KissMeData/025440/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-20	5	-0.90	47005320	21369	85.38	2225	2260	2160	2890	1560	2225	2199.68	29.77	60	51	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	679	-11.92	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	3720	-40.73	20230511	1915	15.14	20231026	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억	9162301	N	N	N	N
3	20231229	150407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-20	5	-0.90	47005320	21369	85.38	2225	2260	2160	2890	1560	2225	2199.68	29.77	60	51	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	679	-11.92	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	3720	-40.73	20230511	1915	15.14	20231026	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억	9162301	N	N	N	N
4	20231229	140406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-20	5	-0.90	47005320	21369	85.38	2225	2260	2160	2890	1560	2225	2199.68	29.77	60	51	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	679	-11.92	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	3720	-40.73	20230511	1915	15.14	20231026	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억	9162301	N	N	N	N
5	20231229	130406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-20	5	-0.90	47005320	21369	85.38	2225	2260	2160	2890	1560	2225	2199.68	29.77	60	51	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	679	-11.92	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	3720	-40.73	20230511	1915	15.14	20231026	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억	9162301	N	N	N	N
6	20231229	120406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-20	5	-0.90	47005320	21369	85.38	2225	2260	2160	2890	1560	2225	2199.68	29.77	60	51	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	679	-11.92	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	3720	-40.73	20230511	1915	15.14	20231026	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억	9162301	N	N	N	N
7	20231229	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-20	5	-0.90	47005320	21369	85.38	2225	2260	2160	2890	1560	2225	2199.68	29.77	60	51	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	679	-11.92	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	3720	-40.73	20230511	1915	15.14	20231026	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억	9162301	N	N	N	N
8	20231229	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-20	5	-0.90	47005320	21369	85.38	2225	2260	2160	2890	1560	2225	2199.68	29.77	60	51	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	679	-11.92	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	3720	-40.73	20230511	1915	15.14	20231026	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억	9162301	N	N	N	N
9	20231229	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-20	5	-0.90	47005320	21369	85.38	2225	2260	2160	2890	1560	2225	2199.68	29.77	60	51	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	679	-11.92	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	3720	-40.73	20230511	1915	15.14	20231026	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억	9162301	N	N	N	N
10	20231228	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-20	5	-0.90	44365320	20169	80.59	2225	2260	2160	2890	1560	2225	2199.68	29.77	0	51	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	679	-11.92	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	3720	-40.73	20230511	1915	15.14	20231026	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억	9162241	N	N	N	N
11	20231228	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-25	5	-1.12	41744490	18981	75.84	2225	2260	2160	2890	1560	2225	2199.28	29.77	0	-202	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	677	-11.89	1.00	12	0.06	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.00	N	025440	2500	769 억	9162241	N	N	N	N
12	20231228	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-10	5	-0.45	40123395	18246	72.90	2225	2260	2160	2890	1560	2225	2199.02	29.77	0	-402	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	682	-11.97	1.01	12	0.06	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.00	N	025440	2500	769 억	9162241	N	N	N	N
13	20231228	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	-40	5	-1.80	37093615	16878	67.44	2225	2260	2160	2890	1560	2225	2197.75	29.77	0	190	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	673	-11.81	1.00	12	0.05	-185.00	2195.00	3720	20230511	-41.26	1915	20231026	14.10	3720	-41.26	20230511	1915	14.10	20231026	3720	-41.26	20230511	581	276.08	20230103	0.00	N	025440	2500	769 억	9162241	N	N	N	N
14	20231228	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-30	5	-1.35	28640095	13020	52.02	2225	2260	2160	2890	1560	2225	2199.70	29.77	0	187	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	676	-11.86	1.00	12	0.04	-185.00	2195.00	3720	20230511	-40.99	1915	20231026	14.62	3720	-40.99	20230511	1915	14.62	20231026	3720	-40.99	20230511	581	277.80	20230103	0.00	N	025440	2500	769 억	9162241	N	N	N	N
15	20231228	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-25	5	-1.12	12362220	5577	22.28	2225	2260	2200	2890	1560	2225	2216.64	29.77	0	221	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	677	-11.89	1.00	12	0.02	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.00	N	025440	2500	769 억	9162241	N	N	N	N
16	20231228	100350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	5	2	0.22	4288280	1925	7.69	2225	2260	2220	2890	1560	2225	2227.68	29.77	0	267	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	686	-12.05	1.02	12	0.01	-185.00	2195.00	3720	20230511	-40.05	1915	20231026	16.45	3720	-40.05	20230511	1915	16.45	20231026	3720	-40.05	20230511	581	283.82	20230103	0.00	N	025440	2500	769 억	9162241	N	N	N	N
17	20231228	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	10	2	0.45	233580	104	0.42	2225	2255	2225	2890	1560	2225	2245.96	29.77	0	-24	2288	2256	2203	2171	2118	2272	2187	770	665	2500	1510	5	1	30781224	688	-12.08	1.02	12	0.00	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.00	N	025440	2500	769 억	9162241	N	N	N	N
18	20231227	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	65	2	3.01	55145115	25025	103.77	2160	2235	2150	2805	1515	2160	2203.25	29.77	0	-535	2293	2226	2193	2126	2093	2210	2110	770	645	2500	1460	5	1	30781224	685	-12.03	1.01	12	0.08	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	3720	-40.19	20230511	1915	16.19	20231026	3720	-40.19	20230511	581	282.96	20230103	0.00	N	025440	2500	769 억	9162785	N	N	N	N
19	20231227	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	70	2	3.24	52543745	23854	98.92	2160	2235	2150	2805	1515	2160	2202.72	29.77	0	-687	2293	2226	2193	2126	2093	2210	2110	770	645	2500	1460	5	1	30781224	686	-12.05	1.02	12	0.08	-185.00	2195.00	3720	20230511	-40.05	1915	20231026	16.45	3720	-40.05	20230511	1915	16.45	20231026	3720	-40.05	20230511	581	283.82	20230103	0.00	N	025440	2500	769 억	9162785	N	N	N	N
20	20231227	140353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	75	2	3.47	33128070	15109	62.65	2160	2235	2150	2805	1515	2160	2192.61	29.77	0	-720	2293	2226	2193	2126	2093	2210	2110	770	645	2500	1460	5	1	30781224	688	-12.08	1.02	12	0.05	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.00	N	025440	2500	769 억	9162785	N	N	N	N
21	20231227	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	40	2	1.85	21372025	9824	40.74	2160	2210	2150	2805	1515	2160	2175.49	29.77	0	-433	2293	2226	2193	2126	2093	2210	2110	770	645	2500	1460	5	1	30781224	677	-11.89	1.00	12	0.03	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.00	N	025440	2500	769 억	9162785	N	N	N	N
22	20231227	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	30	2	1.39	17338450	7986	33.12	2160	2210	2150	2805	1515	2160	2171.11	29.77	0	-531	2293	2226	2193	2126	2093	2210	2110	770	645	2500	1460	5	1	30781224	674	-11.84	1.00	12	0.03	-185.00	2195.00	3720	20230511	-41.13	1915	20231026	14.36	3720	-41.13	20230511	1915	14.36	20231026	3720	-41.13	20230511	581	276.94	20230103	0.00	N	025440	2500	769 억	9162785	N	N	N	N
23	20231227	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	20	2	0.93	17150110	7900	32.76	2160	2210	2150	2805	1515	2160	2170.90	29.77	0	-531	2293	2226	2193	2126	2093	2210	2110	770	645	2500	1460	5	1	30781224	671	-11.78	0.99	12	0.03	-185.00	2195.00	3720	20230511	-41.40	1915	20231026	13.84	3720	-41.40	20230511	1915	13.84	20231026	3720	-41.40	20230511	581	275.22	20230103	0.00	N	025440	2500	769 억	9162785	N	N	N	N
24	20231227	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-10	5	-0.46	7858815	3626	15.04	2160	2210	2150	2805	1515	2160	2167.35	29.77	0	-204	2293	2226	2193	2126	2093	2210	2110	770	645	2500	1460	5	1	30781224	662	-11.62	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.20	1915	20231026	12.27	3720	-42.20	20230511	1915	12.27	20231026	3720	-42.20	20230511	581	270.05	20230103	0.00	N	025440	2500	769 억	9162785	N	N	N	N
25	20231227	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	25	2	1.16	1852865	852	3.53	2160	2210	2160	2805	1515	2160	2174.72	29.77	0	-47	2293	2226	2193	2126	2093	2210	2110	770	645	2500	1460	5	1	30781224	673	-11.81	1.00	12	0.00	-185.00	2195.00	3720	20230511	-41.26	1915	20231026	14.10	3720	-41.26	20230511	1915	14.10	20231026	3720	-41.26	20230511	581	276.08	20230103	0.00	N	025440	2500	769 억	9162785	N	N	N	N
26	20231226	160353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-95	5	-4.21	52852480	24030	271.37	2230	2260	2160	2930	1580	2255	2199.44	29.77	0	-150	2348	2301	2268	2221	2188	2325	2245	770	675	2500	1530	5	1	30781224	665	-11.68	0.98	12	0.08	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	3720	-41.94	20230511	1915	12.79	20231026	3720	-41.94	20230511	581	271.77	20230103	0.00	N	025440	2500	769 억	9162945	N	N	N	N
27	20231226	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-60	5	-2.66	46194620	20957	236.67	2230	2260	2190	2930	1580	2255	2204.26	29.77	0	399	2348	2301	2268	2221	2188	2325	2245	770	675	2500	1530	5	1	30781224	676	-11.86	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.99	1915	20231026	14.62	3720	-40.99	20230511	1915	14.62	20231026	3720	-40.99	20230511	581	277.80	20230103	0.00	N	025440	2500	769 억	9162945	N	N	N	N
28	20231226	140353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-55	5	-2.44	41987755	19041	215.03	2230	2260	2195	2930	1580	2255	2205.12	29.77	0	532	2348	2301	2268	2221	2188	2325	2245	770	675	2500	1530	5	1	30781224	677	-11.89	1.00	12	0.06	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.00	N	025440	2500	769 억	9162945	N	N	N	N
29	20231226	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-55	5	-2.44	40830575	18515	209.09	2230	2260	2195	2930	1580	2255	2205.27	29.77	0	532	2348	2301	2268	2221	2188	2325	2245	770	675	2500	1530	5	1	30781224	677	-11.89	1.00	12	0.06	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.00	N	025440	2500	769 억	9162945	N	N	N	N
30	20231226	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-45	5	-2.00	24744335	11191	126.38	2230	2260	2195	2930	1580	2255	2211.09	29.77	0	753	2348	2301	2268	2221	2188	2325	2245	770	675	2500	1530	5	1	30781224	680	-11.95	1.01	12	0.04	-185.00	2195.00	3720	20230511	-40.59	1915	20231026	15.40	3720	-40.59	20230511	1915	15.40	20231026	3720	-40.59	20230511	581	280.38	20230103	0.00	N	025440	2500	769 억	9162945	N	N	N	N
31	20231226	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-40	5	-1.77	12604610	5669	64.02	2230	2260	2215	2930	1580	2255	2223.43	29.77	0	-180	2348	2301	2268	2221	2188	2325	2245	770	675	2500	1530	5	1	30781224	682	-11.97	1.01	12	0.02	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.00	N	025440	2500	769 억	9162945	N	N	N	N
32	20231226	100352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-35	5	-1.55	6457365	2899	32.74	2230	2260	2220	2930	1580	2255	2227.45	29.77	0	198	2348	2301	2268	2221	2188	2325	2245	770	675	2500	1530	5	1	30781224	683	-12.00	1.01	12	0.01	-185.00	2195.00	3720	20230511	-40.32	1915	20231026	15.93	3720	-40.32	20230511	1915	15.93	20231026	3720	-40.32	20230511	581	282.10	20230103	0.00	N	025440	2500	769 억	9162945	N	N	N	N
33	20231226	090352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-25	5	-1.11	2767435	1241	14.01	2230	2235	2230	2930	1580	2255	2230.00	29.77	0	483	2348	2301	2268	2221	2188	2325	2245	770	675	2500	1530	5	1	30781224	686	-12.05	1.02	12	0.00	-185.00	2195.00	3720	20230511	-40.05	1915	20231026	16.45	3720	-40.05	20230511	1915	16.45	20231026	3720	-40.05	20230511	581	283.82	20230103	0.00	N	025440	2500	769 억	9162945	N	N	N	N
34	20231222	160348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-5	5	-0.22	19288040	8555	32.83	2235	2315	2235	2935	1585	2260	2254.59	29.77	0	-554	2300	2280	2255	2235	2210	2290	2245	770	675	2500	1530	5	1	30781224	694	-12.19	1.03	12	0.03	-185.00	2195.00	3720	20230511	-39.38	1915	20231026	17.75	3720	-39.38	20230511	1915	17.75	20231026	3720	-39.38	20230511	581	288.12	20230103	0.00	N	025440	2500	769 억	9163246	N	N	N	N
35	20231222	150348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-5	5	-0.22	17468460	7748	29.73	2235	2315	2235	2935	1585	2260	2254.58	29.77	0	-488	2300	2280	2255	2235	2210	2290	2245	770	675	2500	1530	5	1	30781224	694	-12.19	1.03	12	0.03	-185.00	2195.00	3720	20230511	-39.38	1915	20231026	17.75	3720	-39.38	20230511	1915	17.75	20231026	3720	-39.38	20230511	581	288.12	20230103	0.00	N	025440	2500	769 억	9163246	N	N	N	N
36	20231222	140346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	5	2	0.22	15799010	7009	26.90	2235	2315	2235	2935	1585	2260	2254.10	29.77	0	-482	2300	2280	2255	2235	2210	2290	2245	770	675	2500	1530	5	1	30781224	697	-12.24	1.03	12	0.02	-185.00	2195.00	3720	20230511	-39.11	1915	20231026	18.28	3720	-39.11	20230511	1915	18.28	20231026	3720	-39.11	20230511	581	289.85	20230103	0.00	N	025440	2500	769 억	9163246	N	N	N	N
37	20231222	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	5	2	0.22	13715185	6086	23.35	2235	2315	2235	2935	1585	2260	2253.56	29.77	0	-480	2300	2280	2255	2235	2210	2290	2245	770	675	2500	1530	5	1	30781224	697	-12.24	1.03	12	0.02	-185.00	2195.00	3720	20230511	-39.11	1915	20231026	18.28	3720	-39.11	20230511	1915	18.28	20231026	3720	-39.11	20230511	581	289.85	20230103	0.00	N	025440	2500	769 억	9163246	N	N	N	N
38	20231222	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	5	2	0.22	13581550	6027	23.13	2235	2315	2235	2935	1585	2260	2253.45	29.77	0	-480	2300	2280	2255	2235	2210	2290	2245	770	675	2500	1530	5	1	30781224	697	-12.24	1.03	12	0.02	-185.00	2195.00	3720	20230511	-39.11	1915	20231026	18.28	3720	-39.11	20230511	1915	18.28	20231026	3720	-39.11	20230511	581	289.85	20230103	0.00	N	025440	2500	769 억	9163246	N	N	N	N
39	20231222	110347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	0	3	0.00	11750965	5217	20.02	2235	2315	2235	2935	1585	2260	2252.44	29.77	0	-466	2300	2280	2255	2235	2210	2290	2245	770	675	2500	1530	5	1	30781224	696	-12.22	1.03	12	0.02	-185.00	2195.00	3720	20230511	-39.25	1915	20231026	18.02	3720	-39.25	20230511	1915	18.02	20231026	3720	-39.25	20230511	581	288.98	20230103	0.00	N	025440	2500	769 억	9163246	N	N	N	N
40	20231222	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-5	5	-0.22	9118230	4050	15.54	2235	2315	2235	2935	1585	2260	2251.41	29.77	0	-441	2300	2280	2255	2235	2210	2290	2245	770	675	2500	1530	5	1	30781224	694	-12.19	1.03	12	0.01	-185.00	2195.00	3720	20230511	-39.38	1915	20231026	17.75	3720	-39.38	20230511	1915	17.75	20231026	3720	-39.38	20230511	581	288.12	20230103	0.00	N	025440	2500	769 억	9163246	N	N	N	N
41	20231222	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	0	3	0.00	4159465	1850	7.10	2235	2315	2235	2935	1585	2260	2248.36	29.77	0	-235	2300	2280	2255	2235	2210	2290	2245	770	675	2500	1530	5	1	30781224	696	-12.22	1.03	12	0.01	-185.00	2195.00	3720	20230511	-39.25	1915	20231026	18.02	3720	-39.25	20230511	1915	18.02	20231026	3720	-39.25	20230511	581	288.98	20230103	0.00	N	025440	2500	769 억	9163246	N	N	N	N
42	20231221	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-5	5	-0.22	58682180	26055	149.39	2250	2275	2230	2940	1590	2265	2252.24	29.77	0	-1511	2438	2351	2288	2201	2138	2395	2245	770	675	2500	1540	5	1	30781224	696	-12.22	1.03	12	0.08	-185.00	2195.00	3720	20230511	-39.25	1915	20231026	18.02	3720	-39.25	20230511	1915	18.02	20231026	3720	-39.25	20230511	581	288.98	20230103	0.00	N	025440	2500	769 억	9164474	N	N	N	N
43	20231221	150345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-10	5	-0.44	54505345	24202	138.76	2250	2275	2230	2940	1590	2265	2252.10	29.77	0	-1511	2438	2351	2288	2201	2138	2395	2245	770	675	2500	1540	5	1	30781224	694	-12.19	1.03	12	0.08	-185.00	2195.00	3720	20230511	-39.38	1915	20231026	17.75	3720	-39.38	20230511	1915	17.75	20231026	3720	-39.38	20230511	581	288.12	20230103	0.00	N	025440	2500	769 억	9164474	N	N	N	N
44	20231221	140343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-15	5	-0.66	32120495	14238	81.64	2250	2275	2230	2940	1590	2265	2255.97	29.77	0	-1441	2438	2351	2288	2201	2138	2395	2245	770	675	2500	1540	5	1	30781224	693	-12.16	1.03	12	0.05	-185.00	2195.00	3720	20230511	-39.52	1915	20231026	17.49	3720	-39.52	20230511	1915	17.49	20231026	3720	-39.52	20230511	581	287.26	20230103	0.00	N	025440	2500	769 억	9164474	N	N	N	N
45	20231221	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-10	5	-0.44	31171095	13816	79.22	2250	2275	2230	2940	1590	2265	2256.16	29.77	0	-1441	2438	2351	2288	2201	2138	2395	2245	770	675	2500	1540	5	1	30781224	694	-12.19	1.03	12	0.04	-185.00	2195.00	3720	20230511	-39.38	1915	20231026	17.75	3720	-39.38	20230511	1915	17.75	20231026	3720	-39.38	20230511	581	288.12	20230103	0.00	N	025440	2500	769 억	9164474	N	N	N	N
46	20231221	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-10	5	-0.44	26624495	11806	67.69	2250	2275	2230	2940	1590	2265	2255.17	29.77	0	-1086	2438	2351	2288	2201	2138	2395	2245	770	675	2500	1540	5	1	30781224	694	-12.19	1.03	12	0.04	-185.00	2195.00	3720	20230511	-39.38	1915	20231026	17.75	3720	-39.38	20230511	1915	17.75	20231026	3720	-39.38	20230511	581	288.12	20230103	0.00	N	025440	2500	769 억	9164474	N	N	N	N
47	20231221	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-5	5	-0.22	16812565	7465	42.80	2250	2275	2230	2940	1590	2265	2252.19	29.77	0	-301	2438	2351	2288	2201	2138	2395	2245	770	675	2500	1540	5	1	30781224	696	-12.22	1.03	12	0.02	-185.00	2195.00	3720	20230511	-39.25	1915	20231026	18.02	3720	-39.25	20230511	1915	18.02	20231026	3720	-39.25	20230511	581	288.98	20230103	0.00	N	025440	2500	769 억	9164474	N	N	N	N
48	20231221	100343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	5	2	0.22	11805240	5252	30.11	2250	2275	2230	2940	1590	2265	2247.76	29.77	0	-176	2438	2351	2288	2201	2138	2395	2245	770	675	2500	1540	5	1	30781224	699	-12.27	1.03	12	0.02	-185.00	2195.00	3720	20230511	-38.98	1915	20231026	18.54	3720	-38.98	20230511	1915	18.54	20231026	3720	-38.98	20230511	581	290.71	20230103	0.00	N	025440	2500	769 억	9164474	N	N	N	N
49	20231221	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-15	5	-0.66	3102750	1379	7.91	2250	2250	2250	2940	1590	2265	2250.00	29.77	0	-246	2438	2351	2288	2201	2138	2395	2245	770	675	2500	1540	5	1	30781224	693	-12.16	1.03	12	0.00	-185.00	2195.00	3720	20230511	-39.52	1915	20231026	17.49	3720	-39.52	20230511	1915	17.49	20231026	3720	-39.52	20230511	581	287.26	20230103	0.00	N	025440	2500	769 억	9164474	N	N	N	N
50	20231220	160344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	20	2	0.89	39698475	17441	151.73	2245	2375	2225	2915	1575	2245	2276.16	29.77	0	-83	2278	2261	2243	2226	2208	2252	2217	770	670	2500	1520	5	1	30781224	697	-12.24	1.03	12	0.06	-185.00	2195.00	3720	20230511	-39.11	1915	20231026	18.28	3720	-39.11	20230511	1915	18.28	20231026	3720	-39.11	20230511	581	289.85	20230103	0.00	N	025440	2500	769 억	9164557	N	N	N	N
51	20231220	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	5	2	0.22	36452965	15999	139.18	2245	2375	2225	2915	1575	2245	2278.45	29.77	0	615	2278	2261	2243	2226	2208	2252	2217	770	670	2500	1520	5	1	30781224	693	-12.16	1.03	12	0.05	-185.00	2195.00	3720	20230511	-39.52	1915	20231026	17.49	3720	-39.52	20230511	1915	17.49	20231026	3720	-39.52	20230511	581	287.26	20230103	0.00	N	025440	2500	769 억	9164557	N	N	N	N
52	20231220	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	20	2	0.89	33631850	14747	128.29	2245	2375	2225	2915	1575	2245	2280.59	29.77	0	665	2278	2261	2243	2226	2208	2252	2217	770	670	2500	1520	5	1	30781224	697	-12.24	1.03	12	0.05	-185.00	2195.00	3720	20230511	-39.11	1915	20231026	18.28	3720	-39.11	20230511	1915	18.28	20231026	3720	-39.11	20230511	581	289.85	20230103	0.00	N	025440	2500	769 억	9164557	N	N	N	N
53	20231220	130406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	35	2	1.56	33026415	14480	125.97	2245	2375	2225	2915	1575	2245	2280.83	29.77	0	775	2278	2261	2243	2226	2208	2252	2217	770	670	2500	1520	5	1	30781224	702	-12.32	1.04	12	0.05	-185.00	2195.00	3720	20230511	-38.71	1915	20231026	19.06	3720	-38.71	20230511	1915	19.06	20231026	3720	-38.71	20230511	581	292.43	20230103	0.00	N	025440	2500	769 억	9164557	N	N	N	N
54	20231220	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	45	2	2.00	32116945	14081	122.50	2245	2375	2225	2915	1575	2245	2280.87	29.77	0	842	2278	2261	2243	2226	2208	2252	2217	770	670	2500	1520	5	1	30781224	705	-12.38	1.04	12	0.05	-185.00	2195.00	3720	20230511	-38.44	1915	20231026	19.58	3720	-38.44	20230511	1915	19.58	20231026	3720	-38.44	20230511	581	294.15	20230103	0.00	N	025440	2500	769 억	9164557	N	N	N	N
55	20231220	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	20	2	0.89	27788600	12174	105.91	2245	2375	2225	2915	1575	2245	2282.62	29.77	0	766	2278	2261	2243	2226	2208	2252	2217	770	670	2500	1520	5	1	30781224	697	-12.24	1.03	12	0.04	-185.00	2195.00	3720	20230511	-39.11	1915	20231026	18.28	3720	-39.11	20230511	1915	18.28	20231026	3720	-39.11	20230511	581	289.85	20230103	0.00	N	025440	2500	769 억	9164557	N	N	N	N
56	20231220	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	15	2	0.67	24082370	10534	91.64	2245	2375	2225	2915	1575	2245	2286.16	29.77	0	791	2278	2261	2243	2226	2208	2252	2217	770	670	2500	1520	5	1	30781224	696	-12.22	1.03	12	0.03	-185.00	2195.00	3720	20230511	-39.25	1915	20231026	18.02	3720	-39.25	20230511	1915	18.02	20231026	3720	-39.25	20230511	581	288.98	20230103	0.00	N	025440	2500	769 억	9164557	N	N	N	N
57	20231220	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	0	3	0.00	2572770	1146	9.97	2245	2245	2245	2915	1575	2245	2245.00	29.77	0	-171	2278	2261	2243	2226	2208	2252	2217	770	670	2500	1520	5	1	30781224	691	-12.14	1.02	12	0.00	-185.00	2195.00	3720	20230511	-39.65	1915	20231026	17.23	3720	-39.65	20230511	1915	17.23	20231026	3720	-39.65	20230511	581	286.40	20230103	0.00	N	025440	2500	769 억	9164557	N	N	N	N
58	20231219	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	0	3	0.00	25787720	11494	48.78	2250	2260	2225	2915	1575	2245	2243.58	29.78	0	-750	2301	2272	2241	2212	2181	2287	2227	770	670	2500	1520	5	1	30781224	691	-12.14	1.02	12	0.04	-185.00	2195.00	3720	20230511	-39.65	1915	20231026	17.23	3720	-39.65	20230511	1915	17.23	20231026	3720	-39.65	20230511	581	286.40	20230103	0.00	N	025440	2500	769 억	9165307	N	N	N	N
59	20231219	150345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-15	5	-0.67	24943980	11118	47.19	2250	2260	2225	2915	1575	2245	2243.57	29.78	0	-745	2301	2272	2241	2212	2181	2287	2227	770	670	2500	1520	5	1	30781224	686	-12.05	1.02	12	0.04	-185.00	2195.00	3720	20230511	-40.05	1915	20231026	16.45	3720	-40.05	20230511	1915	16.45	20231026	3720	-40.05	20230511	581	283.82	20230103	0.00	N	025440	2500	769 억	9165307	N	N	N	N
60	20231219	140345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	5	2	0.22	22668330	10098	42.86	2250	2260	2225	2915	1575	2245	2244.83	29.78	0	-745	2301	2272	2241	2212	2181	2287	2227	770	670	2500	1520	5	1	30781224	693	-12.16	1.03	12	0.03	-185.00	2195.00	3720	20230511	-39.52	1915	20231026	17.49	3720	-39.52	20230511	1915	17.49	20231026	3720	-39.52	20230511	581	287.26	20230103	0.00	N	025440	2500	769 억	9165307	N	N	N	N
61	20231219	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	5	2	0.22	22307945	9938	42.18	2250	2260	2225	2915	1575	2245	2244.71	29.78	0	-740	2301	2272	2241	2212	2181	2287	2227	770	670	2500	1520	5	1	30781224	693	-12.16	1.03	12	0.03	-185.00	2195.00	3720	20230511	-39.52	1915	20231026	17.49	3720	-39.52	20230511	1915	17.49	20231026	3720	-39.52	20230511	581	287.26	20230103	0.00	N	025440	2500	769 억	9165307	N	N	N	N
62	20231219	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	10	2	0.45	15629710	6967	29.57	2250	2260	2225	2915	1575	2245	2243.39	29.78	0	-34	2301	2272	2241	2212	2181	2287	2227	770	670	2500	1520	5	1	30781224	694	-12.19	1.03	12	0.02	-185.00	2195.00	3720	20230511	-39.38	1915	20231026	17.75	3720	-39.38	20230511	1915	17.75	20231026	3720	-39.38	20230511	581	288.12	20230103	0.00	N	025440	2500	769 억	9165307	N	N	N	N
63	20231219	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	10	2	0.45	13843025	6173	26.20	2250	2260	2225	2915	1575	2245	2242.51	29.78	0	-34	2301	2272	2241	2212	2181	2287	2227	770	670	2500	1520	5	1	30781224	694	-12.19	1.03	12	0.02	-185.00	2195.00	3720	20230511	-39.38	1915	20231026	17.75	3720	-39.38	20230511	1915	17.75	20231026	3720	-39.38	20230511	581	288.12	20230103	0.00	N	025440	2500	769 억	9165307	N	N	N	N
64	20231219	100343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	10	2	0.45	11419630	5096	21.63	2250	2255	2225	2915	1575	2245	2240.90	29.78	0	-22	2301	2272	2241	2212	2181	2287	2227	770	670	2500	1520	5	1	30781224	694	-12.19	1.03	12	0.02	-185.00	2195.00	3720	20230511	-39.38	1915	20231026	17.75	3720	-39.38	20230511	1915	17.75	20231026	3720	-39.38	20230511	581	288.12	20230103	0.00	N	025440	2500	769 억	9165307	N	N	N	N
65	20231219	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	5	2	0.22	6750	3	0.01	2250	2250	2250	2915	1575	2245	2250.00	29.78	0	0	2301	2272	2241	2212	2181	2287	2227	770	670	2500	1520	5	1	30781224	693	-12.16	1.03	12	0.00	-185.00	2195.00	3720	20230511	-39.52	1915	20231026	17.49	3720	-39.52	20230511	1915	17.49	20231026	3720	-39.52	20230511	581	287.26	20230103	0.00	N	025440	2500	769 억	9165307	N	N	N	N
66	20231218	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	20	2	0.90	52598585	23557	263.09	2225	2270	2210	2890	1560	2225	2232.82	29.77	0	708	2251	2237	2216	2202	2181	2245	2210	770	665	2500	1510	5	1	30781224	691	-12.14	1.02	12	0.08	-185.00	2195.00	3720	20230511	-39.65	1915	20231026	17.23	3720	-39.65	20230511	1915	17.23	20231026	3720	-39.65	20230511	581	286.40	20230103	0.01	N	025440	2500	769 억	9164524	N	N	N	N
67	20231218	150343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	15	2	0.67	47574180	21310	237.99	2225	2270	2210	2890	1560	2225	2232.48	29.77	0	673	2251	2237	2216	2202	2181	2245	2210	770	665	2500	1510	5	1	30781224	689	-12.11	1.02	12	0.07	-185.00	2195.00	3720	20230511	-39.78	1915	20231026	16.97	3720	-39.78	20230511	1915	16.97	20231026	3720	-39.78	20230511	581	285.54	20230103	0.01	N	025440	2500	769 억	9164524	N	N	N	N
68	20231218	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	20	2	0.90	30169395	13524	151.04	2225	2270	2210	2890	1560	2225	2230.80	29.77	0	668	2251	2237	2216	2202	2181	2245	2210	770	665	2500	1510	5	1	30781224	691	-12.14	1.02	12	0.04	-185.00	2195.00	3720	20230511	-39.65	1915	20231026	17.23	3720	-39.65	20230511	1915	17.23	20231026	3720	-39.65	20230511	581	286.40	20230103	0.01	N	025440	2500	769 억	9164524	N	N	N	N
69	20231218	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	15	2	0.67	29568965	13256	148.05	2225	2270	2210	2890	1560	2225	2230.61	29.77	0	668	2251	2237	2216	2202	2181	2245	2210	770	665	2500	1510	5	1	30781224	689	-12.11	1.02	12	0.04	-185.00	2195.00	3720	20230511	-39.78	1915	20231026	16.97	3720	-39.78	20230511	1915	16.97	20231026	3720	-39.78	20230511	581	285.54	20230103	0.01	N	025440	2500	769 억	9164524	N	N	N	N
70	20231218	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	10	2	0.45	23771855	10664	119.10	2225	2270	2210	2890	1560	2225	2229.17	29.77	0	1345	2251	2237	2216	2202	2181	2245	2210	770	665	2500	1510	5	1	30781224	688	-12.08	1.02	12	0.03	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.01	N	025440	2500	769 억	9164524	N	N	N	N
71	20231218	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	10	2	0.45	19617050	8801	98.29	2225	2270	2210	2890	1560	2225	2228.96	29.77	0	1345	2251	2237	2216	2202	2181	2245	2210	770	665	2500	1510	5	1	30781224	688	-12.08	1.02	12	0.03	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.01	N	025440	2500	769 억	9164524	N	N	N	N
72	20231218	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	0	3	0.00	17428370	7821	87.35	2225	2270	2210	2890	1560	2225	2228.41	29.77	0	1185	2251	2237	2216	2202	2181	2245	2210	770	665	2500	1510	5	1	30781224	685	-12.03	1.01	12	0.03	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	3720	-40.19	20230511	1915	16.19	20231026	3720	-40.19	20230511	581	282.96	20230103	0.01	N	025440	2500	769 억	9164524	N	N	N	N
73	20231218	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	15	2	0.67	511775	230	2.57	2225	2240	2225	2890	1560	2225	2225.11	29.77	0	-29	2251	2237	2216	2202	2181	2245	2210	770	665	2500	1510	5	1	30781224	689	-12.11	1.02	12	0.00	-185.00	2195.00	3720	20230511	-39.78	1915	20231026	16.97	3720	-39.78	20230511	1915	16.97	20231026	3720	-39.78	20230511	581	285.54	20230103	0.01	N	025440	2500	769 억	9164524	N	N	N	N
74	20231215	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	30	2	1.37	19837125	8952	108.81	2195	2230	2195	2850	1540	2195	2215.93	29.78	0	-948	2268	2231	2213	2176	2158	2222	2167	770	655	2500	1490	5	1	30781224	685	-12.03	1.01	12	0.03	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	3720	-40.19	20230511	1915	16.19	20231026	3720	-40.19	20230511	581	282.96	20230103	0.00	N	025440	2500	769 억	9165472	N	N	N	N
75	20231215	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	30	2	1.37	19581315	8837	107.41	2195	2230	2195	2850	1540	2195	2215.83	29.78	0	-938	2268	2231	2213	2176	2158	2222	2167	770	655	2500	1490	5	1	30781224	685	-12.03	1.01	12	0.03	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	3720	-40.19	20230511	1915	16.19	20231026	3720	-40.19	20230511	581	282.96	20230103	0.00	N	025440	2500	769 억	9165472	N	N	N	N
76	20231215	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	25	2	1.14	17658900	7971	96.89	2195	2230	2195	2850	1540	2195	2215.39	29.78	0	-917	2268	2231	2213	2176	2158	2222	2167	770	655	2500	1490	5	1	30781224	683	-12.00	1.01	12	0.03	-185.00	2195.00	3720	20230511	-40.32	1915	20231026	15.93	3720	-40.32	20230511	1915	15.93	20231026	3720	-40.32	20230511	581	282.10	20230103	0.00	N	025440	2500	769 억	9165472	N	N	N	N
77	20231215	130340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	5	2	0.23	15882360	7172	87.18	2195	2230	2195	2850	1540	2195	2214.50	29.78	0	-915	2268	2231	2213	2176	2158	2222	2167	770	655	2500	1490	5	1	30781224	677	-11.89	1.00	12	0.02	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.00	N	025440	2500	769 억	9165472	N	N	N	N
78	20231215	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	20	2	0.91	11897280	5364	65.20	2195	2230	2195	2850	1540	2195	2217.99	29.78	0	-915	2268	2231	2213	2176	2158	2222	2167	770	655	2500	1490	5	1	30781224	682	-11.97	1.01	12	0.02	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.00	N	025440	2500	769 억	9165472	N	N	N	N
79	20231215	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	20	2	0.91	10836345	4885	59.38	2195	2230	2195	2850	1540	2195	2218.29	29.78	0	-915	2268	2231	2213	2176	2158	2222	2167	770	655	2500	1490	5	1	30781224	682	-11.97	1.01	12	0.02	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.00	N	025440	2500	769 억	9165472	N	N	N	N
80	20231215	100342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	20	2	0.91	5705140	2568	31.21	2195	2230	2195	2850	1540	2195	2221.63	29.78	0	-922	2268	2231	2213	2176	2158	2222	2167	770	655	2500	1490	5	1	30781224	682	-11.97	1.01	12	0.01	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.00	N	025440	2500	769 억	9165472	N	N	N	N
81	20231215	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	25	2	1.14	138310	63	0.77	2195	2220	2195	2850	1540	2195	2195.40	29.78	0	-8	2268	2231	2213	2176	2158	2222	2167	770	655	2500	1490	5	1	30781224	683	-12.00	1.01	12	0.00	-185.00	2195.00	3720	20230511	-40.32	1915	20231026	15.93	3720	-40.32	20230511	1915	15.93	20231026	3720	-40.32	20230511	581	282.10	20230103	0.00	N	025440	2500	769 억	9165472	N	N	N	N
82	20231214	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	0	3	0.00	18157865	8226	60.12	2195	2250	2195	2850	1540	2195	2207.38	29.78	0	-244	2238	2216	2203	2181	2168	2210	2175	770	655	2500	1490	5	1	30781224	676	-11.86	1.00	12	0.03	-185.00	2195.00	3720	20230511	-40.99	1915	20231026	14.62	3720	-40.99	20230511	1915	14.62	20231026	3720	-40.99	20230511	581	277.80	20230103	0.00	N	025440	2500	769 억	9165716	N	N	N	N
83	20231214	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	20	2	0.91	12469365	5639	41.21	2195	2250	2195	2850	1540	2195	2211.27	29.78	0	-373	2238	2216	2203	2181	2168	2210	2175	770	655	2500	1490	5	1	30781224	682	-11.97	1.01	12	0.02	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.00	N	025440	2500	769 억	9165716	N	N	N	N
84	20231214	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	30	2	1.37	10554560	4770	34.86	2195	2250	2195	2850	1540	2195	2212.70	29.78	0	-373	2238	2216	2203	2181	2168	2210	2175	770	655	2500	1490	5	1	30781224	685	-12.03	1.01	12	0.02	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	3720	-40.19	20230511	1915	16.19	20231026	3720	-40.19	20230511	581	282.96	20230103	0.00	N	025440	2500	769 억	9165716	N	N	N	N
85	20231214	130346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	15	2	0.68	10547915	4767	34.84	2195	2250	2195	2850	1540	2195	2212.69	29.78	0	-373	2238	2216	2203	2181	2168	2210	2175	770	655	2500	1490	5	1	30781224	680	-11.95	1.01	12	0.02	-185.00	2195.00	3720	20230511	-40.59	1915	20231026	15.40	3720	-40.59	20230511	1915	15.40	20231026	3720	-40.59	20230511	581	280.38	20230103	0.00	N	025440	2500	769 억	9165716	N	N	N	N
86	20231214	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	20	2	0.91	9044685	4088	29.88	2195	2250	2195	2850	1540	2195	2212.50	29.78	0	-113	2238	2216	2203	2181	2168	2210	2175	770	655	2500	1490	5	1	30781224	682	-11.97	1.01	12	0.01	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.00	N	025440	2500	769 억	9165716	N	N	N	N
87	20231214	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	40	2	1.82	8663610	3916	28.62	2195	2250	2195	2850	1540	2195	2212.36	29.78	0	15	2238	2216	2203	2181	2168	2210	2175	770	655	2500	1490	5	1	30781224	688	-12.08	1.02	12	0.01	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.00	N	025440	2500	769 억	9165716	N	N	N	N
88	20231214	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	40	2	1.82	7525205	3405	24.89	2195	2250	2195	2850	1540	2195	2210.05	29.78	0	-36	2238	2216	2203	2181	2168	2210	2175	770	655	2500	1490	5	1	30781224	688	-12.08	1.02	12	0.01	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.00	N	025440	2500	769 억	9165716	N	N	N	N
89	20231214	090327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	5	2	0.23	1725440	786	5.74	2195	2200	2195	2850	1540	2195	2195.22	29.78	0	-98	2238	2216	2203	2181	2168	2210	2175	770	655	2500	1490	5	1	30781224	677	-11.89	1.00	12	0.00	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.00	N	025440	2500	769 억	9165716	N	N	N	N
90	20231213	160337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-25	5	-1.13	28595245	12979	102.10	2220	2225	2190	2885	1555	2220	2204.07	29.78	0	-1455	2300	2260	2235	2195	2170	2252	2187	770	665	2500	1500	5	1	30781224	676	-11.86	1.00	12	0.04	-185.00	2195.00	3720	20230511	-40.99	1915	20231026	14.62	3720	-40.99	20230511	1915	14.62	20231026	3720	-40.99	20230511	581	277.80	20230103	0.01	N	025440	2500	769 억	9167171	N	N	N	N
91	20231213	150347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-20	5	-0.90	22774655	10329	81.25	2220	2225	2190	2885	1555	2220	2204.92	29.78	0	-1711	2300	2260	2235	2195	2170	2252	2187	770	665	2500	1500	5	1	30781224	677	-11.89	1.00	12	0.03	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.01	N	025440	2500	769 억	9167171	N	N	N	N
92	20231213	140346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-10	5	-0.45	17466595	7924	62.33	2220	2220	2190	2885	1555	2220	2204.26	29.78	0	-1709	2300	2260	2235	2195	2170	2252	2187	770	665	2500	1500	5	1	30781224	680	-11.95	1.01	12	0.03	-185.00	2195.00	3720	20230511	-40.59	1915	20231026	15.40	3720	-40.59	20230511	1915	15.40	20231026	3720	-40.59	20230511	581	280.38	20230103	0.01	N	025440	2500	769 억	9167171	N	N	N	N
93	20231213	130344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-10	5	-0.45	15838685	7188	56.54	2220	2220	2190	2885	1555	2220	2203.49	29.78	0	-1583	2300	2260	2235	2195	2170	2252	2187	770	665	2500	1500	5	1	30781224	680	-11.95	1.01	12	0.02	-185.00	2195.00	3720	20230511	-40.59	1915	20231026	15.40	3720	-40.59	20230511	1915	15.40	20231026	3720	-40.59	20230511	581	280.38	20230103	0.01	N	025440	2500	769 억	9167171	N	N	N	N
94	20231213	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-5	5	-0.23	15619715	7089	55.77	2220	2220	2190	2885	1555	2220	2203.37	29.78	0	-1583	2300	2260	2235	2195	2170	2252	2187	770	665	2500	1500	5	1	30781224	682	-11.97	1.01	12	0.02	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.01	N	025440	2500	769 억	9167171	N	N	N	N
95	20231213	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-20	5	-0.90	13207580	5993	47.14	2220	2220	2190	2885	1555	2220	2203.83	29.78	0	-1582	2300	2260	2235	2195	2170	2252	2187	770	665	2500	1500	5	1	30781224	677	-11.89	1.00	12	0.02	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.01	N	025440	2500	769 억	9167171	N	N	N	N
96	20231213	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-20	5	-0.90	10898530	4944	38.89	2220	2220	2190	2885	1555	2220	2204.40	29.78	0	-1485	2300	2260	2235	2195	2170	2252	2187	770	665	2500	1500	5	1	30781224	677	-11.89	1.00	12	0.02	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.01	N	025440	2500	769 억	9167171	N	N	N	N
97	20231213	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-10	5	-0.45	1611445	730	5.74	2220	2220	2200	2885	1555	2220	2207.46	29.78	0	-711	2300	2260	2235	2195	2170	2252	2187	770	665	2500	1500	5	1	30781224	680	-11.95	1.01	12	0.00	-185.00	2195.00	3720	20230511	-40.59	1915	20231026	15.40	3720	-40.59	20230511	1915	15.40	20231026	3720	-40.59	20230511	581	280.38	20230103	0.01	N	025440	2500	769 억	9167171	N	N	N	N
98	20231212	160330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	0	3	0.00	28223060	12712	51.44	2220	2275	2210	2885	1555	2220	2220.19	29.78	0	117	2346	2282	2236	2172	2126	2260	2150	770	665	2500	1500	5	1	30781224	683	-12.00	1.01	12	0.04	-185.00	2195.00	3720	20230511	-40.32	1915	20231026	15.93	3720	-40.32	20230511	1915	15.93	20231026	3720	-40.32	20230511	581	282.10	20230103	0.01	N	025440	2500	769 억	9167054	N	N	N	N
99	20231212	150335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	0	3	0.00	22122240	9965	40.32	2220	2275	2210	2885	1555	2220	2219.99	29.78	0	-295	2346	2282	2236	2172	2126	2260	2150	770	665	2500	1500	5	1	30781224	683	-12.00	1.01	12	0.03	-185.00	2195.00	3720	20230511	-40.32	1915	20231026	15.93	3720	-40.32	20230511	1915	15.93	20231026	3720	-40.32	20230511	581	282.10	20230103	0.01	N	025440	2500	769 억	9167054	N	N	N	N
100	20231212	140321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-5	5	-0.23	18111810	8158	33.01	2220	2275	2210	2885	1555	2220	2220.13	29.78	0	-217	2346	2282	2236	2172	2126	2260	2150	770	665	2500	1500	5	1	30781224	682	-11.97	1.01	12	0.03	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.01	N	025440	2500	769 억	9167054	N	N	N	N
101	20231212	130319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	10	2	0.45	15218590	6850	27.72	2220	2275	2210	2885	1555	2220	2221.69	29.78	0	103	2346	2282	2236	2172	2126	2260	2150	770	665	2500	1500	5	1	30781224	686	-12.05	1.02	12	0.02	-185.00	2195.00	3720	20230511	-40.05	1915	20231026	16.45	3720	-40.05	20230511	1915	16.45	20231026	3720	-40.05	20230511	581	283.82	20230103	0.01	N	025440	2500	769 억	9167054	N	N	N	N
102	20231212	120318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	10	2	0.45	13027305	5865	23.73	2220	2275	2210	2885	1555	2220	2221.19	29.78	0	5	2346	2282	2236	2172	2126	2260	2150	770	665	2500	1500	5	1	30781224	686	-12.05	1.02	12	0.02	-185.00	2195.00	3720	20230511	-40.05	1915	20231026	16.45	3720	-40.05	20230511	1915	16.45	20231026	3720	-40.05	20230511	581	283.82	20230103	0.01	N	025440	2500	769 억	9167054	N	N	N	N
103	20231212	110321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	20	2	0.90	12369940	5570	22.54	2220	2275	2210	2885	1555	2220	2220.82	29.78	0	8	2346	2282	2236	2172	2126	2260	2150	770	665	2500	1500	5	1	30781224	689	-12.11	1.02	12	0.02	-185.00	2195.00	3720	20230511	-39.78	1915	20231026	16.97	3720	-39.78	20230511	1915	16.97	20231026	3720	-39.78	20230511	581	285.54	20230103	0.01	N	025440	2500	769 억	9167054	N	N	N	N
104	20231212	100334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-10	5	-0.45	11406650	5139	20.80	2220	2275	2210	2885	1555	2220	2219.62	29.78	0	214	2346	2282	2236	2172	2126	2260	2150	770	665	2500	1500	5	1	30781224	680	-11.95	1.01	12	0.02	-185.00	2195.00	3720	20230511	-40.59	1915	20231026	15.40	3720	-40.59	20230511	1915	15.40	20231026	3720	-40.59	20230511	581	280.38	20230103	0.01	N	025440	2500	769 억	9167054	N	N	N	N
105	20231212	090331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	0	3	0.00	1802640	812	3.29	2220	2220	2220	2885	1555	2220	2220.00	29.78	0	153	2346	2282	2236	2172	2126	2260	2150	770	665	2500	1500	5	1	30781224	683	-12.00	1.01	12	0.00	-185.00	2195.00	3720	20230511	-40.32	1915	20231026	15.93	3720	-40.32	20230511	1915	15.93	20231026	3720	-40.32	20230511	581	282.10	20230103	0.01	N	025440	2500	769 억	9167054	N	N	N	N
106	20231211	160333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-5	5	-0.22	54772095	24712	56.80	2230	2300	2190	2890	1560	2225	2216.40	29.77	-3304	1610	2328	2276	2228	2176	2128	2252	2152	770	665	2500	1510	5	1	30781224	683	-12.00	1.01	12	0.08	-185.00	2195.00	3720	20230511	-40.32	1915	20231026	15.93	3720	-40.32	20230511	1915	15.93	20231026	3720	-40.32	20230511	581	282.10	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
107	20231211	150332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-5	5	-0.22	53835200	24290	55.83	2230	2300	2190	2890	1560	2225	2216.33	29.77	-3304	1588	2328	2276	2228	2176	2128	2252	2152	770	665	2500	1510	5	1	30781224	683	-12.00	1.01	12	0.08	-185.00	2195.00	3720	20230511	-40.32	1915	20231026	15.93	3720	-40.32	20230511	1915	15.93	20231026	3720	-40.32	20230511	581	282.10	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
108	20231211	140331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	25	2	1.12	50198310	22649	52.06	2230	2300	2190	2890	1560	2225	2216.34	29.77	-3304	972	2328	2276	2228	2176	2128	2252	2152	770	665	2500	1510	5	1	30781224	693	-12.16	1.03	12	0.07	-185.00	2195.00	3720	20230511	-39.52	1915	20231026	17.49	3720	-39.52	20230511	1915	17.49	20231026	3720	-39.52	20230511	581	287.26	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
109	20231211	130333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-10	5	-0.45	39963770	18070	41.53	2230	2250	2190	2890	1560	2225	2211.57	29.77	-3304	2404	2328	2276	2228	2176	2128	2252	2152	770	665	2500	1510	5	1	30781224	682	-11.97	1.01	12	0.06	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
110	20231211	120333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-10	5	-0.45	30544710	13804	31.73	2230	2250	2190	2890	1560	2225	2212.70	29.77	-3304	2650	2328	2276	2228	2176	2128	2252	2152	770	665	2500	1510	5	1	30781224	682	-11.97	1.01	12	0.04	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
111	20231211	110332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-10	5	-0.45	26265605	11866	27.27	2230	2250	2190	2890	1560	2225	2213.47	29.77	-3304	2788	2328	2276	2228	2176	2128	2252	2152	770	665	2500	1510	5	1	30781224	682	-11.97	1.01	12	0.04	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
112	20231211	100332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	0	3	0.00	14373180	6454	14.83	2230	2250	2200	2890	1560	2225	2227.03	29.77	-3304	671	2328	2276	2228	2176	2128	2252	2152	770	665	2500	1510	5	1	30781224	685	-12.03	1.01	12	0.02	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	3720	-40.19	20230511	1915	16.19	20231026	3720	-40.19	20230511	581	282.96	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
113	20231211	090331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	5	2	0.22	1804835	810	1.86	2230	2230	2225	2890	1560	2225	2228.40	29.77	-3304	-77	2328	2276	2228	2176	2128	2252	2152	770	665	2500	1510	5	1	30781224	686	-12.05	1.02	12	0.00	-185.00	2195.00	3720	20230511	-40.05	1915	20231026	16.45	3720	-40.05	20230511	1915	16.45	20231026	3720	-40.05	20230511	581	283.82	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
114	20231208	160328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-15	5	-0.67	96306255	43506	69.37	2280	2280	2180	2910	1570	2240	2213.61	29.77	0	3304	2440	2340	2290	2190	2140	2315	2165	770	670	2500	1520	5	1	30781224	685	-12.03	1.01	12	0.14	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	3720	-40.19	20230511	1915	16.19	20231026	3720	-40.19	20230511	581	282.96	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
115	20231208	150330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-15	5	-0.67	72020880	32511	51.84	2280	2280	2180	2910	1570	2240	2215.28	29.77	0	2667	2440	2340	2290	2190	2140	2315	2165	770	670	2500	1520	5	1	30781224	685	-12.03	1.01	12	0.11	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	3720	-40.19	20230511	1915	16.19	20231026	3720	-40.19	20230511	581	282.96	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
116	20231208	140328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-40	5	-1.79	59208965	26728	42.62	2280	2280	2180	2910	1570	2240	2215.24	29.77	0	5562	2440	2340	2290	2190	2140	2315	2165	770	670	2500	1520	5	1	30781224	677	-11.89	1.00	12	0.09	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
117	20231208	130328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-30	5	-1.34	53043005	23929	38.15	2280	2280	2180	2910	1570	2240	2216.68	29.77	0	5254	2440	2340	2290	2190	2140	2315	2165	770	670	2500	1520	5	1	30781224	680	-11.95	1.01	12	0.08	-185.00	2195.00	3720	20230511	-40.59	1915	20231026	15.40	3720	-40.59	20230511	1915	15.40	20231026	3720	-40.59	20230511	581	280.38	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
118	20231208	120325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-45	5	-2.01	45863035	20653	32.93	2280	2280	2190	2910	1570	2240	2220.65	29.77	0	4969	2440	2340	2290	2190	2140	2315	2165	770	670	2500	1520	5	1	30781224	676	-11.86	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.99	1915	20231026	14.62	3720	-40.99	20230511	1915	14.62	20231026	3720	-40.99	20230511	581	277.80	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
119	20231208	110324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-5	5	-0.22	13980300	6215	9.91	2280	2280	2230	2910	1570	2240	2249.44	29.77	0	557	2440	2340	2290	2190	2140	2315	2165	770	670	2500	1520	5	1	30781224	688	-12.08	1.02	12	0.02	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
120	20231208	100330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	35	2	1.56	9475605	4208	6.71	2280	2280	2230	2910	1570	2240	2251.81	29.77	0	636	2440	2340	2290	2190	2140	2315	2165	770	670	2500	1520	5	1	30781224	700	-12.30	1.04	12	0.01	-185.00	2195.00	3720	20230511	-38.84	1915	20231026	18.80	3720	-38.84	20230511	1915	18.80	20231026	3720	-38.84	20230511	581	291.57	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
121	20231208	090326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	25	2	1.12	1839300	810	1.29	2280	2280	2265	2910	1570	2240	2270.74	29.77	0	-55	2440	2340	2290	2190	2140	2315	2165	770	670	2500	1520	5	1	30781224	697	-12.24	1.03	12	0.00	-185.00	2195.00	3720	20230511	-39.11	1915	20231026	18.28	3720	-39.11	20230511	1915	18.28	20231026	3720	-39.11	20230511	581	289.85	20230103	0.01	N	025440	2500	769 억	9162140	N	N	N	N
122	20231207	160326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	-105	5	-4.48	143992650	62712	141.32	2325	2390	2240	3045	1645	2345	2296.09	29.77	0	-8	2501	2422	2366	2287	2231	2462	2327	770	700	2500	1590	5	1	30781224	689	-12.11	1.02	12	0.20	-185.00	2195.00	3720	20230511	-39.78	1915	20231026	16.97	3720	-39.78	20230511	1915	16.97	20231026	3720	-39.78	20230511	581	285.54	20230103	0.01	N	025440	2500	769 억	9162148	N	N	N	N
123	20231207	150328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-50	5	-2.13	114677375	49760	112.14	2325	2390	2275	3045	1645	2345	2304.61	29.77	0	5935	2501	2422	2366	2287	2231	2462	2327	770	700	2500	1590	5	1	30781224	706	-12.41	1.05	12	0.16	-185.00	2195.00	3720	20230511	-38.31	1915	20231026	19.84	3720	-38.31	20230511	1915	19.84	20231026	3720	-38.31	20230511	581	295.01	20230103	0.01	N	025440	2500	769 억	9162148	N	N	N	N
124	20231207	140326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-65	5	-2.77	105774085	45861	103.35	2325	2390	2275	3045	1645	2345	2306.41	29.77	0	4456	2501	2422	2366	2287	2231	2462	2327	770	700	2500	1590	5	1	30781224	702	-12.32	1.04	12	0.15	-185.00	2195.00	3720	20230511	-38.71	1915	20231026	19.06	3720	-38.71	20230511	1915	19.06	20231026	3720	-38.71	20230511	581	292.43	20230103	0.01	N	025440	2500	769 억	9162148	N	N	N	N
125	20231207	130327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-10	5	-0.43	49119885	21164	47.69	2325	2390	2285	3045	1645	2345	2320.92	29.77	0	910	2501	2422	2366	2287	2231	2462	2327	770	700	2500	1590	5	1	30781224	719	-12.62	1.06	12	0.07	-185.00	2195.00	3720	20230511	-37.23	1915	20231026	21.93	3720	-37.23	20230511	1915	21.93	20231026	3720	-37.23	20230511	581	301.89	20230103	0.01	N	025440	2500	769 억	9162148	N	N	N	N
126	20231207	120327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-30	5	-1.28	34810240	14975	33.75	2325	2390	2285	3045	1645	2345	2324.56	29.77	0	408	2501	2422	2366	2287	2231	2462	2327	770	700	2500	1590	5	1	30781224	713	-12.51	1.05	12	0.05	-185.00	2195.00	3720	20230511	-37.77	1915	20231026	20.89	3720	-37.77	20230511	1915	20.89	20231026	3720	-37.77	20230511	581	298.45	20230103	0.01	N	025440	2500	769 억	9162148	N	N	N	N
127	20231207	110323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	10	2	0.43	28891990	12423	28.00	2325	2390	2285	3045	1645	2345	2325.69	29.77	0	-542	2501	2422	2366	2287	2231	2462	2327	770	700	2500	1590	5	1	30781224	725	-12.73	1.07	12	0.04	-185.00	2195.00	3720	20230511	-36.69	1915	20231026	22.98	3720	-36.69	20230511	1915	22.98	20231026	3720	-36.69	20230511	581	305.34	20230103	0.01	N	025440	2500	769 억	9162148	N	N	N	N
128	20231207	100325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-10	5	-0.43	13191485	5675	12.79	2325	2390	2285	3045	1645	2345	2324.49	29.77	0	367	2501	2422	2366	2287	2231	2462	2327	770	700	2500	1590	5	1	30781224	719	-12.62	1.06	12	0.02	-185.00	2195.00	3720	20230511	-37.23	1915	20231026	21.93	3720	-37.23	20230511	1915	21.93	20231026	3720	-37.23	20230511	581	301.89	20230103	0.01	N	025440	2500	769 억	9162148	N	N	N	N
129	20231207	090327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-15	5	-0.64	2291075	985	2.22	2325	2335	2325	3045	1645	2345	2325.96	29.77	0	-54	2501	2422	2366	2287	2231	2462	2327	770	700	2500	1590	5	1	30781224	717	-12.59	1.06	12	0.00	-185.00	2195.00	3720	20230511	-37.37	1915	20231026	21.67	3720	-37.37	20230511	1915	21.67	20231026	3720	-37.37	20230511	581	301.03	20230103	0.01	N	025440	2500	769 억	9162148	N	N	N	N
130	20231206	160321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-15	5	-0.64	101234675	43024	88.15	2320	2445	2310	3065	1655	2360	2353.02	29.76	0	473	2460	2410	2370	2320	2280	2390	2300	770	705	2500	1600	5	1	30781224	722	-12.68	1.07	12	0.14	-185.00	2195.00	3720	20230511	-36.96	1915	20231026	22.45	3720	-36.96	20230511	1915	22.45	20231026	3720	-36.96	20230511	581	303.61	20230103	0.02	N	025440	2500	769 억	9161675	N	N	N	N
131	20231206	150327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	25	2	1.06	94942875	40351	82.67	2320	2445	2310	3065	1655	2360	2352.92	29.76	0	277	2460	2410	2370	2320	2280	2390	2300	770	705	2500	1600	5	1	30781224	734	-12.89	1.09	12	0.13	-185.00	2195.00	3720	20230511	-35.89	1915	20231026	24.54	3720	-35.89	20230511	1915	24.54	20231026	3720	-35.89	20230511	581	310.50	20230103	0.02	N	025440	2500	769 억	9161675	N	N	N	N
132	20231206	140326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	0	3	0.00	68389675	28981	59.38	2320	2445	2310	3065	1655	2360	2359.81	29.76	0	899	2460	2410	2370	2320	2280	2390	2300	770	705	2500	1600	5	1	30781224	726	-12.76	1.08	12	0.09	-185.00	2195.00	3720	20230511	-36.56	1915	20231026	23.24	3720	-36.56	20230511	1915	23.24	20231026	3720	-36.56	20230511	581	306.20	20230103	0.02	N	025440	2500	769 억	9161675	N	N	N	N
133	20231206	130324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	20	2	0.85	65275200	27667	56.68	2320	2445	2310	3065	1655	2360	2359.32	29.76	0	772	2460	2410	2370	2320	2280	2390	2300	770	705	2500	1600	5	1	30781224	733	-12.86	1.08	12	0.09	-185.00	2195.00	3720	20230511	-36.02	1915	20231026	24.28	3720	-36.02	20230511	1915	24.28	20231026	3720	-36.02	20230511	581	309.64	20230103	0.02	N	025440	2500	769 억	9161675	N	N	N	N
134	20231206	120322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	10	2	0.42	51292300	21747	44.56	2320	2445	2310	3065	1655	2360	2358.59	29.76	0	273	2460	2410	2370	2320	2280	2390	2300	770	705	2500	1600	5	1	30781224	730	-12.81	1.08	12	0.07	-185.00	2195.00	3720	20230511	-36.29	1915	20231026	23.76	3720	-36.29	20230511	1915	23.76	20231026	3720	-36.29	20230511	581	307.92	20230103	0.02	N	025440	2500	769 억	9161675	N	N	N	N
135	20231206	110327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	30	2	1.27	49030895	20799	42.61	2320	2445	2310	3065	1655	2360	2357.37	29.76	0	-37	2460	2410	2370	2320	2280	2390	2300	770	705	2500	1600	5	1	30781224	736	-12.92	1.09	12	0.07	-185.00	2195.00	3720	20230511	-35.75	1915	20231026	24.80	3720	-35.75	20230511	1915	24.80	20231026	3720	-35.75	20230511	581	311.36	20230103	0.02	N	025440	2500	769 억	9161675	N	N	N	N
136	20231206	100324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	5	2	0.21	29269225	12588	25.79	2320	2365	2310	3065	1655	2360	2325.17	29.76	0	279	2460	2410	2370	2320	2280	2390	2300	770	705	2500	1600	5	1	30781224	728	-12.78	1.08	12	0.04	-185.00	2195.00	3720	20230511	-36.42	1915	20231026	23.50	3720	-36.42	20230511	1915	23.50	20231026	3720	-36.42	20230511	581	307.06	20230103	0.02	N	025440	2500	769 억	9161675	N	N	N	N
137	20231206	090324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-10	5	-0.42	6732670	2902	5.95	2320	2350	2320	3065	1655	2360	2320.01	29.76	0	70	2460	2410	2370	2320	2280	2390	2300	770	705	2500	1600	5	1	30781224	723	-12.70	1.07	12	0.01	-185.00	2195.00	3720	20230511	-36.83	1915	20231026	22.72	3720	-36.83	20230511	1915	22.72	20231026	3720	-36.83	20230511	581	304.48	20230103	0.02	N	025440	2500	769 억	9161675	N	N	N	N
138	20231205	160325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-60	5	-2.48	115466525	48747	138.72	2380	2420	2330	3145	1695	2420	2368.69	29.76	0	-167	2533	2476	2428	2371	2323	2472	2367	770	725	2500	1640	5	1	30781224	726	-12.76	1.08	12	0.16	-185.00	2195.00	3720	20230511	-36.56	1915	20231026	23.24	3720	-36.56	20230511	1915	23.24	20231026	3720	-36.56	20230511	581	306.20	20230103	0.01	N	025440	2500	769 억	9161842	N	N	N	N
139	20231205	150324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-40	5	-1.65	104428065	44071	125.41	2380	2420	2330	3145	1695	2420	2369.54	29.76	0	408	2533	2476	2428	2371	2323	2472	2367	770	725	2500	1640	5	1	30781224	733	-12.86	1.08	12	0.14	-185.00	2195.00	3720	20230511	-36.02	1915	20231026	24.28	3720	-36.02	20230511	1915	24.28	20231026	3720	-36.02	20230511	581	309.64	20230103	0.01	N	025440	2500	769 억	9161842	N	N	N	N
140	20231205	140325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-45	5	-1.86	78202800	32905	93.64	2380	2420	2355	3145	1695	2420	2376.62	29.76	0	2042	2533	2476	2428	2371	2323	2472	2367	770	725	2500	1640	5	1	30781224	731	-12.84	1.08	12	0.11	-185.00	2195.00	3720	20230511	-36.16	1915	20231026	24.02	3720	-36.16	20230511	1915	24.02	20231026	3720	-36.16	20230511	581	308.78	20230103	0.01	N	025440	2500	769 억	9161842	N	N	N	N
141	20231205	130326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-35	5	-1.45	43138390	18162	51.68	2380	2420	2355	3145	1695	2420	2375.20	29.76	0	2269	2533	2476	2428	2371	2323	2472	2367	770	725	2500	1640	5	1	30781224	734	-12.89	1.09	12	0.06	-185.00	2195.00	3720	20230511	-35.89	1915	20231026	24.54	3720	-35.89	20230511	1915	24.54	20231026	3720	-35.89	20230511	581	310.50	20230103	0.01	N	025440	2500	769 억	9161842	N	N	N	N
142	20231205	120322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-35	5	-1.45	38509105	16221	46.16	2380	2420	2355	3145	1695	2420	2374.03	29.76	0	2182	2533	2476	2428	2371	2323	2472	2367	770	725	2500	1640	5	1	30781224	734	-12.89	1.09	12	0.05	-185.00	2195.00	3720	20230511	-35.89	1915	20231026	24.54	3720	-35.89	20230511	1915	24.54	20231026	3720	-35.89	20230511	581	310.50	20230103	0.01	N	025440	2500	769 억	9161842	N	N	N	N
143	20231205	110322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-40	5	-1.65	35661445	15027	42.76	2380	2420	2355	3145	1695	2420	2373.16	29.76	0	2214	2533	2476	2428	2371	2323	2472	2367	770	725	2500	1640	5	1	30781224	733	-12.86	1.08	12	0.05	-185.00	2195.00	3720	20230511	-36.02	1915	20231026	24.28	3720	-36.02	20230511	1915	24.28	20231026	3720	-36.02	20230511	581	309.64	20230103	0.01	N	025440	2500	769 억	9161842	N	N	N	N
144	20231205	100323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-50	5	-2.07	31463115	13263	37.74	2380	2420	2355	3145	1695	2420	2372.25	29.76	0	2364	2533	2476	2428	2371	2323	2472	2367	770	725	2500	1640	5	1	30781224	730	-12.81	1.08	12	0.04	-185.00	2195.00	3720	20230511	-36.29	1915	20231026	23.76	3720	-36.29	20230511	1915	23.76	20231026	3720	-36.29	20230511	581	307.92	20230103	0.01	N	025440	2500	769 억	9161842	N	N	N	N
145	20231205	090321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-10	5	-0.41	6433100	2696	7.67	2380	2420	2380	3145	1695	2420	2386.16	29.76	0	232	2533	2476	2428	2371	2323	2472	2367	770	725	2500	1640	5	1	30781224	742	-13.03	1.10	12	0.01	-185.00	2195.00	3720	20230511	-35.22	1915	20231026	25.85	3720	-35.22	20230511	1915	25.85	20231026	3720	-35.22	20230511	581	314.80	20230103	0.01	N	025440	2500	769 억	9161842	N	N	N	N
146	20231204	160323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	84876780	35092	24.66	2420	2485	2380	3145	1695	2420	2418.69	29.77	0	145	2606	2512	2406	2312	2206	2560	2360	770	725	2500	1640	5	1	30781224	745	-13.08	1.10	12	0.11	-185.00	2195.00	3720	20230511	-34.95	1915	20231026	26.37	3720	-34.95	20230511	1915	26.37	20231026	3720	-34.95	20230511	581	316.52	20230103	0.01	N	025440	2500	769 억	9162402	N	N	N	N
147	20231204	150325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	5	2	0.21	78186450	32337	22.73	2420	2485	2380	3145	1695	2420	2417.86	29.77	0	171	2606	2512	2406	2312	2206	2560	2360	770	725	2500	1640	5	1	30781224	746	-13.11	1.10	12	0.11	-185.00	2195.00	3720	20230511	-34.81	1915	20231026	26.63	3720	-34.81	20230511	1915	26.63	20231026	3720	-34.81	20230511	581	317.38	20230103	0.01	N	025440	2500	769 억	9162402	N	N	N	N
148	20231204	140322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	20	2	0.83	75807450	31360	22.04	2420	2485	2380	3145	1695	2420	2417.33	29.77	0	317	2606	2512	2406	2312	2206	2560	2360	770	725	2500	1640	5	1	30781224	751	-13.19	1.11	12	0.10	-185.00	2195.00	3720	20230511	-34.41	1915	20231026	27.42	3720	-34.41	20230511	1915	27.42	20231026	3720	-34.41	20230511	581	319.97	20230103	0.01	N	025440	2500	769 억	9162402	N	N	N	N
149	20231204	130321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	69104760	28604	20.10	2420	2485	2380	3145	1695	2420	2415.91	29.77	0	317	2606	2512	2406	2312	2206	2560	2360	770	725	2500	1640	5	1	30781224	745	-13.08	1.10	12	0.09	-185.00	2195.00	3720	20230511	-34.95	1915	20231026	26.37	3720	-34.95	20230511	1915	26.37	20231026	3720	-34.95	20230511	581	316.52	20230103	0.01	N	025440	2500	769 억	9162402	N	N	N	N
150	20231204	120322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	10	2	0.41	65809580	27243	19.15	2420	2485	2380	3145	1695	2420	2415.65	29.77	0	-468	2606	2512	2406	2312	2206	2560	2360	770	725	2500	1640	5	1	30781224	748	-13.14	1.11	12	0.09	-185.00	2195.00	3720	20230511	-34.68	1915	20231026	26.89	3720	-34.68	20230511	1915	26.89	20231026	3720	-34.68	20230511	581	318.24	20230103	0.01	N	025440	2500	769 억	9162402	N	N	N	N
151	20231204	110322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	30	2	1.24	58853275	24389	17.14	2420	2485	2380	3145	1695	2420	2413.11	29.77	0	-602	2606	2512	2406	2312	2206	2560	2360	770	725	2500	1640	5	1	30781224	754	-13.24	1.12	12	0.08	-185.00	2195.00	3720	20230511	-34.14	1915	20231026	27.94	3720	-34.14	20230511	1915	27.94	20231026	3720	-34.14	20230511	581	321.69	20230103	0.01	N	025440	2500	769 억	9162402	N	N	N	N
152	20231204	100322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-15	5	-0.62	40608080	16831	11.83	2420	2485	2380	3145	1695	2420	2412.70	29.77	0	-510	2606	2512	2406	2312	2206	2560	2360	770	725	2500	1640	5	1	30781224	740	-13.00	1.10	12	0.05	-185.00	2195.00	3720	20230511	-35.35	1915	20231026	25.59	3720	-35.35	20230511	1915	25.59	20231026	3720	-35.35	20230511	581	313.94	20230103	0.01	N	025440	2500	769 억	9162402	N	N	N	N
153	20231204	090321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	25	2	1.03	2907100	1196	0.84	2420	2480	2420	3145	1695	2420	2430.69	29.77	0	-303	2606	2512	2406	2312	2206	2560	2360	770	725	2500	1640	5	1	30781224	753	-13.22	1.11	12	0.00	-185.00	2195.00	3720	20230511	-34.27	1915	20231026	27.68	3720	-34.27	20230511	1915	27.68	20231026	3720	-34.27	20230511	581	320.83	20230103	0.01	N	025440	2500	769 억	9162402	N	N	N	N
154	20231201	160321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	90	2	3.86	343330815	141890	515.70	2360	2500	2300	3025	1635	2330	2419.70	29.75	0	5782	2366	2347	2321	2302	2276	2357	2312	770	695	2500	1580	5	1	30781224	745	-13.08	1.10	12	0.46	-185.00	2195.00	3720	20230511	-34.95	1915	20231026	26.37	3720	-34.95	20230511	1915	26.37	20231026	3720	-34.95	20230511	581	316.52	20230103	0.01	N	025440	2500	769 억	9157304	N	N	N	N
155	20231201	150321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	130	2	5.58	330740695	136702	496.85	2360	2500	2300	3025	1635	2330	2419.43	29.75	0	5590	2366	2347	2321	2302	2276	2357	2312	770	695	2500	1580	5	1	30781224	757	-13.30	1.12	12	0.44	-185.00	2195.00	3720	20230511	-33.87	1915	20231026	28.46	3720	-33.87	20230511	1915	28.46	20231026	3720	-33.87	20230511	581	323.41	20230103	0.01	N	025440	2500	769 억	9157304	N	N	N	N
156	20231201	140321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	130	2	5.58	308184435	127504	463.42	2360	2500	2300	3025	1635	2330	2417.06	29.75	0	4981	2366	2347	2321	2302	2276	2357	2312	770	695	2500	1580	5	1	30781224	757	-13.30	1.12	12	0.41	-185.00	2195.00	3720	20230511	-33.87	1915	20231026	28.46	3720	-33.87	20230511	1915	28.46	20231026	3720	-33.87	20230511	581	323.41	20230103	0.01	N	025440	2500	769 억	9157304	N	N	N	N
157	20231201	130320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	125	2	5.36	282713225	117121	425.68	2360	2500	2300	3025	1635	2330	2413.86	29.75	0	4186	2366	2347	2321	2302	2276	2357	2312	770	695	2500	1580	5	1	30781224	756	-13.27	1.12	12	0.38	-185.00	2195.00	3720	20230511	-34.01	1915	20231026	28.20	3720	-34.01	20230511	1915	28.20	20231026	3720	-34.01	20230511	581	322.55	20230103	0.01	N	025440	2500	769 억	9157304	N	N	N	N
158	20231201	120323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	160	2	6.87	254422985	105648	383.98	2360	2500	2300	3025	1635	2330	2408.21	29.75	0	3413	2366	2347	2321	2302	2276	2357	2312	770	695	2500	1580	5	1	30781224	766	-13.46	1.13	12	0.34	-185.00	2195.00	3720	20230511	-33.06	1915	20231026	30.03	3720	-33.06	20230511	1915	30.03	20231026	3720	-33.06	20230511	581	328.57	20230103	0.01	N	025440	2500	769 억	9157304	N	N	N	N
159	20231201	110321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	50	2	2.15	103769655	44183	160.58	2360	2395	2300	3025	1635	2330	2348.63	29.75	0	1276	2366	2347	2321	2302	2276	2357	2312	770	695	2500	1580	5	1	30781224	733	-12.86	1.08	12	0.14	-185.00	2195.00	3720	20230511	-36.02	1915	20231026	24.28	3720	-36.02	20230511	1915	24.28	20231026	3720	-36.02	20230511	581	309.64	20230103	0.01	N	025440	2500	769 억	9157304	N	N	N	N
160	20231201	100323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	45	2	1.93	48879780	20828	75.70	2360	2395	2300	3025	1635	2330	2346.83	29.75	0	1112	2366	2347	2321	2302	2276	2357	2312	770	695	2500	1580	5	1	30781224	731	-12.84	1.08	12	0.07	-185.00	2195.00	3720	20230511	-36.16	1915	20231026	24.02	3720	-36.16	20230511	1915	24.02	20231026	3720	-36.16	20230511	581	308.78	20230103	0.01	N	025440	2500	769 억	9157304	N	N	N	N
161	20231201	090318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	10	2	0.43	4545405	1931	7.02	2360	2360	2320	3025	1635	2330	2353.91	29.75	0	-74	2366	2347	2321	2302	2276	2357	2312	770	695	2500	1580	5	1	30781224	720	-12.65	1.07	12	0.01	-185.00	2195.00	3720	20230511	-37.10	1915	20231026	22.19	3720	-37.10	20230511	1915	22.19	20231026	3720	-37.10	20230511	581	302.75	20230103	0.01	N	025440	2500	769 억	9157304	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History