KissMeData/106240/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

68 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	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	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	-12	5	-0.67	63152984	35595	40.09	1778	1790	1762	2310	1245	1778	1774.33	1.82	2612	2564	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	281	0.25	0.32	12	0.22	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.62	N	106240	500	79 억	289639	N	N	N	N
3	20231229	150836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	-12	5	-0.67	63152984	35595	40.09	1778	1790	1762	2310	1245	1778	1774.33	1.82	2612	2564	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	281	0.25	0.32	12	0.22	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.62	N	106240	500	79 억	289639	N	N	N	N
4	20231229	140835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	-12	5	-0.67	63152984	35595	40.09	1778	1790	1762	2310	1245	1778	1774.33	1.82	2612	2564	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	281	0.25	0.32	12	0.22	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.62	N	106240	500	79 억	289639	N	N	N	N
5	20231229	130837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	-12	5	-0.67	63152984	35595	40.09	1778	1790	1762	2310	1245	1778	1774.33	1.82	2612	2564	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	281	0.25	0.32	12	0.22	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.62	N	106240	500	79 억	289639	N	N	N	N
6	20231229	120838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	-12	5	-0.67	63152984	35595	40.09	1778	1790	1762	2310	1245	1778	1774.33	1.82	2612	2564	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	281	0.25	0.32	12	0.22	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.62	N	106240	500	79 억	289639	N	N	N	N
7	20231229	110800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	-12	5	-0.67	63152984	35595	40.09	1778	1790	1762	2310	1245	1778	1774.33	1.82	2612	2564	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	281	0.25	0.32	12	0.22	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.62	N	106240	500	79 억	289639	N	N	N	N
8	20231229	100808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	-12	5	-0.67	63152984	35595	40.09	1778	1790	1762	2310	1245	1778	1774.33	1.82	2612	2564	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	281	0.25	0.32	12	0.22	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.62	N	106240	500	79 억	289639	N	N	N	N
9	20231229	090808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	-12	5	-0.67	63152984	35595	40.09	1778	1790	1762	2310	1245	1778	1774.33	1.82	2612	2564	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	281	0.25	0.32	12	0.22	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.62	N	106240	500	79 억	289639	N	N	N	N
10	20231228	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	-12	5	-0.67	62524288	35239	39.69	1778	1790	1762	2310	1245	1778	1774.33	1.80	0	2564	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	281	0.25	0.32	12	0.22	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.62	N	106240	500	79 억	287027	N	N	N	N
11	20231228	150806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1772	-6	5	-0.34	57962280	32656	36.78	1778	1790	1762	2310	1245	1778	1774.94	1.80	0	2847	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	282	0.25	0.32	12	0.21	7078.00	5572.00	3260	20230214	-45.64	1531	20231031	15.74	3260	-45.64	20230214	1531	15.74	20231031	3260	-45.64	20230214	1531	15.74	20231031	3.62	N	106240	500	79 억	287027	N	N	N	N
12	20231228	140759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1770	-8	5	-0.45	43921463	24713	27.83	1778	1790	1762	2310	1245	1778	1777.26	1.80	0	2029	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	282	0.25	0.32	12	0.16	7078.00	5572.00	3260	20230214	-45.71	1531	20231031	15.61	3260	-45.71	20230214	1531	15.61	20231031	3260	-45.71	20230214	1531	15.61	20231031	3.62	N	106240	500	79 억	287027	N	N	N	N
13	20231228	130759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1777	-1	5	-0.06	39880868	22431	25.26	1778	1790	1762	2310	1245	1778	1777.94	1.80	0	1463	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	283	0.25	0.32	12	0.14	7078.00	5572.00	3260	20230214	-45.49	1531	20231031	16.07	3260	-45.49	20230214	1531	16.07	20231031	3260	-45.49	20230214	1531	16.07	20231031	3.62	N	106240	500	79 억	287027	N	N	N	N
14	20231228	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1774	-4	5	-0.22	32157160	18078	20.36	1778	1790	1762	2310	1245	1778	1778.80	1.80	0	1458	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	282	0.25	0.32	12	0.11	7078.00	5572.00	3260	20230214	-45.58	1531	20231031	15.87	3260	-45.58	20230214	1531	15.87	20231031	3260	-45.58	20230214	1531	15.87	20231031	3.62	N	106240	500	79 억	287027	N	N	N	N
15	20231228	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1786	8	2	0.45	24555375	13796	15.54	1778	1790	1762	2310	1245	1778	1779.89	1.80	0	1042	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	284	0.25	0.32	12	0.09	7078.00	5572.00	3260	20230214	-45.21	1531	20231031	16.66	3260	-45.21	20230214	1531	16.66	20231031	3260	-45.21	20230214	1531	16.66	20231031	3.62	N	106240	500	79 억	287027	N	N	N	N
16	20231228	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1787	9	2	0.51	20299489	11413	12.85	1778	1790	1762	2310	1245	1778	1778.63	1.80	0	1004	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	285	0.25	0.32	12	0.07	7078.00	5572.00	3260	20230214	-45.18	1531	20231031	16.72	3260	-45.18	20230214	1531	16.72	20231031	3260	-45.18	20230214	1531	16.72	20231031	3.62	N	106240	500	79 억	287027	N	N	N	N
17	20231228	090804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1778	0	3	0.00	6168522	3472	3.91	1778	1778	1762	2310	1245	1778	1776.65	1.80	0	260	1839	1808	1769	1738	1699	1824	1754	80	532	500	1200	1	1	15923057	283	0.25	0.32	12	0.02	7078.00	5572.00	3260	20230214	-45.46	1531	20231031	16.13	3260	-45.46	20230214	1531	16.13	20231031	3260	-45.46	20230214	1531	16.13	20231031	3.62	N	106240	500	79 억	287027	N	N	N	N
18	20231227	160752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1778	28	2	1.60	156443757	88480	288.19	1750	1800	1730	2275	1225	1750	1768.12	1.75	0	7648	1777	1763	1744	1730	1711	1770	1737	80	525	500	1190	1	1	15923057	283	0.25	0.32	12	0.56	7078.00	5572.00	3260	20230214	-45.46	1531	20231031	16.13	3260	-45.46	20230214	1531	16.13	20231031	3260	-45.46	20230214	1531	16.13	20231031	3.66	N	106240	500	79 억	279342	N	N	N	N
19	20231227	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1789	39	2	2.23	140618967	79608	259.29	1750	1800	1730	2275	1225	1750	1766.39	1.75	0	7063	1777	1763	1744	1730	1711	1770	1737	80	525	500	1190	1	1	15923057	285	0.25	0.32	12	0.50	7078.00	5572.00	3260	20230214	-45.12	1531	20231031	16.85	3260	-45.12	20230214	1531	16.85	20231031	3260	-45.12	20230214	1531	16.85	20231031	3.66	N	106240	500	79 억	279342	N	N	N	N
20	20231227	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1787	37	2	2.11	123064213	69800	227.35	1750	1800	1730	2275	1225	1750	1763.10	1.75	0	5442	1777	1763	1744	1730	1711	1770	1737	80	525	500	1190	1	1	15923057	285	0.25	0.32	12	0.44	7078.00	5572.00	3260	20230214	-45.18	1531	20231031	16.72	3260	-45.18	20230214	1531	16.72	20231031	3260	-45.18	20230214	1531	16.72	20231031	3.66	N	106240	500	79 억	279342	N	N	N	N
21	20231227	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1760	10	2	0.57	58415878	33502	109.12	1750	1760	1730	2275	1225	1750	1743.65	1.75	0	839	1777	1763	1744	1730	1711	1770	1737	80	525	500	1190	1	1	15923057	280	0.25	0.32	12	0.21	7078.00	5572.00	3260	20230214	-46.01	1531	20231031	14.96	3260	-46.01	20230214	1531	14.96	20231031	3260	-46.01	20230214	1531	14.96	20231031	3.66	N	106240	500	79 억	279342	N	N	N	N
22	20231227	120755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1754	4	2	0.23	47164997	27090	88.24	1750	1754	1730	2275	1225	1750	1741.05	1.75	0	-825	1777	1763	1744	1730	1711	1770	1737	80	525	500	1190	1	1	15923057	279	0.25	0.31	12	0.17	7078.00	5572.00	3260	20230214	-46.20	1531	20231031	14.57	3260	-46.20	20230214	1531	14.57	20231031	3260	-46.20	20230214	1531	14.57	20231031	3.66	N	106240	500	79 억	279342	N	N	N	N
23	20231227	110801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1749	-1	5	-0.06	45059005	25886	84.31	1750	1750	1730	2275	1225	1750	1740.67	1.75	0	-1425	1777	1763	1744	1730	1711	1770	1737	80	525	500	1190	1	1	15923057	278	0.25	0.31	12	0.16	7078.00	5572.00	3260	20230214	-46.35	1531	20231031	14.24	3260	-46.35	20230214	1531	14.24	20231031	3260	-46.35	20230214	1531	14.24	20231031	3.66	N	106240	500	79 억	279342	N	N	N	N
24	20231227	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1732	-18	5	-1.03	33426113	19211	62.57	1750	1750	1732	2275	1225	1750	1739.95	1.75	0	-2495	1777	1763	1744	1730	1711	1770	1737	80	525	500	1190	1	1	15923057	276	0.24	0.31	12	0.12	7078.00	5572.00	3260	20230214	-46.87	1531	20231031	13.13	3260	-46.87	20230214	1531	13.13	20231031	3260	-46.87	20230214	1531	13.13	20231031	3.66	N	106240	500	79 억	279342	N	N	N	N
25	20231227	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1750	0	3	0.00	9229649	5279	17.19	1750	1750	1745	2275	1225	1750	1748.37	1.75	0	-2443	1777	1763	1744	1730	1711	1770	1737	80	525	500	1190	1	1	15923057	279	0.25	0.31	12	0.03	7078.00	5572.00	3260	20230214	-46.32	1531	20231031	14.30	3260	-46.32	20230214	1531	14.30	20231031	3260	-46.32	20230214	1531	14.30	20231031	3.66	N	106240	500	79 억	279342	N	N	N	N
26	20231226	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1750	9	2	0.52	52461499	30172	104.59	1741	1758	1725	2260	1219	1741	1738.75	1.77	0	-1372	1777	1759	1747	1729	1717	1756	1726	80	519	500	1180	1	1	15923057	279	0.25	0.31	12	0.19	7078.00	5572.00	3260	20230214	-46.32	1531	20231031	14.30	3260	-46.32	20230214	1531	14.30	20231031	3260	-46.32	20230214	1531	14.30	20231031	3.67	N	106240	500	79 억	281147	N	N	N	N
27	20231226	150759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1746	5	2	0.29	51092999	29390	101.88	1741	1758	1725	2260	1219	1741	1738.45	1.77	0	-1291	1777	1759	1747	1729	1717	1756	1726	80	519	500	1180	1	1	15923057	278	0.25	0.31	12	0.18	7078.00	5572.00	3260	20230214	-46.44	1531	20231031	14.04	3260	-46.44	20230214	1531	14.04	20231031	3260	-46.44	20230214	1531	14.04	20231031	3.67	N	106240	500	79 억	281147	N	N	N	N
28	20231226	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1741	0	3	0.00	47179302	27139	94.07	1741	1758	1725	2260	1219	1741	1738.43	1.77	0	-1557	1777	1759	1747	1729	1717	1756	1726	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.17	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.67	N	106240	500	79 억	281147	N	N	N	N
29	20231226	130800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1740	-1	5	-0.06	43869932	25235	87.47	1741	1758	1725	2260	1219	1741	1738.46	1.77	0	-1865	1777	1759	1747	1729	1717	1756	1726	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.16	7078.00	5572.00	3260	20230214	-46.63	1531	20231031	13.65	3260	-46.63	20230214	1531	13.65	20231031	3260	-46.63	20230214	1531	13.65	20231031	3.67	N	106240	500	79 억	281147	N	N	N	N
30	20231226	120759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1740	-1	5	-0.06	36762576	21144	73.29	1741	1758	1725	2260	1219	1741	1738.68	1.77	0	-2479	1777	1759	1747	1729	1717	1756	1726	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.13	7078.00	5572.00	3260	20230214	-46.63	1531	20231031	13.65	3260	-46.63	20230214	1531	13.65	20231031	3260	-46.63	20230214	1531	13.65	20231031	3.67	N	106240	500	79 억	281147	N	N	N	N
31	20231226	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1740	-1	5	-0.06	34812258	20022	69.40	1741	1758	1725	2260	1219	1741	1738.70	1.77	0	-3218	1777	1759	1747	1729	1717	1756	1726	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.13	7078.00	5572.00	3260	20230214	-46.63	1531	20231031	13.65	3260	-46.63	20230214	1531	13.65	20231031	3260	-46.63	20230214	1531	13.65	20231031	3.67	N	106240	500	79 억	281147	N	N	N	N
32	20231226	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1737	-4	5	-0.23	32804165	18864	65.39	1741	1758	1725	2260	1219	1741	1738.98	1.77	0	-3306	1777	1759	1747	1729	1717	1756	1726	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.12	7078.00	5572.00	3260	20230214	-46.72	1531	20231031	13.46	3260	-46.72	20230214	1531	13.46	20231031	3260	-46.72	20230214	1531	13.46	20231031	3.67	N	106240	500	79 억	281147	N	N	N	N
33	20231226	090801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1743	2	2	0.11	12563919	7213	25.00	1741	1758	1741	2260	1219	1741	1741.84	1.77	0	-553	1777	1759	1747	1729	1717	1756	1726	80	519	500	1180	1	1	15923057	278	0.25	0.31	12	0.05	7078.00	5572.00	3260	20230214	-46.53	1531	20231031	13.85	3260	-46.53	20230214	1531	13.85	20231031	3260	-46.53	20230214	1531	13.85	20231031	3.67	N	106240	500	79 억	281147	N	N	N	N
34	20231222	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1741	0	3	0.00	46617943	26790	43.06	1741	1765	1735	2260	1219	1741	1740.12	1.76	0	67	1791	1766	1748	1723	1705	1757	1714	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.17	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.68	N	106240	500	79 억	281041	N	N	N	N
35	20231222	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1741	0	3	0.00	43707843	25117	40.37	1741	1765	1735	2260	1219	1741	1740.17	1.76	0	351	1791	1766	1748	1723	1705	1757	1714	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.16	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.68	N	106240	500	79 억	281041	N	N	N	N
36	20231222	140743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1741	0	3	0.00	35542507	20425	32.83	1741	1765	1735	2260	1219	1741	1740.15	1.76	0	479	1791	1766	1748	1723	1705	1757	1714	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.13	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.68	N	106240	500	79 억	281041	N	N	N	N
37	20231222	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1739	-2	5	-0.11	31520433	18114	29.12	1741	1765	1735	2260	1219	1741	1740.11	1.76	0	465	1791	1766	1748	1723	1705	1757	1714	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.11	7078.00	5572.00	3260	20230214	-46.66	1531	20231031	13.59	3260	-46.66	20230214	1531	13.59	20231031	3260	-46.66	20230214	1531	13.59	20231031	3.68	N	106240	500	79 억	281041	N	N	N	N
38	20231222	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1739	-2	5	-0.11	25727459	14779	23.75	1741	1765	1736	2260	1219	1741	1740.81	1.76	0	468	1791	1766	1748	1723	1705	1757	1714	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.09	7078.00	5572.00	3260	20230214	-46.66	1531	20231031	13.59	3260	-46.66	20230214	1531	13.59	20231031	3260	-46.66	20230214	1531	13.59	20231031	3.68	N	106240	500	79 억	281041	N	N	N	N
39	20231222	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1740	-1	5	-0.06	19061816	10947	17.60	1741	1765	1736	2260	1219	1741	1741.28	1.76	0	518	1791	1766	1748	1723	1705	1757	1714	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.07	7078.00	5572.00	3260	20230214	-46.63	1531	20231031	13.65	3260	-46.63	20230214	1531	13.65	20231031	3260	-46.63	20230214	1531	13.65	20231031	3.68	N	106240	500	79 억	281041	N	N	N	N
40	20231222	100742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1736	-5	5	-0.29	18574835	10667	17.15	1741	1765	1736	2260	1219	1741	1741.34	1.76	0	526	1791	1766	1748	1723	1705	1757	1714	80	519	500	1180	1	1	15923057	276	0.25	0.31	12	0.07	7078.00	5572.00	3260	20230214	-46.75	1531	20231031	13.39	3260	-46.75	20230214	1531	13.39	20231031	3260	-46.75	20230214	1531	13.39	20231031	3.68	N	106240	500	79 억	281041	N	N	N	N
41	20231222	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1760	19	2	1.09	4695481	2692	4.33	1741	1765	1741	2260	1219	1741	1744.29	1.76	0	1572	1791	1766	1748	1723	1705	1757	1714	80	519	500	1180	1	1	15923057	280	0.25	0.32	12	0.02	7078.00	5572.00	3260	20230214	-46.01	1531	20231031	14.96	3260	-46.01	20230214	1531	14.96	20231031	3260	-46.01	20230214	1531	14.96	20231031	3.68	N	106240	500	79 억	281041	N	N	N	N
42	20231221	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1741	-9	5	-0.51	108589332	62215	128.38	1750	1773	1730	2275	1225	1750	1745.39	1.78	0	-2925	1801	1775	1743	1717	1685	1759	1701	80	525	500	1190	1	1	15923057	277	0.25	0.31	12	0.39	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.68	N	106240	500	79 억	283872	N	N	N	N
43	20231221	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	-5	5	-0.29	105076849	60199	124.22	1750	1773	1730	2275	1225	1750	1745.49	1.78	0	-2885	1801	1775	1743	1717	1685	1759	1701	80	525	500	1190	1	1	15923057	278	0.25	0.31	12	0.38	7078.00	5572.00	3260	20230214	-46.47	1531	20231031	13.98	3260	-46.47	20230214	1531	13.98	20231031	3260	-46.47	20230214	1531	13.98	20231031	3.68	N	106240	500	79 억	283872	N	N	N	N
44	20231221	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	-5	5	-0.29	101233315	57996	119.68	1750	1773	1730	2275	1225	1750	1745.52	1.78	0	-2885	1801	1775	1743	1717	1685	1759	1701	80	525	500	1190	1	1	15923057	278	0.25	0.31	12	0.36	7078.00	5572.00	3260	20230214	-46.47	1531	20231031	13.98	3260	-46.47	20230214	1531	13.98	20231031	3260	-46.47	20230214	1531	13.98	20231031	3.68	N	106240	500	79 억	283872	N	N	N	N
45	20231221	130738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	-5	5	-0.29	94162569	53938	111.30	1750	1773	1730	2275	1225	1750	1745.76	1.78	0	-2885	1801	1775	1743	1717	1685	1759	1701	80	525	500	1190	1	1	15923057	278	0.25	0.31	12	0.34	7078.00	5572.00	3260	20230214	-46.47	1531	20231031	13.98	3260	-46.47	20230214	1531	13.98	20231031	3260	-46.47	20230214	1531	13.98	20231031	3.68	N	106240	500	79 억	283872	N	N	N	N
46	20231221	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1744	-6	5	-0.34	82227531	47095	97.18	1750	1773	1730	2275	1225	1750	1745.99	1.78	0	-2885	1801	1775	1743	1717	1685	1759	1701	80	525	500	1190	1	1	15923057	278	0.25	0.31	12	0.30	7078.00	5572.00	3260	20230214	-46.50	1531	20231031	13.91	3260	-46.50	20230214	1531	13.91	20231031	3260	-46.50	20230214	1531	13.91	20231031	3.68	N	106240	500	79 억	283872	N	N	N	N
47	20231221	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1744	-6	5	-0.34	79853708	45736	94.38	1750	1773	1730	2275	1225	1750	1745.97	1.78	0	-3234	1801	1775	1743	1717	1685	1759	1701	80	525	500	1190	1	1	15923057	278	0.25	0.31	12	0.29	7078.00	5572.00	3260	20230214	-46.50	1531	20231031	13.91	3260	-46.50	20230214	1531	13.91	20231031	3260	-46.50	20230214	1531	13.91	20231031	3.68	N	106240	500	79 억	283872	N	N	N	N
48	20231221	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1744	-6	5	-0.34	74001304	42385	87.46	1750	1773	1730	2275	1225	1750	1745.93	1.78	0	-2548	1801	1775	1743	1717	1685	1759	1701	80	525	500	1190	1	1	15923057	278	0.25	0.31	12	0.27	7078.00	5572.00	3260	20230214	-46.50	1531	20231031	13.91	3260	-46.50	20230214	1531	13.91	20231031	3260	-46.50	20230214	1531	13.91	20231031	3.68	N	106240	500	79 억	283872	N	N	N	N
49	20231221	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1733	-17	5	-0.97	17087708	9790	20.20	1750	1756	1733	2275	1225	1750	1745.42	1.78	0	-1213	1801	1775	1743	1717	1685	1759	1701	80	525	500	1190	1	1	15923057	276	0.24	0.31	12	0.06	7078.00	5572.00	3260	20230214	-46.84	1531	20231031	13.19	3260	-46.84	20230214	1531	13.19	20231031	3260	-46.84	20230214	1531	13.19	20231031	3.68	N	106240	500	79 억	283872	N	N	N	N
50	20231220	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1750	-19	5	-1.07	84372378	48261	215.43	1769	1769	1711	2295	1239	1769	1748.25	1.79	0	-1001	1794	1781	1756	1743	1718	1788	1750	80	526	500	1200	1	1	15923057	279	0.25	0.31	12	0.30	7078.00	5572.00	3260	20230214	-46.32	1531	20231031	14.30	3260	-46.32	20230214	1531	14.30	20231031	3260	-46.32	20230214	1531	14.30	20231031	3.69	N	106240	500	79 억	284837	N	N	N	N
51	20231220	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1750	-19	5	-1.07	78697552	45017	200.95	1769	1769	1711	2295	1239	1769	1748.17	1.79	0	-394	1794	1781	1756	1743	1718	1788	1750	80	526	500	1200	1	1	15923057	279	0.25	0.31	12	0.28	7078.00	5572.00	3260	20230214	-46.32	1531	20231031	14.30	3260	-46.32	20230214	1531	14.30	20231031	3260	-46.32	20230214	1531	14.30	20231031	3.69	N	106240	500	79 억	284837	N	N	N	N
52	20231220	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1750	-19	5	-1.07	71042485	40608	181.27	1769	1769	1711	2295	1239	1769	1749.47	1.79	0	803	1794	1781	1756	1743	1718	1788	1750	80	526	500	1200	1	1	15923057	279	0.25	0.31	12	0.26	7078.00	5572.00	3260	20230214	-46.32	1531	20231031	14.30	3260	-46.32	20230214	1531	14.30	20231031	3260	-46.32	20230214	1531	14.30	20231031	3.69	N	106240	500	79 억	284837	N	N	N	N
53	20231220	130827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1746	-23	5	-1.30	66037684	37739	168.46	1769	1769	1711	2295	1239	1769	1749.85	1.79	0	289	1794	1781	1756	1743	1718	1788	1750	80	526	500	1200	1	1	15923057	278	0.25	0.31	12	0.24	7078.00	5572.00	3260	20230214	-46.44	1531	20231031	14.04	3260	-46.44	20230214	1531	14.04	20231031	3260	-46.44	20230214	1531	14.04	20231031	3.69	N	106240	500	79 억	284837	N	N	N	N
54	20231220	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1757	-12	5	-0.68	58310594	33330	148.78	1769	1769	1711	2295	1239	1769	1749.49	1.79	0	662	1794	1781	1756	1743	1718	1788	1750	80	526	500	1200	1	1	15923057	280	0.25	0.32	12	0.21	7078.00	5572.00	3260	20230214	-46.10	1531	20231031	14.76	3260	-46.10	20230214	1531	14.76	20231031	3260	-46.10	20230214	1531	14.76	20231031	3.69	N	106240	500	79 억	284837	N	N	N	N
55	20231220	110742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1764	-5	5	-0.28	52142081	29816	133.10	1769	1769	1711	2295	1239	1769	1748.80	1.79	0	451	1794	1781	1756	1743	1718	1788	1750	80	526	500	1200	1	1	15923057	281	0.25	0.32	12	0.19	7078.00	5572.00	3260	20230214	-45.89	1531	20231031	15.22	3260	-45.89	20230214	1531	15.22	20231031	3260	-45.89	20230214	1531	15.22	20231031	3.69	N	106240	500	79 억	284837	N	N	N	N
56	20231220	100742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1743	-26	5	-1.47	34106639	19448	86.81	1769	1769	1711	2295	1239	1769	1753.74	1.79	0	-728	1794	1781	1756	1743	1718	1788	1750	80	526	500	1200	1	1	15923057	278	0.25	0.31	12	0.12	7078.00	5572.00	3260	20230214	-46.53	1531	20231031	13.85	3260	-46.53	20230214	1531	13.85	20231031	3260	-46.53	20230214	1531	13.85	20231031	3.69	N	106240	500	79 억	284837	N	N	N	N
57	20231220	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	-3	5	-0.17	5616413	3186	14.22	1769	1769	1752	2295	1239	1769	1762.84	1.79	0	-335	1794	1781	1756	1743	1718	1788	1750	80	526	500	1200	1	1	15923057	281	0.25	0.32	12	0.02	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.69	N	106240	500	79 억	284837	N	N	N	N
58	20231219	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1769	38	2	2.20	38858956	22225	66.66	1749	1769	1731	2250	1212	1731	1748.39	1.79	0	-670	1766	1748	1725	1707	1684	1737	1696	80	519	500	1170	1	1	15923057	282	0.25	0.32	12	0.14	7078.00	5572.00	3260	20230214	-45.74	1531	20231031	15.55	3260	-45.74	20230214	1531	15.55	20231031	3260	-45.74	20230214	1531	15.55	20231031	3.69	N	106240	500	79 억	285388	N	N	N	N
59	20231219	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1751	20	2	1.16	32905338	18858	56.56	1749	1762	1731	2250	1212	1731	1744.90	1.79	0	-1010	1766	1748	1725	1707	1684	1737	1696	80	519	500	1170	1	1	15923057	279	0.25	0.31	12	0.12	7078.00	5572.00	3260	20230214	-46.29	1531	20231031	14.37	3260	-46.29	20230214	1531	14.37	20231031	3260	-46.29	20230214	1531	14.37	20231031	3.69	N	106240	500	79 억	285388	N	N	N	N
60	20231219	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1747	16	2	0.92	27875837	15981	47.93	1749	1762	1731	2250	1212	1731	1744.31	1.79	0	-1118	1766	1748	1725	1707	1684	1737	1696	80	519	500	1170	1	1	15923057	278	0.25	0.31	12	0.10	7078.00	5572.00	3260	20230214	-46.41	1531	20231031	14.11	3260	-46.41	20230214	1531	14.11	20231031	3260	-46.41	20230214	1531	14.11	20231031	3.69	N	106240	500	79 억	285388	N	N	N	N
61	20231219	130743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1742	11	2	0.64	24120213	13826	41.47	1749	1762	1731	2250	1212	1731	1744.55	1.79	0	-1491	1766	1748	1725	1707	1684	1737	1696	80	519	500	1170	1	1	15923057	277	0.25	0.31	12	0.09	7078.00	5572.00	3260	20230214	-46.56	1531	20231031	13.78	3260	-46.56	20230214	1531	13.78	20231031	3260	-46.56	20230214	1531	13.78	20231031	3.69	N	106240	500	79 억	285388	N	N	N	N
62	20231219	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1742	11	2	0.64	23339819	13378	40.12	1749	1762	1731	2250	1212	1731	1744.64	1.79	0	-1491	1766	1748	1725	1707	1684	1737	1696	80	519	500	1170	1	1	15923057	277	0.25	0.31	12	0.08	7078.00	5572.00	3260	20230214	-46.56	1531	20231031	13.78	3260	-46.56	20230214	1531	13.78	20231031	3260	-46.56	20230214	1531	13.78	20231031	3.69	N	106240	500	79 억	285388	N	N	N	N
63	20231219	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1734	3	2	0.17	20816987	11931	35.78	1749	1762	1731	2250	1212	1731	1744.78	1.79	0	-2107	1766	1748	1725	1707	1684	1737	1696	80	519	500	1170	1	1	15923057	276	0.24	0.31	12	0.07	7078.00	5572.00	3260	20230214	-46.81	1531	20231031	13.26	3260	-46.81	20230214	1531	13.26	20231031	3260	-46.81	20230214	1531	13.26	20231031	3.69	N	106240	500	79 억	285388	N	N	N	N
64	20231219	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	14	2	0.81	18114064	10380	31.13	1749	1762	1731	2250	1212	1731	1745.09	1.79	0	-2229	1766	1748	1725	1707	1684	1737	1696	80	519	500	1170	1	1	15923057	278	0.25	0.31	12	0.07	7078.00	5572.00	3260	20230214	-46.47	1531	20231031	13.98	3260	-46.47	20230214	1531	13.98	20231031	3260	-46.47	20230214	1531	13.98	20231031	3.69	N	106240	500	79 억	285388	N	N	N	N
65	20231219	090737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1755	24	2	1.39	5142355	2937	8.81	1749	1762	1749	2250	1212	1731	1750.89	1.79	0	-226	1766	1748	1725	1707	1684	1737	1696	80	519	500	1170	1	1	15923057	279	0.25	0.31	12	0.02	7078.00	5572.00	3260	20230214	-46.17	1531	20231031	14.63	3260	-46.17	20230214	1531	14.63	20231031	3260	-46.17	20230214	1531	14.63	20231031	3.69	N	106240	500	79 억	285388	N	N	N	N
66	20231218	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1731	-2	5	-0.12	57231202	33177	63.98	1733	1743	1702	2250	1214	1733	1725.02	1.78	0	1538	1815	1773	1736	1694	1657	1795	1716	80	517	500	1170	1	1	15923057	276	0.24	0.31	12	0.21	7078.00	5572.00	3260	20230214	-46.90	1531	20231031	13.06	3260	-46.90	20230214	1531	13.06	20231031	3260	-46.90	20230214	1531	13.06	20231031	3.63	N	106240	500	79 억	283814	N	N	N	N
67	20231218	150740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1731	-2	5	-0.12	51671304	29965	57.78	1733	1743	1702	2250	1214	1733	1724.39	1.78	0	2692	1815	1773	1736	1694	1657	1795	1716	80	517	500	1170	1	1	15923057	276	0.24	0.31	12	0.19	7078.00	5572.00	3260	20230214	-46.90	1531	20231031	13.06	3260	-46.90	20230214	1531	13.06	20231031	3260	-46.90	20230214	1531	13.06	20231031	3.63	N	106240	500	79 억	283814	N	N	N	N
68	20231218	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1733	0	3	0.00	50253769	29147	56.21	1733	1743	1702	2250	1214	1733	1724.15	1.78	0	2723	1815	1773	1736	1694	1657	1795	1716	80	517	500	1170	1	1	15923057	276	0.24	0.31	12	0.18	7078.00	5572.00	3260	20230214	-46.84	1531	20231031	13.19	3260	-46.84	20230214	1531	13.19	20231031	3260	-46.84	20230214	1531	13.19	20231031	3.63	N	106240	500	79 억	283814	N	N	N	N
69	20231218	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1722	-11	5	-0.63	39273723	22780	43.93	1733	1743	1702	2250	1214	1733	1724.04	1.78	0	2077	1815	1773	1736	1694	1657	1795	1716	80	517	500	1170	1	1	15923057	274	0.24	0.31	12	0.14	7078.00	5572.00	3260	20230214	-47.18	1531	20231031	12.48	3260	-47.18	20230214	1531	12.48	20231031	3260	-47.18	20230214	1531	12.48	20231031	3.63	N	106240	500	79 억	283814	N	N	N	N
70	20231218	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1715	-18	5	-1.04	34855117	20214	38.98	1733	1743	1702	2250	1214	1733	1724.31	1.78	0	1726	1815	1773	1736	1694	1657	1795	1716	80	517	500	1170	1	1	15923057	273	0.24	0.31	12	0.13	7078.00	5572.00	3260	20230214	-47.39	1531	20231031	12.02	3260	-47.39	20230214	1531	12.02	20231031	3260	-47.39	20230214	1531	12.02	20231031	3.63	N	106240	500	79 억	283814	N	N	N	N
71	20231218	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1721	-12	5	-0.69	32649749	18930	36.50	1733	1743	1702	2250	1214	1733	1724.76	1.78	0	1368	1815	1773	1736	1694	1657	1795	1716	80	517	500	1170	1	1	15923057	274	0.24	0.31	12	0.12	7078.00	5572.00	3260	20230214	-47.21	1531	20231031	12.41	3260	-47.21	20230214	1531	12.41	20231031	3260	-47.21	20230214	1531	12.41	20231031	3.63	N	106240	500	79 억	283814	N	N	N	N
72	20231218	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1738	5	2	0.29	16302677	9392	18.11	1733	1743	1733	2250	1214	1733	1735.80	1.78	0	-415	1815	1773	1736	1694	1657	1795	1716	80	517	500	1170	1	1	15923057	277	0.25	0.31	12	0.06	7078.00	5572.00	3260	20230214	-46.69	1531	20231031	13.52	3260	-46.69	20230214	1531	13.52	20231031	3260	-46.69	20230214	1531	13.52	20231031	3.63	N	106240	500	79 억	283814	N	N	N	N
73	20231218	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1743	10	2	0.58	9775833	5640	10.88	1733	1743	1733	2250	1214	1733	1733.30	1.78	0	-478	1815	1773	1736	1694	1657	1795	1716	80	517	500	1170	1	1	15923057	278	0.25	0.31	12	0.04	7078.00	5572.00	3260	20230214	-46.53	1531	20231031	13.85	3260	-46.53	20230214	1531	13.85	20231031	3260	-46.53	20230214	1531	13.85	20231031	3.63	N	106240	500	79 억	283814	N	N	N	N
74	20231215	160732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1733	7	2	0.41	89951277	51809	120.07	1726	1778	1699	2240	1209	1726	1736.21	1.77	0	1106	1760	1743	1733	1716	1706	1738	1711	80	514	500	1170	1	1	15923057	276	0.24	0.31	12	0.33	7078.00	5572.00	3260	20230214	-46.84	1531	20231031	13.19	3260	-46.84	20230214	1531	13.19	20231031	3260	-46.84	20230214	1531	13.19	20231031	3.68	N	106240	500	79 억	282285	N	N	N	N
75	20231215	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1725	-1	5	-0.06	86033250	49544	114.82	1726	1778	1699	2240	1209	1726	1736.50	1.77	0	557	1760	1743	1733	1716	1706	1738	1711	80	514	500	1170	1	1	15923057	275	0.24	0.31	12	0.31	7078.00	5572.00	3260	20230214	-47.09	1531	20231031	12.67	3260	-47.09	20230214	1531	12.67	20231031	3260	-47.09	20230214	1531	12.67	20231031	3.68	N	106240	500	79 억	282285	N	N	N	N
76	20231215	140736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1732	6	2	0.35	76903740	44265	102.58	1726	1778	1699	2240	1209	1726	1737.35	1.77	0	-383	1760	1743	1733	1716	1706	1738	1711	80	514	500	1170	1	1	15923057	276	0.24	0.31	12	0.28	7078.00	5572.00	3260	20230214	-46.87	1531	20231031	13.13	3260	-46.87	20230214	1531	13.13	20231031	3260	-46.87	20230214	1531	13.13	20231031	3.68	N	106240	500	79 억	282285	N	N	N	N
77	20231215	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1732	6	2	0.35	69040314	39721	92.05	1726	1778	1699	2240	1209	1726	1738.13	1.77	0	-545	1760	1743	1733	1716	1706	1738	1711	80	514	500	1170	1	1	15923057	276	0.24	0.31	12	0.25	7078.00	5572.00	3260	20230214	-46.87	1531	20231031	13.13	3260	-46.87	20230214	1531	13.13	20231031	3260	-46.87	20230214	1531	13.13	20231031	3.68	N	106240	500	79 억	282285	N	N	N	N
78	20231215	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1731	5	2	0.29	64297865	36985	85.71	1726	1778	1699	2240	1209	1726	1738.49	1.77	0	-1110	1760	1743	1733	1716	1706	1738	1711	80	514	500	1170	1	1	15923057	276	0.24	0.31	12	0.23	7078.00	5572.00	3260	20230214	-46.90	1531	20231031	13.06	3260	-46.90	20230214	1531	13.06	20231031	3260	-46.90	20230214	1531	13.06	20231031	3.68	N	106240	500	79 억	282285	N	N	N	N
79	20231215	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	19	2	1.10	60236270	34660	80.32	1726	1778	1699	2240	1209	1726	1737.92	1.77	0	-1765	1760	1743	1733	1716	1706	1738	1711	80	514	500	1170	1	1	15923057	278	0.25	0.31	12	0.22	7078.00	5572.00	3260	20230214	-46.47	1531	20231031	13.98	3260	-46.47	20230214	1531	13.98	20231031	3260	-46.47	20230214	1531	13.98	20231031	3.68	N	106240	500	79 억	282285	N	N	N	N
80	20231215	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1755	29	2	1.68	31906476	18200	42.18	1726	1778	1726	2240	1209	1726	1753.12	1.77	0	-4138	1760	1743	1733	1716	1706	1738	1711	80	514	500	1170	1	1	15923057	279	0.25	0.31	12	0.11	7078.00	5572.00	3260	20230214	-46.17	1531	20231031	14.63	3260	-46.17	20230214	1531	14.63	20231031	3260	-46.17	20230214	1531	14.63	20231031	3.68	N	106240	500	79 억	282285	N	N	N	N
81	20231215	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1750	24	2	1.39	17542029	10038	23.26	1726	1778	1726	2240	1209	1726	1747.59	1.77	0	-1286	1760	1743	1733	1716	1706	1738	1711	80	514	500	1170	1	1	15923057	279	0.25	0.31	12	0.06	7078.00	5572.00	3260	20230214	-46.32	1531	20231031	14.30	3260	-46.32	20230214	1531	14.30	20231031	3260	-46.32	20230214	1531	14.30	20231031	3.68	N	106240	500	79 억	282285	N	N	N	N
82	20231214	160729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1726	-15	5	-0.86	74647112	43149	73.44	1741	1750	1723	2260	1219	1741	1729.99	1.75	0	1580	1789	1764	1750	1725	1711	1758	1719	80	519	500	1180	1	1	15923057	275	0.24	0.31	12	0.27	7078.00	5572.00	3260	20230214	-47.06	1531	20231031	12.74	3260	-47.06	20230214	1531	12.74	20231031	3260	-47.06	20230214	1531	12.74	20231031	3.76	N	106240	500	79 억	279113	N	N	N	N
83	20231214	150755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1726	-15	5	-0.86	71570683	41367	70.40	1741	1750	1723	2260	1219	1741	1730.14	1.75	0	1348	1789	1764	1750	1725	1711	1758	1719	80	519	500	1180	1	1	15923057	275	0.24	0.31	12	0.26	7078.00	5572.00	3260	20230214	-47.06	1531	20231031	12.74	3260	-47.06	20230214	1531	12.74	20231031	3260	-47.06	20230214	1531	12.74	20231031	3.76	N	106240	500	79 억	279113	N	N	N	N
84	20231214	140736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1727	-14	5	-0.80	38981918	22464	38.23	1741	1750	1723	2260	1219	1741	1735.31	1.75	0	-55	1789	1764	1750	1725	1711	1758	1719	80	519	500	1180	1	1	15923057	275	0.24	0.31	12	0.14	7078.00	5572.00	3260	20230214	-47.02	1531	20231031	12.80	3260	-47.02	20230214	1531	12.80	20231031	3260	-47.02	20230214	1531	12.80	20231031	3.76	N	106240	500	79 억	279113	N	N	N	N
85	20231214	130751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1732	-9	5	-0.52	34036769	19607	33.37	1741	1750	1723	2260	1219	1741	1735.95	1.75	0	-548	1789	1764	1750	1725	1711	1758	1719	80	519	500	1180	1	1	15923057	276	0.24	0.31	12	0.12	7078.00	5572.00	3260	20230214	-46.87	1531	20231031	13.13	3260	-46.87	20230214	1531	13.13	20231031	3260	-46.87	20230214	1531	13.13	20231031	3.76	N	106240	500	79 억	279113	N	N	N	N
86	20231214	120804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1725	-16	5	-0.92	30614259	17626	30.00	1741	1750	1723	2260	1219	1741	1736.88	1.75	0	-807	1789	1764	1750	1725	1711	1758	1719	80	519	500	1180	1	1	15923057	275	0.24	0.31	12	0.11	7078.00	5572.00	3260	20230214	-47.09	1531	20231031	12.67	3260	-47.09	20230214	1531	12.67	20231031	3260	-47.09	20230214	1531	12.67	20231031	3.76	N	106240	500	79 억	279113	N	N	N	N
87	20231214	110732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1735	-6	5	-0.34	21917938	12591	21.43	1741	1750	1735	2260	1219	1741	1740.76	1.75	0	-1296	1789	1764	1750	1725	1711	1758	1719	80	519	500	1180	1	1	15923057	276	0.25	0.31	12	0.08	7078.00	5572.00	3260	20230214	-46.78	1531	20231031	13.32	3260	-46.78	20230214	1531	13.32	20231031	3260	-46.78	20230214	1531	13.32	20231031	3.76	N	106240	500	79 억	279113	N	N	N	N
88	20231214	100722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1741	0	3	0.00	15739678	9037	15.38	1741	1750	1739	2260	1219	1741	1741.69	1.75	0	42	1789	1764	1750	1725	1711	1758	1719	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.06	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.76	N	106240	500	79 억	279113	N	N	N	N
89	20231214	090702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1749	8	2	0.46	9316982	5350	9.11	1741	1750	1741	2260	1219	1741	1741.49	1.75	0	535	1789	1764	1750	1725	1711	1758	1719	80	519	500	1180	1	1	15923057	278	0.25	0.31	12	0.03	7078.00	5572.00	3260	20230214	-46.35	1531	20231031	14.24	3260	-46.35	20230214	1531	14.24	20231031	3260	-46.35	20230214	1531	14.24	20231031	3.76	N	106240	500	79 억	279113	N	N	N	N
90	20231213	160727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1741	-12	5	-0.68	103103874	58755	79.05	1753	1775	1736	2275	1228	1753	1754.81	1.75	0	-261	1805	1779	1744	1718	1683	1792	1731	80	522	500	1190	1	1	15923057	277	0.25	0.31	12	0.37	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.78	N	106240	500	79 억	279335	N	N	N	N
91	20231213	150743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1739	-14	5	-0.80	101367684	57759	77.71	1753	1775	1736	2275	1228	1753	1755.01	1.75	0	-825	1805	1779	1744	1718	1683	1792	1731	80	522	500	1190	1	1	15923057	277	0.25	0.31	12	0.36	7078.00	5572.00	3260	20230214	-46.66	1531	20231031	13.59	3260	-46.66	20230214	1531	13.59	20231031	3260	-46.66	20230214	1531	13.59	20231031	3.78	N	106240	500	79 억	279335	N	N	N	N
92	20231213	140742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1754	1	2	0.06	83158407	47317	63.66	1753	1775	1752	2275	1228	1753	1757.47	1.75	0	-844	1805	1779	1744	1718	1683	1792	1731	80	522	500	1190	1	1	15923057	279	0.25	0.31	12	0.30	7078.00	5572.00	3260	20230214	-46.20	1531	20231031	14.57	3260	-46.20	20230214	1531	14.57	20231031	3260	-46.20	20230214	1531	14.57	20231031	3.78	N	106240	500	79 억	279335	N	N	N	N
93	20231213	130743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1754	1	2	0.06	52397832	29771	40.06	1753	1775	1753	2275	1228	1753	1760.03	1.75	0	-2337	1805	1779	1744	1718	1683	1792	1731	80	522	500	1190	1	1	15923057	279	0.25	0.31	12	0.19	7078.00	5572.00	3260	20230214	-46.20	1531	20231031	14.57	3260	-46.20	20230214	1531	14.57	20231031	3260	-46.20	20230214	1531	14.57	20231031	3.78	N	106240	500	79 억	279335	N	N	N	N
94	20231213	120740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1757	4	2	0.23	43959069	24961	33.58	1753	1775	1753	2275	1228	1753	1761.11	1.75	0	-2898	1805	1779	1744	1718	1683	1792	1731	80	522	500	1190	1	1	15923057	280	0.25	0.32	12	0.16	7078.00	5572.00	3260	20230214	-46.10	1531	20231031	14.76	3260	-46.10	20230214	1531	14.76	20231031	3260	-46.10	20230214	1531	14.76	20231031	3.78	N	106240	500	79 억	279335	N	N	N	N
95	20231213	110743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1763	10	2	0.57	37044854	21030	28.30	1753	1775	1753	2275	1228	1753	1761.52	1.75	0	-3318	1805	1779	1744	1718	1683	1792	1731	80	522	500	1190	1	1	15923057	281	0.25	0.32	12	0.13	7078.00	5572.00	3260	20230214	-45.92	1531	20231031	15.15	3260	-45.92	20230214	1531	15.15	20231031	3260	-45.92	20230214	1531	15.15	20231031	3.78	N	106240	500	79 억	279335	N	N	N	N
96	20231213	100746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1760	7	2	0.40	28508602	16177	21.77	1753	1775	1753	2275	1228	1753	1762.29	1.75	0	-3162	1805	1779	1744	1718	1683	1792	1731	80	522	500	1190	1	1	15923057	280	0.25	0.32	12	0.10	7078.00	5572.00	3260	20230214	-46.01	1531	20231031	14.96	3260	-46.01	20230214	1531	14.96	20231031	3260	-46.01	20230214	1531	14.96	20231031	3.78	N	106240	500	79 억	279335	N	N	N	N
97	20231213	090736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1772	19	2	1.08	14593442	8290	11.15	1753	1772	1753	2275	1228	1753	1760.37	1.75	0	-3031	1805	1779	1744	1718	1683	1792	1731	80	522	500	1190	1	1	15923057	282	0.25	0.32	12	0.05	7078.00	5572.00	3260	20230214	-45.64	1531	20231031	15.74	3260	-45.64	20230214	1531	15.74	20231031	3260	-45.64	20230214	1531	15.74	20231031	3.78	N	106240	500	79 억	279335	N	N	N	N
98	20231212	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1753	44	2	2.57	129959263	74323	124.08	1709	1770	1709	2220	1197	1709	1748.57	1.72	0	6024	1745	1727	1696	1678	1647	1736	1687	80	511	500	1160	1	1	15923057	279	0.25	0.31	12	0.47	7078.00	5572.00	3260	20230214	-46.23	1531	20231031	14.50	3260	-46.23	20230214	1531	14.50	20231031	3260	-46.23	20230214	1531	14.50	20231031	3.82	N	106240	500	79 억	273273	N	N	N	N
99	20231212	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1753	44	2	2.57	124330391	71112	118.72	1709	1770	1709	2220	1197	1709	1748.37	1.72	0	4882	1745	1727	1696	1678	1647	1736	1687	80	511	500	1160	1	1	15923057	279	0.25	0.31	12	0.45	7078.00	5572.00	3260	20230214	-46.23	1531	20231031	14.50	3260	-46.23	20230214	1531	14.50	20231031	3260	-46.23	20230214	1531	14.50	20231031	3.82	N	106240	500	79 억	273273	N	N	N	N
100	20231212	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1756	47	2	2.75	113878343	65146	108.76	1709	1770	1709	2220	1197	1709	1748.05	1.72	0	4849	1745	1727	1696	1678	1647	1736	1687	80	511	500	1160	1	1	15923057	280	0.25	0.32	12	0.41	7078.00	5572.00	3260	20230214	-46.13	1531	20231031	14.70	3260	-46.13	20230214	1531	14.70	20231031	3260	-46.13	20230214	1531	14.70	20231031	3.82	N	106240	500	79 억	273273	N	N	N	N
101	20231212	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1734	25	2	1.46	103118845	58979	98.46	1709	1770	1709	2220	1197	1709	1748.40	1.72	0	4565	1745	1727	1696	1678	1647	1736	1687	80	511	500	1160	1	1	15923057	276	0.24	0.31	12	0.37	7078.00	5572.00	3260	20230214	-46.81	1531	20231031	13.26	3260	-46.81	20230214	1531	13.26	20231031	3260	-46.81	20230214	1531	13.26	20231031	3.82	N	106240	500	79 억	273273	N	N	N	N
102	20231212	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1755	46	2	2.69	51417318	29584	49.39	1709	1770	1709	2220	1197	1709	1738.01	1.72	0	1031	1745	1727	1696	1678	1647	1736	1687	80	511	500	1160	1	1	15923057	279	0.25	0.31	12	0.19	7078.00	5572.00	3260	20230214	-46.17	1531	20231031	14.63	3260	-46.17	20230214	1531	14.63	20231031	3260	-46.17	20230214	1531	14.63	20231031	3.82	N	106240	500	79 억	273273	N	N	N	N
103	20231212	110646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1750	41	2	2.40	36033202	20810	34.74	1709	1770	1709	2220	1197	1709	1731.53	1.72	0	618	1745	1727	1696	1678	1647	1736	1687	80	511	500	1160	1	1	15923057	279	0.25	0.31	12	0.13	7078.00	5572.00	3260	20230214	-46.32	1531	20231031	14.30	3260	-46.32	20230214	1531	14.30	20231031	3260	-46.32	20230214	1531	14.30	20231031	3.82	N	106240	500	79 억	273273	N	N	N	N
104	20231212	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1729	20	2	1.17	21882484	12651	21.12	1709	1770	1709	2220	1197	1709	1729.70	1.72	0	-603	1745	1727	1696	1678	1647	1736	1687	80	511	500	1160	1	1	15923057	275	0.24	0.31	12	0.08	7078.00	5572.00	3260	20230214	-46.96	1531	20231031	12.93	3260	-46.96	20230214	1531	12.93	20231031	3260	-46.96	20230214	1531	12.93	20231031	3.82	N	106240	500	79 억	273273	N	N	N	N
105	20231212	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1733	24	2	1.40	11348494	6559	10.95	1709	1770	1709	2220	1197	1709	1730.22	1.72	0	-275	1745	1727	1696	1678	1647	1736	1687	80	511	500	1160	1	1	15923057	276	0.24	0.31	12	0.04	7078.00	5572.00	3260	20230214	-46.84	1531	20231031	13.19	3260	-46.84	20230214	1531	13.19	20231031	3260	-46.84	20230214	1531	13.19	20231031	3.82	N	106240	500	79 억	273273	N	N	N	N
106	20231211	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1709	44	2	2.64	101293520	59667	191.39	1665	1714	1665	2160	1166	1665	1697.45	1.67	-3084	5460	1682	1673	1665	1656	1648	1673	1656	80	495	500	1130	1	1	15923057	272	0.24	0.31	12	0.37	7078.00	5572.00	3260	20230214	-47.58	1531	20231031	11.63	3260	-47.58	20230214	1531	11.63	20231031	3260	-47.58	20230214	1531	11.63	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
107	20231211	150712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1710	45	2	2.70	91072003	53686	172.21	1665	1714	1665	2160	1166	1665	1696.38	1.67	-3084	5267	1682	1673	1665	1656	1648	1673	1656	80	495	500	1130	1	1	15923057	272	0.24	0.31	12	0.34	7078.00	5572.00	3260	20230214	-47.55	1531	20231031	11.69	3260	-47.55	20230214	1531	11.69	20231031	3260	-47.55	20230214	1531	11.69	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
108	20231211	140710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1705	40	2	2.40	86214986	50845	163.10	1665	1714	1665	2160	1166	1665	1695.64	1.67	-3084	4444	1682	1673	1665	1656	1648	1673	1656	80	495	500	1130	1	1	15923057	271	0.24	0.31	12	0.32	7078.00	5572.00	3260	20230214	-47.70	1531	20231031	11.37	3260	-47.70	20230214	1531	11.37	20231031	3260	-47.70	20230214	1531	11.37	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
109	20231211	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1711	46	2	2.76	85492137	50422	161.74	1665	1714	1665	2160	1166	1665	1695.53	1.67	-3084	4419	1682	1673	1665	1656	1648	1673	1656	80	495	500	1130	1	1	15923057	272	0.24	0.31	12	0.32	7078.00	5572.00	3260	20230214	-47.52	1531	20231031	11.76	3260	-47.52	20230214	1531	11.76	20231031	3260	-47.52	20230214	1531	11.76	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
110	20231211	120711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1712	47	2	2.82	78803820	46514	149.20	1665	1714	1665	2160	1166	1665	1694.20	1.67	-3084	4248	1682	1673	1665	1656	1648	1673	1656	80	495	500	1130	1	1	15923057	273	0.24	0.31	12	0.29	7078.00	5572.00	3260	20230214	-47.48	1531	20231031	11.82	3260	-47.48	20230214	1531	11.82	20231031	3260	-47.48	20230214	1531	11.82	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
111	20231211	110709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1705	40	2	2.40	46945847	27891	89.47	1665	1714	1665	2160	1166	1665	1683.19	1.67	-3084	4296	1682	1673	1665	1656	1648	1673	1656	80	495	500	1130	1	1	15923057	271	0.24	0.31	12	0.18	7078.00	5572.00	3260	20230214	-47.70	1531	20231031	11.37	3260	-47.70	20230214	1531	11.37	20231031	3260	-47.70	20230214	1531	11.37	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
112	20231211	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1685	20	2	1.20	28590440	17106	54.87	1665	1685	1665	2160	1166	1665	1671.37	1.67	-3084	2890	1682	1673	1665	1656	1648	1673	1656	80	495	500	1130	1	1	15923057	268	0.24	0.30	12	0.11	7078.00	5572.00	3260	20230214	-48.31	1531	20231031	10.06	3260	-48.31	20230214	1531	10.06	20231031	3260	-48.31	20230214	1531	10.06	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
113	20231211	090707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1680	15	2	0.90	17165483	10307	33.06	1665	1681	1665	2160	1166	1665	1665.42	1.67	-3084	134	1682	1673	1665	1656	1648	1673	1656	80	495	500	1130	1	1	15923057	268	0.24	0.30	12	0.06	7078.00	5572.00	3260	20230214	-48.47	1531	20231031	9.73	3260	-48.47	20230214	1531	9.73	20231031	3260	-48.47	20230214	1531	9.73	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
114	20231208	160659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1665	-9	5	-0.54	51887614	31174	61.16	1665	1674	1657	2175	1172	1674	1664.45	1.67	0	3054	1709	1691	1664	1646	1619	1700	1655	80	501	500	1130	1	1	15923057	265	0.24	0.30	12	0.20	7078.00	5572.00	3260	20230214	-48.93	1531	20231031	8.75	3260	-48.93	20230214	1531	8.75	20231031	3260	-48.93	20230214	1531	8.75	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
115	20231208	150704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1672	-2	5	-0.12	46409175	27883	54.70	1665	1674	1657	2175	1172	1674	1664.43	1.67	0	2831	1709	1691	1664	1646	1619	1700	1655	80	501	500	1130	1	1	15923057	266	0.24	0.30	12	0.18	7078.00	5572.00	3260	20230214	-48.71	1531	20231031	9.21	3260	-48.71	20230214	1531	9.21	20231031	3260	-48.71	20230214	1531	9.21	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
116	20231208	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1667	-7	5	-0.42	40289101	24212	47.50	1665	1674	1657	2175	1172	1674	1664.01	1.67	0	2039	1709	1691	1664	1646	1619	1700	1655	80	501	500	1130	1	1	15923057	265	0.24	0.30	12	0.15	7078.00	5572.00	3260	20230214	-48.87	1531	20231031	8.88	3260	-48.87	20230214	1531	8.88	20231031	3260	-48.87	20230214	1531	8.88	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
117	20231208	130702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1673	-1	5	-0.06	36943909	22206	43.56	1665	1674	1657	2175	1172	1674	1663.69	1.67	0	1691	1709	1691	1664	1646	1619	1700	1655	80	501	500	1130	1	1	15923057	266	0.24	0.30	12	0.14	7078.00	5572.00	3260	20230214	-48.68	1531	20231031	9.27	3260	-48.68	20230214	1531	9.27	20231031	3260	-48.68	20230214	1531	9.27	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
118	20231208	120658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1666	-8	5	-0.48	34325764	20637	40.48	1665	1674	1657	2175	1172	1674	1663.31	1.67	0	1427	1709	1691	1664	1646	1619	1700	1655	80	501	500	1130	1	1	15923057	265	0.24	0.30	12	0.13	7078.00	5572.00	3260	20230214	-48.90	1531	20231031	8.82	3260	-48.90	20230214	1531	8.82	20231031	3260	-48.90	20230214	1531	8.82	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
119	20231208	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1663	-11	5	-0.66	30414828	18288	35.88	1665	1674	1657	2175	1172	1674	1663.10	1.67	0	1222	1709	1691	1664	1646	1619	1700	1655	80	501	500	1130	1	1	15923057	265	0.23	0.30	12	0.11	7078.00	5572.00	3260	20230214	-48.99	1531	20231031	8.62	3260	-48.99	20230214	1531	8.62	20231031	3260	-48.99	20230214	1531	8.62	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
120	20231208	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1658	-16	5	-0.96	24274696	14590	28.62	1665	1674	1657	2175	1172	1674	1663.79	1.67	0	638	1709	1691	1664	1646	1619	1700	1655	80	501	500	1130	1	1	15923057	264	0.23	0.30	12	0.09	7078.00	5572.00	3260	20230214	-49.14	1531	20231031	8.30	3260	-49.14	20230214	1531	8.30	20231031	3260	-49.14	20230214	1531	8.30	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
121	20231208	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1659	-15	5	-0.90	16806822	10093	19.80	1665	1674	1659	2175	1172	1674	1665.20	1.67	0	-257	1709	1691	1664	1646	1619	1700	1655	80	501	500	1130	1	1	15923057	264	0.23	0.30	12	0.06	7078.00	5572.00	3260	20230214	-49.11	1531	20231031	8.36	3260	-49.11	20230214	1531	8.36	20231031	3260	-49.11	20230214	1531	8.36	20231031	3.83	N	106240	500	79 억	265293	N	N	N	N
122	20231207	160658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1674	1	2	0.06	84516650	50975	113.64	1657	1682	1637	2170	1172	1673	1657.98	1.65	0	2471	1719	1696	1682	1659	1645	1689	1652	80	497	500	1130	1	1	15923057	267	0.24	0.30	12	0.32	7078.00	5572.00	3260	20230214	-48.65	1531	20231031	9.34	3260	-48.65	20230214	1531	9.34	20231031	3260	-48.65	20230214	1531	9.34	20231031	3.83	N	106240	500	79 억	262785	N	N	N	N
123	20231207	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1672	-1	5	-0.06	82746006	49917	111.29	1657	1682	1637	2170	1172	1673	1657.67	1.65	0	2343	1719	1696	1682	1659	1645	1689	1652	80	497	500	1130	1	1	15923057	266	0.24	0.30	12	0.31	7078.00	5572.00	3260	20230214	-48.71	1531	20231031	9.21	3260	-48.71	20230214	1531	9.21	20231031	3260	-48.71	20230214	1531	9.21	20231031	3.83	N	106240	500	79 억	262785	N	N	N	N
124	20231207	140656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1673	0	3	0.00	75098936	45350	101.10	1657	1673	1637	2170	1172	1673	1655.99	1.65	0	1432	1719	1696	1682	1659	1645	1689	1652	80	497	500	1130	1	1	15923057	266	0.24	0.30	12	0.28	7078.00	5572.00	3260	20230214	-48.68	1531	20231031	9.27	3260	-48.68	20230214	1531	9.27	20231031	3260	-48.68	20230214	1531	9.27	20231031	3.83	N	106240	500	79 억	262785	N	N	N	N
125	20231207	130656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1667	-6	5	-0.36	56642058	34286	76.44	1657	1673	1637	2170	1172	1673	1652.05	1.65	0	-625	1719	1696	1682	1659	1645	1689	1652	80	497	500	1130	1	1	15923057	265	0.24	0.30	12	0.22	7078.00	5572.00	3260	20230214	-48.87	1531	20231031	8.88	3260	-48.87	20230214	1531	8.88	20231031	3260	-48.87	20230214	1531	8.88	20231031	3.83	N	106240	500	79 억	262785	N	N	N	N
126	20231207	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1646	-27	5	-1.61	47558286	28829	64.27	1657	1673	1637	2170	1172	1673	1649.67	1.65	0	-753	1719	1696	1682	1659	1645	1689	1652	80	497	500	1130	1	1	15923057	262	0.23	0.30	12	0.18	7078.00	5572.00	3260	20230214	-49.51	1531	20231031	7.51	3260	-49.51	20230214	1531	7.51	20231031	3260	-49.51	20230214	1531	7.51	20231031	3.83	N	106240	500	79 억	262785	N	N	N	N
127	20231207	110653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1646	-27	5	-1.61	34832757	21089	47.02	1657	1673	1637	2170	1172	1673	1651.70	1.65	0	-2995	1719	1696	1682	1659	1645	1689	1652	80	497	500	1130	1	1	15923057	262	0.23	0.30	12	0.13	7078.00	5572.00	3260	20230214	-49.51	1531	20231031	7.51	3260	-49.51	20230214	1531	7.51	20231031	3260	-49.51	20230214	1531	7.51	20231031	3.83	N	106240	500	79 억	262785	N	N	N	N
128	20231207	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1660	-13	5	-0.78	11499963	6914	15.41	1657	1673	1657	2170	1172	1673	1663.29	1.65	0	-1720	1719	1696	1682	1659	1645	1689	1652	80	497	500	1130	1	1	15923057	264	0.23	0.30	12	0.04	7078.00	5572.00	3260	20230214	-49.08	1531	20231031	8.43	3260	-49.08	20230214	1531	8.43	20231031	3260	-49.08	20230214	1531	8.43	20231031	3.83	N	106240	500	79 억	262785	N	N	N	N
129	20231207	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1670	-3	5	-0.18	5856448	3529	7.87	1657	1673	1657	2170	1172	1673	1659.52	1.65	0	-709	1719	1696	1682	1659	1645	1689	1652	80	497	500	1130	1	1	15923057	266	0.24	0.30	12	0.02	7078.00	5572.00	3260	20230214	-48.77	1531	20231031	9.08	3260	-48.77	20230214	1531	9.08	20231031	3260	-48.77	20230214	1531	9.08	20231031	3.83	N	106240	500	79 억	262785	N	N	N	N
130	20231206	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1673	-32	5	-1.88	75601793	44854	132.10	1696	1705	1668	2215	1194	1705	1685.53	1.64	0	2086	1747	1725	1713	1691	1679	1720	1686	80	510	500	1150	1	1	15923057	266	0.24	0.30	12	0.28	7078.00	5572.00	3260	20230214	-48.68	1531	20231031	9.27	3260	-48.68	20230214	1531	9.27	20231031	3260	-48.68	20230214	1531	9.27	20231031	3.86	N	106240	500	79 억	260614	N	N	N	N
131	20231206	150658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1670	-35	5	-2.05	69657686	41301	121.64	1696	1705	1668	2215	1194	1705	1686.59	1.64	0	1954	1747	1725	1713	1691	1679	1720	1686	80	510	500	1150	1	1	15923057	266	0.24	0.30	12	0.26	7078.00	5572.00	3260	20230214	-48.77	1531	20231031	9.08	3260	-48.77	20230214	1531	9.08	20231031	3260	-48.77	20230214	1531	9.08	20231031	3.86	N	106240	500	79 억	260614	N	N	N	N
132	20231206	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1680	-25	5	-1.47	53913312	31896	93.94	1696	1705	1678	2215	1194	1705	1690.28	1.64	0	1601	1747	1725	1713	1691	1679	1720	1686	80	510	500	1150	1	1	15923057	268	0.24	0.30	12	0.20	7078.00	5572.00	3260	20230214	-48.47	1531	20231031	9.73	3260	-48.47	20230214	1531	9.73	20231031	3260	-48.47	20230214	1531	9.73	20231031	3.86	N	106240	500	79 억	260614	N	N	N	N
133	20231206	130649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1682	-23	5	-1.35	40505448	23918	70.44	1696	1705	1680	2215	1194	1705	1693.51	1.64	0	1561	1747	1725	1713	1691	1679	1720	1686	80	510	500	1150	1	1	15923057	268	0.24	0.30	12	0.15	7078.00	5572.00	3260	20230214	-48.40	1531	20231031	9.86	3260	-48.40	20230214	1531	9.86	20231031	3260	-48.40	20230214	1531	9.86	20231031	3.86	N	106240	500	79 억	260614	N	N	N	N
134	20231206	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1696	-9	5	-0.53	22545209	13269	39.08	1696	1705	1689	2215	1194	1705	1699.09	1.64	0	858	1747	1725	1713	1691	1679	1720	1686	80	510	500	1150	1	1	15923057	270	0.24	0.30	12	0.08	7078.00	5572.00	3260	20230214	-47.98	1531	20231031	10.78	3260	-47.98	20230214	1531	10.78	20231031	3260	-47.98	20230214	1531	10.78	20231031	3.86	N	106240	500	79 억	260614	N	N	N	N
135	20231206	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1695	-10	5	-0.59	19745106	11617	34.21	1696	1705	1689	2215	1194	1705	1699.67	1.64	0	799	1747	1725	1713	1691	1679	1720	1686	80	510	500	1150	1	1	15923057	270	0.24	0.30	12	0.07	7078.00	5572.00	3260	20230214	-48.01	1531	20231031	10.71	3260	-48.01	20230214	1531	10.71	20231031	3260	-48.01	20230214	1531	10.71	20231031	3.86	N	106240	500	79 억	260614	N	N	N	N
136	20231206	100650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1704	-1	5	-0.06	14784862	8693	25.60	1696	1705	1689	2215	1194	1705	1700.78	1.64	0	147	1747	1725	1713	1691	1679	1720	1686	80	510	500	1150	1	1	15923057	271	0.24	0.31	12	0.05	7078.00	5572.00	3260	20230214	-47.73	1531	20231031	11.30	3260	-47.73	20230214	1531	11.30	20231031	3260	-47.73	20230214	1531	11.30	20231031	3.86	N	106240	500	79 억	260614	N	N	N	N
137	20231206	090652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1705	0	3	0.00	8840513	5199	15.31	1696	1705	1689	2215	1194	1705	1700.43	1.64	0	18	1747	1725	1713	1691	1679	1720	1686	80	510	500	1150	1	1	15923057	271	0.24	0.31	12	0.03	7078.00	5572.00	3260	20230214	-47.70	1531	20231031	11.37	3260	-47.70	20230214	1531	11.37	20231031	3260	-47.70	20230214	1531	11.37	20231031	3.86	N	106240	500	79 억	260614	N	N	N	N
138	20231205	160656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1705	-22	5	-1.27	58036922	33754	75.97	1725	1735	1701	2245	1209	1727	1719.45	1.66	0	-3673	1751	1738	1724	1711	1697	1732	1705	80	518	500	1170	1	1	15923057	271	0.24	0.31	12	0.21	7078.00	5572.00	3260	20230214	-47.70	1531	20231031	11.37	3260	-47.70	20230214	1531	11.37	20231031	3260	-47.70	20230214	1531	11.37	20231031	3.81	N	106240	500	79 억	263619	N	N	N	N
139	20231205	150652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1702	-25	5	-1.45	49476854	28733	64.67	1725	1735	1702	2245	1209	1727	1721.95	1.66	0	-3392	1751	1738	1724	1711	1697	1732	1705	80	518	500	1170	1	1	15923057	271	0.24	0.31	12	0.18	7078.00	5572.00	3260	20230214	-47.79	1531	20231031	11.17	3260	-47.79	20230214	1531	11.17	20231031	3260	-47.79	20230214	1531	11.17	20231031	3.81	N	106240	500	79 억	263619	N	N	N	N
140	20231205	140653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1722	-5	5	-0.29	40238658	23331	52.51	1725	1735	1710	2245	1209	1727	1724.69	1.66	0	-2946	1751	1738	1724	1711	1697	1732	1705	80	518	500	1170	1	1	15923057	274	0.24	0.31	12	0.15	7078.00	5572.00	3260	20230214	-47.18	1531	20231031	12.48	3260	-47.18	20230214	1531	12.48	20231031	3260	-47.18	20230214	1531	12.48	20231031	3.81	N	106240	500	79 억	263619	N	N	N	N
141	20231205	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1723	-4	5	-0.23	38526685	22337	50.27	1725	1735	1710	2245	1209	1727	1724.79	1.66	0	-2925	1751	1738	1724	1711	1697	1732	1705	80	518	500	1170	1	1	15923057	274	0.24	0.31	12	0.14	7078.00	5572.00	3260	20230214	-47.15	1531	20231031	12.54	3260	-47.15	20230214	1531	12.54	20231031	3260	-47.15	20230214	1531	12.54	20231031	3.81	N	106240	500	79 억	263619	N	N	N	N
142	20231205	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1730	3	2	0.17	36743998	21300	47.94	1725	1735	1710	2245	1209	1727	1725.07	1.66	0	-2983	1751	1738	1724	1711	1697	1732	1705	80	518	500	1170	1	1	15923057	275	0.24	0.31	12	0.13	7078.00	5572.00	3260	20230214	-46.93	1531	20231031	13.00	3260	-46.93	20230214	1531	13.00	20231031	3260	-46.93	20230214	1531	13.00	20231031	3.81	N	106240	500	79 억	263619	N	N	N	N
143	20231205	110646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1731	4	2	0.23	34202316	19824	44.62	1725	1735	1710	2245	1209	1727	1725.30	1.66	0	-2982	1751	1738	1724	1711	1697	1732	1705	80	518	500	1170	1	1	15923057	276	0.24	0.31	12	0.12	7078.00	5572.00	3260	20230214	-46.90	1531	20231031	13.06	3260	-46.90	20230214	1531	13.06	20231031	3260	-46.90	20230214	1531	13.06	20231031	3.81	N	106240	500	79 억	263619	N	N	N	N
144	20231205	100649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1730	3	2	0.17	30263130	17545	39.49	1725	1735	1710	2245	1209	1727	1724.89	1.66	0	-2764	1751	1738	1724	1711	1697	1732	1705	80	518	500	1170	1	1	15923057	275	0.24	0.31	12	0.11	7078.00	5572.00	3260	20230214	-46.93	1531	20231031	13.00	3260	-46.93	20230214	1531	13.00	20231031	3260	-46.93	20230214	1531	13.00	20231031	3.81	N	106240	500	79 억	263619	N	N	N	N
145	20231205	090647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1722	-5	5	-0.29	9301160	5391	12.13	1725	1727	1718	2245	1209	1727	1725.31	1.66	0	-966	1751	1738	1724	1711	1697	1732	1705	80	518	500	1170	1	1	15923057	274	0.24	0.31	12	0.03	7078.00	5572.00	3260	20230214	-47.18	1531	20231031	12.48	3260	-47.18	20230214	1531	12.48	20231031	3260	-47.18	20230214	1531	12.48	20231031	3.81	N	106240	500	79 억	263619	N	N	N	N
146	20231204	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1727	-10	5	-0.58	76613763	44429	79.89	1730	1737	1710	2255	1216	1737	1724.41	1.65	0	3088	1772	1754	1739	1721	1706	1747	1714	80	518	500	1180	1	1	15923057	275	0.24	0.31	12	0.28	7078.00	5572.00	3260	20230214	-47.02	1531	20231031	12.80	3260	-47.02	20230214	1531	12.80	20231031	3260	-47.02	20230214	1531	12.80	20231031	3.78	N	106240	500	79 억	262740	N	N	N	N
147	20231204	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1716	-21	5	-1.21	73394182	42563	76.54	1730	1737	1710	2255	1216	1737	1724.37	1.65	0	2247	1772	1754	1739	1721	1706	1747	1714	80	518	500	1180	1	1	15923057	273	0.24	0.31	12	0.27	7078.00	5572.00	3260	20230214	-47.36	1531	20231031	12.08	3260	-47.36	20230214	1531	12.08	20231031	3260	-47.36	20230214	1531	12.08	20231031	3.78	N	106240	500	79 억	262740	N	N	N	N
148	20231204	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1717	-20	5	-1.15	60889650	35274	63.43	1730	1737	1716	2255	1216	1737	1726.19	1.65	0	1068	1772	1754	1739	1721	1706	1747	1714	80	518	500	1180	1	1	15923057	273	0.24	0.31	12	0.22	7078.00	5572.00	3260	20230214	-47.33	1531	20231031	12.15	3260	-47.33	20230214	1531	12.15	20231031	3260	-47.33	20230214	1531	12.15	20231031	3.78	N	106240	500	79 억	262740	N	N	N	N
149	20231204	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1718	-19	5	-1.09	55770959	32293	58.07	1730	1737	1718	2255	1216	1737	1727.03	1.65	0	335	1772	1754	1739	1721	1706	1747	1714	80	518	500	1180	1	1	15923057	274	0.24	0.31	12	0.20	7078.00	5572.00	3260	20230214	-47.30	1531	20231031	12.21	3260	-47.30	20230214	1531	12.21	20231031	3260	-47.30	20230214	1531	12.21	20231031	3.78	N	106240	500	79 억	262740	N	N	N	N
150	20231204	120642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1727	-10	5	-0.58	41702443	24121	43.38	1730	1737	1725	2255	1216	1737	1728.89	1.65	0	979	1772	1754	1739	1721	1706	1747	1714	80	518	500	1180	1	1	15923057	275	0.24	0.31	12	0.15	7078.00	5572.00	3260	20230214	-47.02	1531	20231031	12.80	3260	-47.02	20230214	1531	12.80	20231031	3260	-47.02	20230214	1531	12.80	20231031	3.78	N	106240	500	79 억	262740	N	N	N	N
151	20231204	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1729	-8	5	-0.46	37929380	21938	39.45	1730	1737	1725	2255	1216	1737	1728.94	1.65	0	-139	1772	1754	1739	1721	1706	1747	1714	80	518	500	1180	1	1	15923057	275	0.24	0.31	12	0.14	7078.00	5572.00	3260	20230214	-46.96	1531	20231031	12.93	3260	-46.96	20230214	1531	12.93	20231031	3260	-46.96	20230214	1531	12.93	20231031	3.78	N	106240	500	79 억	262740	N	N	N	N
152	20231204	100644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1730	-7	5	-0.40	28404177	16425	29.54	1730	1737	1728	2255	1216	1737	1729.33	1.65	0	-136	1772	1754	1739	1721	1706	1747	1714	80	518	500	1180	1	1	15923057	275	0.24	0.31	12	0.10	7078.00	5572.00	3260	20230214	-46.93	1531	20231031	13.00	3260	-46.93	20230214	1531	13.00	20231031	3260	-46.93	20230214	1531	13.00	20231031	3.78	N	106240	500	79 억	262740	N	N	N	N
153	20231204	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1728	-9	5	-0.52	10761798	6223	11.19	1730	1737	1728	2255	1216	1737	1729.36	1.65	0	-663	1772	1754	1739	1721	1706	1747	1714	80	518	500	1180	1	1	15923057	275	0.24	0.31	12	0.04	7078.00	5572.00	3260	20230214	-46.99	1531	20231031	12.87	3260	-46.99	20230214	1531	12.87	20231031	3260	-46.99	20230214	1531	12.87	20231031	3.78	N	106240	500	79 억	262740	N	N	N	N
154	20231201	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1737	-3	5	-0.17	96945113	55610	99.98	1740	1757	1724	2260	1218	1740	1743.37	1.64	0	1674	1766	1753	1744	1731	1722	1748	1726	80	520	500	1180	1	1	15923057	277	0.25	0.31	12	0.35	7078.00	5572.00	3260	20230214	-46.72	1531	20231031	13.46	3260	-46.72	20230214	1531	13.46	20231031	3260	-46.72	20230214	1531	13.46	20231031	3.81	N	106240	500	79 억	261029	N	N	N	N
155	20231201	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1747	7	2	0.40	93655739	53722	96.59	1740	1757	1724	2260	1218	1740	1743.41	1.64	0	1215	1766	1753	1744	1731	1722	1748	1726	80	520	500	1180	1	1	15923057	278	0.25	0.31	12	0.34	7078.00	5572.00	3260	20230214	-46.41	1531	20231031	14.11	3260	-46.41	20230214	1531	14.11	20231031	3260	-46.41	20230214	1531	14.11	20231031	3.81	N	106240	500	79 억	261029	N	N	N	N
156	20231201	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1748	8	2	0.46	86390227	49557	89.10	1740	1757	1724	2260	1218	1740	1743.32	1.64	0	-133	1766	1753	1744	1731	1722	1748	1726	80	520	500	1180	1	1	15923057	278	0.25	0.31	12	0.31	7078.00	5572.00	3260	20230214	-46.38	1531	20231031	14.17	3260	-46.38	20230214	1531	14.17	20231031	3260	-46.38	20230214	1531	14.17	20231031	3.81	N	106240	500	79 억	261029	N	N	N	N
157	20231201	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1750	10	2	0.57	80789130	46357	83.35	1740	1757	1724	2260	1218	1740	1742.82	1.64	0	-1319	1766	1753	1744	1731	1722	1748	1726	80	520	500	1180	1	1	15923057	279	0.25	0.31	12	0.29	7078.00	5572.00	3260	20230214	-46.32	1531	20231031	14.30	3260	-46.32	20230214	1531	14.30	20231031	3260	-46.32	20230214	1531	14.30	20231031	3.81	N	106240	500	79 억	261029	N	N	N	N
158	20231201	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1757	17	2	0.98	68799842	39519	71.05	1740	1757	1724	2260	1218	1740	1740.96	1.64	0	-2516	1766	1753	1744	1731	1722	1748	1726	80	520	500	1180	1	1	15923057	280	0.25	0.32	12	0.25	7078.00	5572.00	3260	20230214	-46.10	1531	20231031	14.76	3260	-46.10	20230214	1531	14.76	20231031	3260	-46.10	20230214	1531	14.76	20231031	3.81	N	106240	500	79 억	261029	N	N	N	N
159	20231201	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1741	1	2	0.06	49333821	28368	51.00	1740	1746	1724	2260	1218	1740	1739.03	1.64	0	-4540	1766	1753	1744	1731	1722	1748	1726	80	520	500	1180	1	1	15923057	277	0.25	0.31	12	0.18	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.81	N	106240	500	79 억	261029	N	N	N	N
160	20231201	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1744	4	2	0.23	45079995	25927	46.62	1740	1746	1724	2260	1218	1740	1738.67	1.64	0	-4970	1766	1753	1744	1731	1722	1748	1726	80	520	500	1180	1	1	15923057	278	0.25	0.31	12	0.16	7078.00	5572.00	3260	20230214	-46.50	1531	20231031	13.91	3260	-46.50	20230214	1531	13.91	20231031	3260	-46.50	20230214	1531	13.91	20231031	3.81	N	106240	500	79 억	261029	N	N	N	N
161	20231201	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	5	2	0.29	19462131	11187	20.11	1740	1746	1731	2260	1218	1740	1739.68	1.64	0	-3431	1766	1753	1744	1731	1722	1748	1726	80	520	500	1180	1	1	15923057	278	0.25	0.31	12	0.07	7078.00	5572.00	3260	20230214	-46.47	1531	20231031	13.98	3260	-46.47	20230214	1531	13.98	20231031	3260	-46.47	20230214	1531	13.98	20231031	3.81	N	106240	500	79 억	261029	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History