	73340610	45543	32.06	1620	1624	1606	2105	1134	1620	1610.36	52.54	-10070	1638	1628	1617	1607	1596	1634	1613	242	485	500	1100	1	1	48329564	778	9.36	0.65	12	0.09	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	3.56	N	042110	500	241 억	25392106	N	N	N	N
126	20231109	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1615	-5	5	-0.31	49976738	31012	21.83	1620	1624	1607	2105	1134	1620	1611.53	52.54	-9382	1638	1628	1617	1607	1596	1634	1613	242	485	500	1100	1	1	48329564	781	9.39	0.65	12	0.06	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	3.56	N	042110	500	241 억	25392106	N	N	N	N
127	20231109	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1618	-2	5	-0.12	47731486	29618	20.85	1620	1624	1607	2105	1134	1620	1611.57	52.54	-9160	1638	1628	1617	1607	1596	1634	1613	242	485	500	1100	1	1	48329564	782	9.41	0.66	12	0.06	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	3.56	N	042110	500	241 억	25392106	N	N	N	N
128	20231109	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1616	-4	5	-0.25	31622769	19606	13.80	1620	1624	1610	2105	1134	1620	1612.91	52.54	-9159	1638	1628	1617	1607	1596	1634	1613	242	485	500	1100	1	1	48329564	781	9.40	0.65	12	0.04	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	3.56	N	042110	500	241 억	25392106	N	N	N	N
129	20231109	090432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1614	-6	5	-0.37	3835748	2368	1.67	1620	1624	1614	2105	1134	1620	1619.83	52.54	-413	1638	1628	1617	1607	1596	1634	1613	242	485	500	1100	1	1	48329564	780	9.38	0.65	12	0.00	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	3.56	N	042110	500	241 억	25392106	N	N	N	N
130	20231108	160429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	6	2	0.37	229265155	141879	103.46	1616	1627	1606	2095	1130	1614	1615.93	52.52	7250	1650	1631	1616	1597	1582	1624	1590	242	481	500	1090	1	1	48329564	783	9.42	0.66	12	0.29	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	3.54	N	042110	500	241 억	25384856	N	N	N	N
131	20231108	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1613	-1	5	-0.06	168617967	104247	76.02	1616	1627	1610	2095	1130	1614	1617.50	52.52	12252	1650	1631	1616	1597	1582	1624	1590	242	481	500	1090	1	1	48329564	780	9.38	0.65	12	0.22	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	3.54	N	042110	500	241 억	25384856	N	N	N	N
132	20231108	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1615	1	2	0.06	139590885	86270	62.91	1616	1627	1610	2095	1130	1614	1618.09	52.52	15305	1650	1631	1616	1597	1582	1624	1590	242	481	500	1090	1	1	48329564	781	9.39	0.65	12	0.18	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	3.54	N	042110	500	241 억	25384856	N	N	N	N
133	20231108	130432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1622	8	2	0.50	110085244	67986	49.58	1616	1627	1612	2095	1130	1614	1619.27	52.52	15241	1650	1631	1616	1597	1582	1624	1590	242	481	500	1090	1	1	48329564	784	9.43	0.66	12	0.14	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	3.54	N	042110	500	241 억	25384856	N	N	N	N
134	20231108	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	6	2	0.37	100847792	62289	45.42	1616	1627	1612	2095	1130	1614	1619.07	52.52	16880	1650	1631	1616	1597	1582	1624	1590	242	481	500	1090	1	1	48329564	783	9.42	0.66	12	0.13	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	3.54	N	042110	500	241 억	25384856	N	N	N	N
135	20231108	110430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1621	7	2	0.43	100284866	61941	45.17	1616	1627	1612	2095	1130	1614	1619.08	52.52	17053	1650	1631	1616	1597	1582	1624	1590	242	481	500	1090	1	1	48329564	783	9.42	0.66	12	0.13	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	3.54	N	042110	500	241 억	25384856	N	N	N	N
136	20231108	100430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	6	2	0.37	89072946	55012	40.12	1616	1627	1612	2095	1130	1614	1619.20	52.52	16987	1650	1631	1616	1597	1582	1624	1590	242	481	500	1090	1	1	48329564	783	9.42	0.66	12	0.11	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	3.54	N	042110	500	241 억	25384856	N	N	N	N
137	20231108	090429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	6	2	0.37	18895476	11679	8.52	1616	1622	1612	2095	1130	1614	1618.08	52.52	2284	1650	1631	1616	1597	1582	1624	1590	242	481	500	1090	1	1	48329564	783	9.42	0.66	12	0.02	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	3.54	N	042110	500	241 억	25384856	N	N	N	N
138	20231107	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1614	-18	5	-1.10	219927557	136576	134.00	1630	1635	1601	2120	1143	1632	1610.29	52.66	-67781	1650	1641	1631	1622	1612	1645	1626	242	488	500	1100	1	1	48329564	780	9.38	0.65	12	0.28	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	3.54	N	042110	500	241 억	25452638	N	N	N	N
139	20231107	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1611	-21	5	-1.29	180215060	111948	109.83	1630	1635	1601	2120	1143	1632	1609.81	52.66	-63939	1650	1641	1631	1622	1612	1645	1626	242	488	500	1100	1	1	48329564	779	9.37	0.65	12	0.23	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	3.54	N	042110	500	241 억	25452638	N	N	N	N
140	20231107	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1612	-20	5	-1.23	174848857	108613	106.56	1630	1635	1601	2120	1143	1632	1609.83	52.66	-62178	1650	1641	1631	1622	1612	1645	1626	242	488	500	1100	1	1	48329564	779	9.37	0.65	12	0.22	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	3.54	N	042110	500	241 억	25452638	N	N	N	N
141	20231107	130432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1608	-24	5	-1.47	157124392	97583	95.74	1630	1635	1601	2120	1143	1632	1610.16	52.66	-60873	1650	1641	1631	1622	1612	1645	1626	242	488	500	1100	1	1	48329564	777	9.35	0.65	12	0.20	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	3.54	N	042110	500	241 억	25452638	N	N	N	N
142	20231107	120428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1607	-25	5	-1.53	107501565	66637	65.38	1630	1635	1607	2120	1143	1632	1613.24	52.66	-40020	1650	1641	1631	1622	1612	1645	1626	242	488	500	1100	1	1	48329564	777	9.34	0.65	12	0.14	172.00	2468.00	2310	20230420	-30.43	1375	20230726	16.87	2310	-30.43	20230420	1375	16.87	20230726	2310	-30.43	20230420	1375	16.87	20230726	3.54	N	042110	500	241 억	25452638	N	N	N	N
143	20231107	110430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1621	-11	5	-0.67	47392083	29297	28.74	1630	1635	1614	2120	1143	1632	1617.64	52.66	-10768	1650	1641	1631	1622	1612	1645	1626	242	488	500	1100	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	3.54	N	042110	500	241 억	25452638	N	N	N	N
144	20231107	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1617	-15	5	-0.92	34196857	21130	20.73	1630	1635	1615	2120	1143	1632	1618.40	52.66	-5394	1650	1641	1631	1622	1612	1645	1626	242	488	500	1100	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	3.54	N	042110	500	241 억	25452638	N	N	N	N
145	20231107	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1621	-11	5	-0.67	4844300	2981	2.92	1630	1635	1621	2120	1143	1632	1625.06	52.66	-2883	1650	1641	1631	1622	1612	1645	1626	242	488	500	1100	1	1	48329564	783	9.42	0.66	12	0.01	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	3.54	N	042110	500	241 억	25452638	N	N	N	N
146	20231106	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1632	4	2	0.25	165907633	101919	173.98	1627	1640	1621	2115	1140	1628	1627.84	52.66	1783	1639	1633	1623	1617	1607	1636	1620	242	487	500	1100	1	1	48329564	789	9.49	0.66	12	0.21	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	3.49	N	042110	500	241 억	25450855	N	N	N	N
147	20231106	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1632	4	2	0.25	147980299	90927	155.21	1627	1640	1621	2115	1140	1628	1627.46	52.66	3047	1639	1633	1623	1617	1607	1636	1620	242	487	500	1100	1	1	48329564	789	9.49	0.66	12	0.19	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	3.49	N	042110	500	241 억	25450855	N	N	N	N
148	20231106	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1632	4	2	0.25	145723871	89544	152.85	1627	1640	1621	2115	1140	1628	1627.40	52.66	3047	1639	1633	1623	1617	1607	1636	1620	242	487	500	1100	1	1	48329564	789	9.49	0.66	12	0.19	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	3.49	N	042110	500	241 억	25450855	N	N	N	N
149	20231106	130426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1629	1	2	0.06	142677550	87673	149.66	1627	1640	1621	2115	1140	1628	1627.38	52.66	2339	1639	1633	1623	1617	1607	1636	1620	242	487	500	1100	1	1	48329564	787	9.47	0.66	12	0.18	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	3.49	N	042110	500	241 억	25450855	N	N	N	N
150	20231106	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1632	4	2	0.25	134594497	82705	141.18	1627	1640	1621	2115	1140	1628	1627.40	52.66	1746	1639	1633	1623	1617	1607	1636	1620	242	487	500	1100	1	1	48329564	789	9.49	0.66	12	0.17	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	3.49	N	042110	500	241 억	25450855	N	N	N	N
151	20231106	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1626	-2	5	-0.12	90931208	55834	95.31	1627	1640	1626	2115	1140	1628	1628.60	52.66	2849	1639	1633	1623	1617	1607	1636	1620	242	487	500	1100	1	1	48329564	786	9.45	0.66	12	0.12	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	3.49	N	042110	500	241 억	25450855	N	N	N	N
152	20231106	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1629	1	2	0.06	65072407	39948	68.19	1627	1640	1627	2115	1140	1628	1628.93	52.66	3187	1639	1633	1623	1617	1607	1636	1620	242	487	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	3.49	N	042110	500	241 억	25450855	N	N	N	N
153	20231106	090424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1640	12	2	0.74	50843565	31231	53.31	1627	1640	1627	2115	1140	1628	1627.98	52.66	220	1639	1633	1623	1617	1607	1636	1620	242	487	500	1100	1	1	48329564	793	9.53	0.66	12	0.06	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	3.49	N	042110	500	241 억	25450855	N	N	N	N
154	20231103	160417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1628	4	2	0.25	94583656	58335	38.88	1617	1629	1613	2110	1137	1624	1621.38	52.67	-5236	1644	1633	1619	1608	1594	1639	1614	242	486	500	1100	1	1	48329564	787	9.47	0.66	12	0.12	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	3.49	N	042110	500	241 억	25455951	N	N	N	N
155	20231103	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1625	1	2	0.06	76260613	47067	31.37	1617	1629	1613	2110	1137	1624	1620.25	52.67	-4315	1644	1633	1619	1608	1594	1639	1614	242	486	500	1100	1	1	48329564	785	9.45	0.66	12	0.10	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	3.49	N	042110	500	241 억	25455951	N	N	N	N
156	20231103	140418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1625	1	2	0.06	65023371	40140	26.75	1617	1629	1613	2110	1137	1624	1619.90	52.67	-6097	1644	1633	1619	1608	1594	1639	1614	242	486	500	1100	1	1	48329564	785	9.45	0.66	12	0.08	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	3.49	N	042110	500	241 억	25455951	N	N	N	N
157	20231103	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	-4	5	-0.25	56809256	35075	23.38	1617	1629	1613	2110	1137	1624	1619.64	52.67	-5906	1644	1633	1619	1608	1594	1639	1614	242	486	500	1100	1	1	48329564	783	9.42	0.66	12	0.07	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	3.49	N	042110	500	241 억	25455951	N	N	N	N
158	20231103	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	-5	5	-0.31	39131673	24177	16.11	1617	1629	1613	2110	1137	1624	1618.53	52.67	-5656	1644	1633	1619	1608	1594	1639	1614	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	3.49	N	042110	500	241 억	25455951	N	N	N	N
159	20231103	110420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	-4	5	-0.25	35810270	22127	14.75	1617	1629	1613	2110	1137	1624	1618.37	52.67	-5177	1644	1633	1619	1608	1594	1639	1614	242	486	500	1100	1	1	48329564	783	9.42	0.66	12	0.05	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	3.49	N	042110	500	241 억	25455951	N	N	N	N
160	20231103	100414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1624	0	3	0.00	22449768	13871	9.25	1617	1629	1616	2110	1137	1624	1618.43	52.67	-5024	1644	1633	1619	1608	1594	1639	1614	242	486	500	1100	1	1	48329564	785	9.44	0.66	12	0.03	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	3.49	N	042110	500	241 억	25455951	N	N	N	N
161	20231103	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1629	5	2	0.31	9198954	5681	3.79	1617	1629	1617	2110	1137	1624	1619.16	52.67	0	1644	1633	1619	1608	1594	1639	1614	242	486	500	1100	1	1	48329564	787	9.47	0.66	12	0.01	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	3.49	N	042110	500	241 억	25455951	N	N	N	N
162	20231102	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1624	3	2	0.19	241564117	149605	197.26	1622	1630	1605	2105	1135	1621	1614.29	52.70	-15645	1636	1628	1619	1611	1602	1632	1615	242	484	500	1100	1	1	48329564	785	9.44	0.66	12	0.31	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	3.48	N	042110	500	241 억	25471596	N	N	N	N
163	20231102	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1611	-10	5	-0.62	173385379	107516	141.76	1622	1630	1605	2105	1135	1621	1611.91	52.70	-11428	1636	1628	1619	1611	1602	1632	1615	242	484	500	1100	1	1	48329564	779	9.37	0.65	12	0.22	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	3.48	N	042110	500	241 억	25471596	N	N	N	N
164	20231102	140411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1614	-7	5	-0.43	166816238	103444	136.39	1622	1630	1605	2105	1135	1621	1611.85	52.70	-9721	1636	1628	1619	1611	1602	1632	1615	242	484	500	1100	1	1	48329564	780	9.38	0.65	12	0.21	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	3.48	N	042110	500	241 억	25471596	N	N	N	N
165	20231102	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1616	-5	5	-0.31	117818023	73014	96.27	1622	1630	1605	2105	1135	1621	1612.64	52.70	-1036	1636	1628	1619	1611	1602	1632	1615	242	484	500	1100	1	1	48329564	781	9.40	0.65	12	0.15	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	3.48	N	042110	500	241 억	25471596	N	N	N	N
166	20231102	120412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1611	-10	5	-0.62	103823235	64337	84.83	1622	1630	1605	2105	1135	1621	1612.61	52.70	2333	1636	1628	1619	1611	1602	1632	1615	242	484	500	1100	1	1	48329564	779	9.37	0.65	12	0.13	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	3.48	N	042110	500	241 억	25471596	N	N	N	N
167	20231102	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1615	-6	5	-0.37	100418007	62224	82.04	1622	1630	1605	2105	1135	1621	1612.65	52.70	3579	1636	1628	1619	1611	1602	1632	1615	242	484	500	1100	1	1	48329564	781	9.39	0.65	12	0.13	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	3.48	N	042110	500	241 억	25471596	N	N	N	N
168	20231102	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1618	-3	5	-0.19	95881834	59416	78.34	1622	1630	1605	2105	1135	1621	1612.49	52.70	3649	1636	1628	1619	1611	1602	1632	1615	242	484	500	1100	1	1	48329564	782	9.41	0.66	12	0.12	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	3.48	N	042110	500	241 억	25471596	N	N	N	N
169	20231102	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1629	8	2	0.49	18047802	11132	14.68	1622	1630	1622	2105	1135	1621	1622.16	52.70	382	1636	1628	1619	1611	1602	1632	1615	242	484	500	1100	1	1	48329564	787	9.47	0.66	12	0.02	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	3.48	N	042110	500	241 억	25471596	N	N	N	N
170	20231101	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1621	1	2	0.06	121335916	75011	58.08	1618	1627	1610	2105	1134	1620	1617.57	52.72	-4663	1651	1635	1619	1603	1587	1627	1595	242	485	500	1100	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	3.49	N	042110	500	241 억	25481231	N	N	N	N
171	20231101	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1616	-4	5	-0.25	85772725	53052	41.08	1618	1626	1610	2105	1134	1620	1616.76	52.72	-1842	1651	1635	1619	1603	1587	1627	1595	242	485	500	1100	1	1	48329564	781	9.40	0.65	12	0.11	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	3.49	N	042110	500	241 억	25481231	N	N	N	N
172	20231101	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1615	-5	5	-0.31	73085507	45191	34.99	1618	1626	1610	2105	1134	1620	1617.25	52.72	1834	1651	1635	1619	1603	1587	1627	1595	242	485	500	1100	1	1	48329564	781	9.39	0.65	12	0.09	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	3.49	N	042110	500	241 억	25481231	N	N	N	N
173	20231101	130411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	-1	5	-0.06	53049135	32772	25.38	1618	1626	1614	2105	1134	1620	1618.73	52.72	1794	1651	1635	1619	1603	1587	1627	1595	242	485	500	1100	1	1	48329564	782	9.41	0.66	12	0.07	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	3.49	N	042110	500	241 억	25481231	N	N	N	N
174	20231101	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	-1	5	-0.06	49210035	30397	23.54	1618	1626	1614	2105	1134	1620	1618.91	52.72	3506	1651	1635	1619	1603	1587	1627	1595	242	485	500	1100	1	1	48329564	782	9.41	0.66	12	0.06	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	3.49	N	042110	500	241 억	25481231	N	N	N	N
175	20231101	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	-1	5	-0.06	42076987	25988	20.12	1618	1626	1615	2105	1134	1620	1619.09	52.72	4727	1651	1635	1619	1603	1587	1627	1595	242	485	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	3.49	N	042110	500	241 억	25481231	N	N	N	N
176	20231101	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1620	0	3	0.00	22401727	13832	10.71	1618	1626	1616	2105	1134	1620	1619.55	52.72	4020	1651	1635	1619	1603	1587	1627	1595	242	485	500	1100	1	1	48329564	783	9.42	0.66	12	0.03	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	3.49	N	042110	500	241 억	25481231	N	N	N	N
177	20231101	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1626	6	2	0.37	336768	208	0.16	1618	1626	1618	2105	1134	1620	1618.22	52.72	99	1651	1635	1619	1603	1587	1627	1595	242	485	500	1100	1	1	48329564	786	9.45	0.66	12	0.00	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	3.49	N	042110	500	241 억	25481231	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History