KissMeData/100590/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	90	2	1.74	386395530	74064	173.70	5160	5280	5150	6700	3620	5160	5216.95	3.25	27074	26585	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	831	150.00	0.88	12	0.47	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.04	N	100590	500	79 억	515005	N	N	185	N	N
3	20231229	150821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	90	2	1.74	386395530	74064	173.70	5160	5280	5150	6700	3620	5160	5216.95	3.25	27074	26585	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	831	150.00	0.88	12	0.47	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.04	N	100590	500	79 억	515005	N	N	185	N	N
4	20231229	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	90	2	1.74	386395530	74064	173.70	5160	5280	5150	6700	3620	5160	5216.95	3.25	27074	26585	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	831	150.00	0.88	12	0.47	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.04	N	100590	500	79 억	515005	N	N	185	N	N
5	20231229	130821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	90	2	1.74	386395530	74064	173.70	5160	5280	5150	6700	3620	5160	5216.95	3.25	27074	26585	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	831	150.00	0.88	12	0.47	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.04	N	100590	500	79 억	515005	N	N	185	N	N
6	20231229	120823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	90	2	1.74	386395530	74064	173.70	5160	5280	5150	6700	3620	5160	5216.95	3.25	27074	26585	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	831	150.00	0.88	12	0.47	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.04	N	100590	500	79 억	515005	N	N	185	N	N
7	20231229	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	90	2	1.74	386395530	74064	173.70	5160	5280	5150	6700	3620	5160	5216.95	3.25	27074	26585	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	831	150.00	0.88	12	0.47	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.04	N	100590	500	79 억	515005	N	N	185	N	N
8	20231229	100753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	90	2	1.74	386395530	74064	173.70	5160	5280	5150	6700	3620	5160	5216.95	3.25	27074	26585	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	831	150.00	0.88	12	0.47	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.04	N	100590	500	79 억	515005	N	N	185	N	N
9	20231229	090754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	90	2	1.74	386395530	74064	173.70	5160	5280	5150	6700	3620	5160	5216.95	3.25	27074	26585	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	831	150.00	0.88	12	0.47	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.04	N	100590	500	79 억	515005	N	N	185	N	N
10	20231228	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	90	2	1.74	385294160	73854	173.21	5160	5280	5150	6700	3620	5160	5216.95	3.08	0	26585	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	831	150.00	0.88	12	0.47	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.04	N	100590	500	79 억	487931	N	N	185	N	N
11	20231228	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	100	2	1.94	365348410	70056	164.30	5160	5280	5150	6700	3620	5160	5215.09	3.08	0	26445	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	833	150.29	0.88	12	0.44	35.00	5967.00	10380	20230919	-49.33	4780	20230726	10.04	10380	-49.33	20230919	4780	10.04	20230726	10380	-49.33	20230919	4780	10.04	20230726	4.04	N	100590	500	79 억	487931	N	N	50	N	N
12	20231228	140745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	80	2	1.55	321106620	61608	144.49	5160	5280	5150	6700	3620	5160	5212.09	3.08	0	22212	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	829	149.71	0.88	12	0.39	35.00	5967.00	10380	20230919	-49.52	4780	20230726	9.62	10380	-49.52	20230919	4780	9.62	20230726	10380	-49.52	20230919	4780	9.62	20230726	4.04	N	100590	500	79 억	487931	N	N	50	N	N
13	20231228	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	50	2	0.97	249345570	47905	112.35	5160	5270	5150	6700	3620	5160	5205.00	3.08	0	12461	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	825	148.86	0.87	12	0.30	35.00	5967.00	10380	20230919	-49.81	4780	20230726	9.00	10380	-49.81	20230919	4780	9.00	20230726	10380	-49.81	20230919	4780	9.00	20230726	4.04	N	100590	500	79 억	487931	N	N	50	N	N
14	20231228	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	70	2	1.36	199386860	38300	89.82	5160	5270	5150	6700	3620	5160	5205.92	3.08	0	9226	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	828	149.43	0.88	12	0.24	35.00	5967.00	10380	20230919	-49.61	4780	20230726	9.41	10380	-49.61	20230919	4780	9.41	20230726	10380	-49.61	20230919	4780	9.41	20230726	4.04	N	100590	500	79 억	487931	N	N	50	N	N
15	20231228	110749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	50	2	0.97	164037330	31515	73.91	5160	5270	5150	6700	3620	5160	5205.06	3.08	0	5336	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	825	148.86	0.87	12	0.20	35.00	5967.00	10380	20230919	-49.81	4780	20230726	9.00	10380	-49.81	20230919	4780	9.00	20230726	10380	-49.81	20230919	4780	9.00	20230726	4.04	N	100590	500	79 억	487931	N	N	50	N	N
16	20231228	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	40	2	0.78	140118980	26927	63.15	5160	5270	5150	6700	3620	5160	5203.66	3.08	0	6339	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	823	148.57	0.87	12	0.17	35.00	5967.00	10380	20230919	-49.90	4780	20230726	8.79	10380	-49.90	20230919	4780	8.79	20230726	10380	-49.90	20230919	4780	8.79	20230726	4.04	N	100590	500	79 억	487931	N	N	50	N	N
17	20231228	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	100	2	1.94	56591120	10850	25.45	5160	5260	5160	6700	3620	5160	5215.77	3.08	0	5840	5253	5206	5143	5096	5033	5230	5120	79	1540	500	3300	10	1	15830023	833	150.29	0.88	12	0.07	35.00	5967.00	10380	20230919	-49.33	4780	20230726	10.04	10380	-49.33	20230919	4780	10.04	20230726	10380	-49.33	20230919	4780	10.04	20230726	4.04	N	100590	500	79 억	487931	N	N	50	N	N
18	20231227	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	20	2	0.39	218673540	42554	41.75	5100	5190	5080	6680	3600	5140	5138.64	3.06	0	3176	5300	5220	5160	5080	5020	5190	5050	79	1540	500	3280	10	1	15830023	817	147.43	0.86	12	0.27	35.00	5967.00	10380	20230919	-50.29	4780	20230726	7.95	10380	-50.29	20230919	4780	7.95	20230726	10380	-50.29	20230919	4780	7.95	20230726	4.03	N	100590	500	79 억	484212	N	N	47	N	N
19	20231227	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	10	2	0.19	189951110	36985	36.28	5100	5190	5080	6680	3600	5140	5135.89	3.06	0	2074	5300	5220	5160	5080	5020	5190	5050	79	1540	500	3280	10	1	15830023	815	147.14	0.86	12	0.23	35.00	5967.00	10380	20230919	-50.39	4780	20230726	7.74	10380	-50.39	20230919	4780	7.74	20230726	10380	-50.39	20230919	4780	7.74	20230726	4.03	N	100590	500	79 억	484212	N	N	21	N	N
20	20231227	140747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	30	2	0.58	170388590	33193	32.56	5100	5190	5080	6680	3600	5140	5133.26	3.06	0	2665	5300	5220	5160	5080	5020	5190	5050	79	1540	500	3280	10	1	15830023	818	147.71	0.87	12	0.21	35.00	5967.00	10380	20230919	-50.19	4780	20230726	8.16	10380	-50.19	20230919	4780	8.16	20230726	10380	-50.19	20230919	4780	8.16	20230726	4.03	N	100590	500	79 억	484212	N	N	21	N	N
21	20231227	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	10	2	0.19	151935780	29610	29.05	5100	5190	5080	6680	3600	5140	5131.23	3.06	0	2857	5300	5220	5160	5080	5020	5190	5050	79	1540	500	3280	10	1	15830023	815	147.14	0.86	12	0.19	35.00	5967.00	10380	20230919	-50.39	4780	20230726	7.74	10380	-50.39	20230919	4780	7.74	20230726	10380	-50.39	20230919	4780	7.74	20230726	4.03	N	100590	500	79 억	484212	N	N	21	N	N
22	20231227	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	20	2	0.39	140408360	27375	26.85	5100	5190	5080	6680	3600	5140	5129.06	3.06	0	2228	5300	5220	5160	5080	5020	5190	5050	79	1540	500	3280	10	1	15830023	817	147.43	0.86	12	0.17	35.00	5967.00	10380	20230919	-50.29	4780	20230726	7.95	10380	-50.29	20230919	4780	7.95	20230726	10380	-50.29	20230919	4780	7.95	20230726	4.03	N	100590	500	79 억	484212	N	N	21	N	N
23	20231227	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	-10	5	-0.19	133204890	25976	25.48	5100	5190	5080	6680	3600	5140	5127.99	3.06	0	2239	5300	5220	5160	5080	5020	5190	5050	79	1540	500	3280	10	1	15830023	812	146.57	0.86	12	0.16	35.00	5967.00	10380	20230919	-50.58	4780	20230726	7.32	10380	-50.58	20230919	4780	7.32	20230726	10380	-50.58	20230919	4780	7.32	20230726	4.03	N	100590	500	79 억	484212	N	N	21	N	N
24	20231227	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-30	5	-0.58	90177300	17554	17.22	5100	5190	5100	6680	3600	5140	5137.13	3.06	0	44	5300	5220	5160	5080	5020	5190	5050	79	1540	500	3280	10	1	15830023	809	146.00	0.86	12	0.11	35.00	5967.00	10380	20230919	-50.77	4780	20230726	6.90	10380	-50.77	20230919	4780	6.90	20230726	10380	-50.77	20230919	4780	6.90	20230726	4.03	N	100590	500	79 억	484212	N	N	21	N	N
25	20231227	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	0	3	0.00	12067010	2353	2.31	5100	5180	5100	6680	3600	5140	5128.25	3.06	0	1215	5300	5220	5160	5080	5020	5190	5050	79	1540	500	3280	10	1	15830023	814	146.86	0.86	12	0.01	35.00	5967.00	10380	20230919	-50.48	4780	20230726	7.53	10380	-50.48	20230919	4780	7.53	20230726	10380	-50.48	20230919	4780	7.53	20230726	4.03	N	100590	500	79 억	484212	N	N	21	N	N
26	20231226	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-50	5	-0.96	507564440	98895	121.13	5230	5240	5100	6740	3640	5190	5132.36	3.19	0	-20030	5343	5266	5223	5146	5103	5245	5125	79	1550	500	3320	10	1	15830023	814	146.86	0.86	12	0.62	35.00	5967.00	10380	20230919	-50.48	4780	20230726	7.53	10380	-50.48	20230919	4780	7.53	20230726	10380	-50.48	20230919	4780	7.53	20230726	3.97	N	100590	500	79 억	504241	N	N	21	N	N
27	20231226	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-70	5	-1.35	480489490	93601	114.65	5230	5240	5100	6740	3640	5190	5133.38	3.19	0	-19205	5343	5266	5223	5146	5103	5245	5125	79	1550	500	3320	10	1	15830023	810	146.29	0.86	12	0.59	35.00	5967.00	10380	20230919	-50.67	4780	20230726	7.11	10380	-50.67	20230919	4780	7.11	20230726	10380	-50.67	20230919	4780	7.11	20230726	3.97	N	100590	500	79 억	504241	N	N	18	N	N
28	20231226	140747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-70	5	-1.35	351677340	68391	83.77	5230	5240	5120	6740	3640	5190	5142.16	3.19	0	-14011	5343	5266	5223	5146	5103	5245	5125	79	1550	500	3320	10	1	15830023	810	146.29	0.86	12	0.43	35.00	5967.00	10380	20230919	-50.67	4780	20230726	7.11	10380	-50.67	20230919	4780	7.11	20230726	10380	-50.67	20230919	4780	7.11	20230726	3.97	N	100590	500	79 억	504241	N	N	18	N	N
29	20231226	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-70	5	-1.35	328711600	63911	78.28	5230	5240	5120	6740	3640	5190	5143.27	3.19	0	-12163	5343	5266	5223	5146	5103	5245	5125	79	1550	500	3320	10	1	15830023	810	146.29	0.86	12	0.40	35.00	5967.00	10380	20230919	-50.67	4780	20230726	7.11	10380	-50.67	20230919	4780	7.11	20230726	10380	-50.67	20230919	4780	7.11	20230726	3.97	N	100590	500	79 억	504241	N	N	18	N	N
30	20231226	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-50	5	-0.96	287790840	55937	68.51	5230	5240	5120	6740	3640	5190	5144.91	3.19	0	-11073	5343	5266	5223	5146	5103	5245	5125	79	1550	500	3320	10	1	15830023	814	146.86	0.86	12	0.35	35.00	5967.00	10380	20230919	-50.48	4780	20230726	7.53	10380	-50.48	20230919	4780	7.53	20230726	10380	-50.48	20230919	4780	7.53	20230726	3.97	N	100590	500	79 억	504241	N	N	18	N	N
31	20231226	110749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-40	5	-0.77	269281660	52327	64.09	5230	5240	5120	6740	3640	5190	5146.13	3.19	0	-9432	5343	5266	5223	5146	5103	5245	5125	79	1550	500	3320	10	1	15830023	815	147.14	0.86	12	0.33	35.00	5967.00	10380	20230919	-50.39	4780	20230726	7.74	10380	-50.39	20230919	4780	7.74	20230726	10380	-50.39	20230919	4780	7.74	20230726	3.97	N	100590	500	79 억	504241	N	N	18	N	N
32	20231226	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-50	5	-0.96	168342400	32671	40.02	5230	5240	5120	6740	3640	5190	5152.66	3.19	0	-15324	5343	5266	5223	5146	5103	5245	5125	79	1550	500	3320	10	1	15830023	814	146.86	0.86	12	0.21	35.00	5967.00	10380	20230919	-50.48	4780	20230726	7.53	10380	-50.48	20230919	4780	7.53	20230726	10380	-50.48	20230919	4780	7.53	20230726	3.97	N	100590	500	79 억	504241	N	N	18	N	N
33	20231226	090747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-30	5	-0.58	45585300	8781	10.76	5230	5240	5150	6740	3640	5190	5191.36	3.19	0	-5101	5343	5266	5223	5146	5103	5245	5125	79	1550	500	3320	10	1	15830023	817	147.43	0.86	12	0.06	35.00	5967.00	10380	20230919	-50.29	4780	20230726	7.95	10380	-50.29	20230919	4780	7.95	20230726	10380	-50.29	20230919	4780	7.95	20230726	3.97	N	100590	500	79 억	504241	N	N	18	N	N
34	20231222	160736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-80	5	-1.52	411682710	78645	82.32	5280	5300	5180	6850	3690	5270	5235.10	3.24	0	-8595	5410	5340	5270	5200	5130	5340	5200	79	1580	500	3370	10	1	15830023	822	148.29	0.87	12	0.50	35.00	5967.00	10380	20230919	-50.00	4780	20230726	8.58	10380	-50.00	20230919	4780	8.58	20230726	10380	-50.00	20230919	4780	8.58	20230726	4.02	N	100590	500	79 억	512841	N	N	18	N	N
35	20231222	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-30	5	-0.57	332515000	63416	66.38	5280	5300	5200	6850	3690	5270	5243.39	3.24	0	-8204	5410	5340	5270	5200	5130	5340	5200	79	1580	500	3370	10	1	15830023	829	149.71	0.88	12	0.40	35.00	5967.00	10380	20230919	-49.52	4780	20230726	9.62	10380	-49.52	20230919	4780	9.62	20230726	10380	-49.52	20230919	4780	9.62	20230726	4.02	N	100590	500	79 억	512841	N	N	19	N	N
36	20231222	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	-10	5	-0.19	266090920	50757	53.13	5280	5300	5200	6850	3690	5270	5242.45	3.24	0	42	5410	5340	5270	5200	5130	5340	5200	79	1580	500	3370	10	1	15830023	833	150.29	0.88	12	0.32	35.00	5967.00	10380	20230919	-49.33	4780	20230726	10.04	10380	-49.33	20230919	4780	10.04	20230726	10380	-49.33	20230919	4780	10.04	20230726	4.02	N	100590	500	79 억	512841	N	N	19	N	N
37	20231222	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	20	2	0.38	246476520	47030	49.23	5280	5300	5200	6850	3690	5270	5240.84	3.24	0	253	5410	5340	5270	5200	5130	5340	5200	79	1580	500	3370	10	1	15830023	837	151.14	0.89	12	0.30	35.00	5967.00	10380	20230919	-49.04	4780	20230726	10.67	10380	-49.04	20230919	4780	10.67	20230726	10380	-49.04	20230919	4780	10.67	20230726	4.02	N	100590	500	79 억	512841	N	N	19	N	N
38	20231222	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	20	2	0.38	219843180	41983	43.94	5280	5290	5200	6850	3690	5270	5236.48	3.24	0	-816	5410	5340	5270	5200	5130	5340	5200	79	1580	500	3370	10	1	15830023	837	151.14	0.89	12	0.27	35.00	5967.00	10380	20230919	-49.04	4780	20230726	10.67	10380	-49.04	20230919	4780	10.67	20230726	10380	-49.04	20230919	4780	10.67	20230726	4.02	N	100590	500	79 억	512841	N	N	19	N	N
39	20231222	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	0	3	0.00	185990140	35561	37.22	5280	5290	5200	6850	3690	5270	5230.17	3.24	0	-467	5410	5340	5270	5200	5130	5340	5200	79	1580	500	3370	10	1	15830023	834	150.57	0.88	12	0.22	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.02	N	100590	500	79 억	512841	N	N	19	N	N
40	20231222	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	-50	5	-0.95	118590360	22689	23.75	5280	5290	5200	6850	3690	5270	5226.78	3.24	0	-2618	5410	5340	5270	5200	5130	5340	5200	79	1580	500	3370	10	1	15830023	826	149.14	0.87	12	0.14	35.00	5967.00	10380	20230919	-49.71	4780	20230726	9.21	10380	-49.71	20230919	4780	9.21	20230726	10380	-49.71	20230919	4780	9.21	20230726	4.02	N	100590	500	79 억	512841	N	N	19	N	N
41	20231222	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	10	2	0.19	7619000	1447	1.51	5280	5290	5260	6850	3690	5270	5265.38	3.24	0	-337	5410	5340	5270	5200	5130	5340	5200	79	1580	500	3370	10	1	15830023	836	150.86	0.88	12	0.01	35.00	5967.00	10380	20230919	-49.13	4780	20230726	10.46	10380	-49.13	20230919	4780	10.46	20230726	10380	-49.13	20230919	4780	10.46	20230726	4.02	N	100590	500	79 억	512841	N	N	19	N	N
42	20231221	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-50	5	-0.94	500074720	95136	110.32	5270	5340	5200	6910	3730	5320	5256.40	3.40	0	-25915	5420	5370	5320	5270	5220	5395	5295	79	1590	500	3400	10	1	15830023	834	150.57	0.88	12	0.60	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.13	N	100590	500	79 억	538552	N	N	19	N	N
43	20231221	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-50	5	-0.94	482460380	91791	106.45	5270	5340	5200	6910	3730	5320	5256.07	3.40	0	-25589	5420	5370	5320	5270	5220	5395	5295	79	1590	500	3400	10	1	15830023	834	150.57	0.88	12	0.58	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.13	N	100590	500	79 억	538552	N	N	17	N	N
44	20231221	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-50	5	-0.94	410325930	78072	90.54	5270	5340	5200	6910	3730	5320	5255.74	3.40	0	-22842	5420	5370	5320	5270	5220	5395	5295	79	1590	500	3400	10	1	15830023	834	150.57	0.88	12	0.49	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.13	N	100590	500	79 억	538552	N	N	17	N	N
45	20231221	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-50	5	-0.94	388185270	73863	85.66	5270	5340	5200	6910	3730	5320	5255.48	3.40	0	-20311	5420	5370	5320	5270	5220	5395	5295	79	1590	500	3400	10	1	15830023	834	150.57	0.88	12	0.47	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.13	N	100590	500	79 억	538552	N	N	17	N	N
46	20231221	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-90	5	-1.69	335856510	63876	74.07	5270	5340	5200	6910	3730	5320	5257.95	3.40	0	-16924	5420	5370	5320	5270	5220	5395	5295	79	1590	500	3400	10	1	15830023	828	149.43	0.88	12	0.40	35.00	5967.00	10380	20230919	-49.61	4780	20230726	9.41	10380	-49.61	20230919	4780	9.41	20230726	10380	-49.61	20230919	4780	9.41	20230726	4.13	N	100590	500	79 억	538552	N	N	17	N	N
47	20231221	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-110	5	-2.07	312182940	59351	68.83	5270	5340	5200	6910	3730	5320	5259.94	3.40	0	-15713	5420	5370	5320	5270	5220	5395	5295	79	1590	500	3400	10	1	15830023	825	148.86	0.87	12	0.37	35.00	5967.00	10380	20230919	-49.81	4780	20230726	9.00	10380	-49.81	20230919	4780	9.00	20230726	10380	-49.81	20230919	4780	9.00	20230726	4.13	N	100590	500	79 억	538552	N	N	17	N	N
48	20231221	100728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-20	5	-0.38	112818460	21339	24.75	5270	5340	5260	6910	3730	5320	5286.96	3.40	0	-111	5420	5370	5320	5270	5220	5395	5295	79	1590	500	3400	10	1	15830023	839	151.43	0.89	12	0.13	35.00	5967.00	10380	20230919	-48.94	4780	20230726	10.88	10380	-48.94	20230919	4780	10.88	20230726	10380	-48.94	20230919	4780	10.88	20230726	4.13	N	100590	500	79 억	538552	N	N	17	N	N
49	20231221	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-50	5	-0.94	26381600	5010	5.81	5270	5300	5260	6910	3730	5320	5265.79	3.40	0	657	5420	5370	5320	5270	5220	5395	5295	79	1590	500	3400	10	1	15830023	834	150.57	0.88	12	0.03	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.13	N	100590	500	79 억	538552	N	N	17	N	N
50	20231220	160730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	50	2	0.95	455406090	85466	87.01	5270	5370	5270	6850	3690	5270	5328.51	3.38	0	3551	5376	5322	5266	5212	5156	5325	5215	79	1580	500	3370	10	1	15830023	842	152.00	0.89	12	0.54	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	10380	-48.75	20230919	4780	11.30	20230726	10380	-48.75	20230919	4780	11.30	20230726	4.21	N	100590	500	79 억	534996	N	N	17	N	N
51	20231220	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	40	2	0.76	447579670	83996	85.51	5270	5370	5270	6850	3690	5270	5328.58	3.38	0	3749	5376	5322	5266	5212	5156	5325	5215	79	1580	500	3370	10	1	15830023	841	151.71	0.89	12	0.53	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	10380	-48.84	20230919	4780	11.09	20230726	10380	-48.84	20230919	4780	11.09	20230726	4.21	N	100590	500	79 억	534996	N	N	0	N	N
52	20231220	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	70	2	1.33	405237210	76041	77.41	5270	5370	5270	6850	3690	5270	5329.19	3.38	0	4059	5376	5322	5266	5212	5156	5325	5215	79	1580	500	3370	10	1	15830023	845	152.57	0.89	12	0.48	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	10380	-48.55	20230919	4780	11.72	20230726	10380	-48.55	20230919	4780	11.72	20230726	4.21	N	100590	500	79 억	534996	N	N	0	N	N
53	20231220	130811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	60	2	1.14	386561330	72535	73.85	5270	5370	5270	6850	3690	5270	5329.31	3.38	0	3747	5376	5322	5266	5212	5156	5325	5215	79	1580	500	3370	10	1	15830023	844	152.29	0.89	12	0.46	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	10380	-48.65	20230919	4780	11.51	20230726	10380	-48.65	20230919	4780	11.51	20230726	4.21	N	100590	500	79 억	534996	N	N	0	N	N
54	20231220	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	90	2	1.71	278347960	52250	53.19	5270	5370	5270	6850	3690	5270	5327.23	3.38	0	11296	5376	5322	5266	5212	5156	5325	5215	79	1580	500	3370	10	1	15830023	848	153.14	0.90	12	0.33	35.00	5967.00	10380	20230919	-48.36	4780	20230726	12.13	10380	-48.36	20230919	4780	12.13	20230726	10380	-48.36	20230919	4780	12.13	20230726	4.21	N	100590	500	79 억	534996	N	N	0	N	N
55	20231220	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	80	2	1.52	208553490	39210	39.92	5270	5350	5270	6850	3690	5270	5318.89	3.38	0	11640	5376	5322	5266	5212	5156	5325	5215	79	1580	500	3370	10	1	15830023	847	152.86	0.90	12	0.25	35.00	5967.00	10380	20230919	-48.46	4780	20230726	11.92	10380	-48.46	20230919	4780	11.92	20230726	10380	-48.46	20230919	4780	11.92	20230726	4.21	N	100590	500	79 억	534996	N	N	0	N	N
56	20231220	100728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	40	2	0.76	126301700	23778	24.21	5270	5340	5270	6850	3690	5270	5311.70	3.38	0	10574	5376	5322	5266	5212	5156	5325	5215	79	1580	500	3370	10	1	15830023	841	151.71	0.89	12	0.15	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	10380	-48.84	20230919	4780	11.09	20230726	10380	-48.84	20230919	4780	11.09	20230726	4.21	N	100590	500	79 억	534996	N	N	0	N	N
57	20231220	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	10	2	0.19	15543780	2947	3.00	5270	5310	5270	6850	3690	5270	5274.44	3.38	0	1101	5376	5322	5266	5212	5156	5325	5215	79	1580	500	3370	10	1	15830023	836	150.86	0.88	12	0.02	35.00	5967.00	10380	20230919	-49.13	4780	20230726	10.46	10380	-49.13	20230919	4780	10.46	20230726	10380	-49.13	20230919	4780	10.46	20230726	4.21	N	100590	500	79 억	534996	N	N	0	N	N
58	20231219	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-50	5	-0.94	511057900	97260	109.50	5270	5320	5210	6910	3730	5320	5254.55	3.32	0	9511	5466	5392	5326	5252	5186	5360	5220	79	1590	500	3400	10	1	15830023	834	150.57	0.88	12	0.61	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.27	N	100590	500	79 억	525295	N	N	25	N	N
59	20231219	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-40	5	-0.75	489369950	93143	104.87	5270	5320	5210	6910	3730	5320	5253.96	3.32	0	9919	5466	5392	5326	5252	5186	5360	5220	79	1590	500	3400	10	1	15830023	836	150.86	0.88	12	0.59	35.00	5967.00	10380	20230919	-49.13	4780	20230726	10.46	10380	-49.13	20230919	4780	10.46	20230726	10380	-49.13	20230919	4780	10.46	20230726	4.27	N	100590	500	79 억	525295	N	N	25	N	N
60	20231219	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-50	5	-0.94	454943310	86616	97.52	5270	5320	5210	6910	3730	5320	5252.42	3.32	0	10076	5466	5392	5326	5252	5186	5360	5220	79	1590	500	3400	10	1	15830023	834	150.57	0.88	12	0.55	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.27	N	100590	500	79 억	525295	N	N	25	N	N
61	20231219	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	-60	5	-1.13	365394460	69506	78.26	5270	5320	5210	6910	3730	5320	5257.02	3.32	0	9077	5466	5392	5326	5252	5186	5360	5220	79	1590	500	3400	10	1	15830023	833	150.29	0.88	12	0.44	35.00	5967.00	10380	20230919	-49.33	4780	20230726	10.04	10380	-49.33	20230919	4780	10.04	20230726	10380	-49.33	20230919	4780	10.04	20230726	4.27	N	100590	500	79 억	525295	N	N	25	N	N
62	20231219	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-40	5	-0.75	346020830	65830	74.12	5270	5320	5210	6910	3730	5320	5256.28	3.32	0	9105	5466	5392	5326	5252	5186	5360	5220	79	1590	500	3400	10	1	15830023	836	150.86	0.88	12	0.42	35.00	5967.00	10380	20230919	-49.13	4780	20230726	10.46	10380	-49.13	20230919	4780	10.46	20230726	10380	-49.13	20230919	4780	10.46	20230726	4.27	N	100590	500	79 억	525295	N	N	25	N	N
63	20231219	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-30	5	-0.56	319644660	60832	68.49	5270	5320	5210	6910	3730	5320	5254.55	3.32	0	7446	5466	5392	5326	5252	5186	5360	5220	79	1590	500	3400	10	1	15830023	837	151.14	0.89	12	0.38	35.00	5967.00	10380	20230919	-49.04	4780	20230726	10.67	10380	-49.04	20230919	4780	10.67	20230726	10380	-49.04	20230919	4780	10.67	20230726	4.27	N	100590	500	79 억	525295	N	N	25	N	N
64	20231219	100728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-30	5	-0.56	237426770	45182	50.87	5270	5320	5210	6910	3730	5320	5254.90	3.32	0	3870	5466	5392	5326	5252	5186	5360	5220	79	1590	500	3400	10	1	15830023	837	151.14	0.89	12	0.29	35.00	5967.00	10380	20230919	-49.04	4780	20230726	10.67	10380	-49.04	20230919	4780	10.67	20230726	10380	-49.04	20230919	4780	10.67	20230726	4.27	N	100590	500	79 억	525295	N	N	25	N	N
65	20231219	090724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-30	5	-0.56	33563750	6369	7.17	5270	5320	5260	6910	3730	5320	5269.86	3.32	0	-2368	5466	5392	5326	5252	5186	5360	5220	79	1590	500	3400	10	1	15830023	837	151.14	0.89	12	0.04	35.00	5967.00	10380	20230919	-49.04	4780	20230726	10.67	10380	-49.04	20230919	4780	10.67	20230726	10380	-49.04	20230919	4780	10.67	20230726	4.27	N	100590	500	79 억	525295	N	N	25	N	N
66	20231218	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	10	2	0.19	472713680	88794	75.48	5360	5400	5260	6900	3720	5310	5323.71	3.24	0	12642	5523	5416	5293	5186	5063	5470	5240	79	1590	500	3390	10	1	15830023	842	152.00	0.89	12	0.56	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	10380	-48.75	20230919	4780	11.30	20230726	10380	-48.75	20230919	4780	11.30	20230726	4.27	N	100590	500	79 억	512651	N	N	25	N	N
67	20231218	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	10	2	0.19	446470260	83854	71.28	5360	5400	5260	6900	3720	5310	5324.38	3.24	0	12418	5523	5416	5293	5186	5063	5470	5240	79	1590	500	3390	10	1	15830023	842	152.00	0.89	12	0.53	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	10380	-48.75	20230919	4780	11.30	20230726	10380	-48.75	20230919	4780	11.30	20230726	4.27	N	100590	500	79 억	512651	N	N	0	N	N
68	20231218	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	0	3	0.00	392560720	73703	62.65	5360	5400	5260	6900	3720	5310	5326.25	3.24	0	9524	5523	5416	5293	5186	5063	5470	5240	79	1590	500	3390	10	1	15830023	841	151.71	0.89	12	0.47	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	10380	-48.84	20230919	4780	11.09	20230726	10380	-48.84	20230919	4780	11.09	20230726	4.27	N	100590	500	79 억	512651	N	N	0	N	N
69	20231218	130723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-10	5	-0.19	358698290	67313	57.22	5360	5400	5260	6900	3720	5310	5328.81	3.24	0	7099	5523	5416	5293	5186	5063	5470	5240	79	1590	500	3390	10	1	15830023	839	151.43	0.89	12	0.43	35.00	5967.00	10380	20230919	-48.94	4780	20230726	10.88	10380	-48.94	20230919	4780	10.88	20230726	10380	-48.94	20230919	4780	10.88	20230726	4.27	N	100590	500	79 억	512651	N	N	0	N	N
70	20231218	120718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	20	2	0.38	273451010	51192	43.52	5360	5400	5290	6900	3720	5310	5341.68	3.24	0	7662	5523	5416	5293	5186	5063	5470	5240	79	1590	500	3390	10	1	15830023	844	152.29	0.89	12	0.32	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	10380	-48.65	20230919	4780	11.51	20230726	10380	-48.65	20230919	4780	11.51	20230726	4.27	N	100590	500	79 억	512651	N	N	0	N	N
71	20231218	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	0	3	0.00	263637570	49349	41.95	5360	5400	5290	6900	3720	5310	5342.31	3.24	0	7771	5523	5416	5293	5186	5063	5470	5240	79	1590	500	3390	10	1	15830023	841	151.71	0.89	12	0.31	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	10380	-48.84	20230919	4780	11.09	20230726	10380	-48.84	20230919	4780	11.09	20230726	4.27	N	100590	500	79 억	512651	N	N	0	N	N
72	20231218	100720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	20	2	0.38	211007640	39474	33.55	5360	5400	5290	6900	3720	5310	5345.49	3.24	0	2903	5523	5416	5293	5186	5063	5470	5240	79	1590	500	3390	10	1	15830023	844	152.29	0.89	12	0.25	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	10380	-48.65	20230919	4780	11.51	20230726	10380	-48.65	20230919	4780	11.51	20230726	4.27	N	100590	500	79 억	512651	N	N	0	N	N
73	20231218	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	10	2	0.19	38320160	7188	6.11	5360	5370	5300	6900	3720	5310	5331.16	3.24	0	-3406	5523	5416	5293	5186	5063	5470	5240	79	1590	500	3390	10	1	15830023	842	152.00	0.89	12	0.05	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	10380	-48.75	20230919	4780	11.30	20230726	10380	-48.75	20230919	4780	11.30	20230726	4.27	N	100590	500	79 억	512651	N	N	0	N	N
74	20231215	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	140	2	2.71	620745180	117348	96.16	5170	5400	5170	6720	3620	5170	5289.72	3.13	0	13568	5356	5262	5206	5112	5056	5235	5085	79	1550	500	3300	10	1	15830023	841	151.71	0.89	12	0.74	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	10380	-48.84	20230919	4780	11.09	20230726	10380	-48.84	20230919	4780	11.09	20230726	4.25	N	100590	500	79 억	495754	N	N	61	N	N
75	20231215	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	80	2	1.55	568192880	107391	88.00	5170	5400	5170	6720	3620	5170	5290.88	3.13	0	12427	5356	5262	5206	5112	5056	5235	5085	79	1550	500	3300	10	1	15830023	831	150.00	0.88	12	0.68	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.25	N	100590	500	79 억	495754	N	N	61	N	N
76	20231215	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	70	2	1.35	516712020	97554	79.94	5170	5400	5170	6720	3620	5170	5296.68	3.13	0	11861	5356	5262	5206	5112	5056	5235	5085	79	1550	500	3300	10	1	15830023	829	149.71	0.88	12	0.62	35.00	5967.00	10380	20230919	-49.52	4780	20230726	9.62	10380	-49.52	20230919	4780	9.62	20230726	10380	-49.52	20230919	4780	9.62	20230726	4.25	N	100590	500	79 억	495754	N	N	61	N	N
77	20231215	130717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	80	2	1.55	471281400	88897	72.85	5170	5400	5170	6720	3620	5170	5301.43	3.13	0	10308	5356	5262	5206	5112	5056	5235	5085	79	1550	500	3300	10	1	15830023	831	150.00	0.88	12	0.56	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.25	N	100590	500	79 억	495754	N	N	61	N	N
78	20231215	120718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	80	2	1.55	446228930	84139	68.95	5170	5400	5170	6720	3620	5170	5303.47	3.13	0	10626	5356	5262	5206	5112	5056	5235	5085	79	1550	500	3300	10	1	15830023	831	150.00	0.88	12	0.53	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.25	N	100590	500	79 억	495754	N	N	61	N	N
79	20231215	110713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	160	2	3.09	381444370	71876	58.90	5170	5400	5170	6720	3620	5170	5306.98	3.13	0	13966	5356	5262	5206	5112	5056	5235	5085	79	1550	500	3300	10	1	15830023	844	152.29	0.89	12	0.45	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	10380	-48.65	20230919	4780	11.51	20230726	10380	-48.65	20230919	4780	11.51	20230726	4.25	N	100590	500	79 억	495754	N	N	61	N	N
80	20231215	100719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	160	2	3.09	322040340	60696	49.74	5170	5400	5170	6720	3620	5170	5305.79	3.13	0	9569	5356	5262	5206	5112	5056	5235	5085	79	1550	500	3300	10	1	15830023	844	152.29	0.89	12	0.38	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	10380	-48.65	20230919	4780	11.51	20230726	10380	-48.65	20230919	4780	11.51	20230726	4.25	N	100590	500	79 억	495754	N	N	61	N	N
81	20231215	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	30	2	0.58	12612770	2428	1.99	5170	5230	5170	6720	3620	5170	5194.72	3.13	0	1060	5356	5262	5206	5112	5056	5235	5085	79	1550	500	3300	10	1	15830023	823	148.57	0.87	12	0.02	35.00	5967.00	10380	20230919	-49.90	4780	20230726	8.79	10380	-49.90	20230919	4780	8.79	20230726	10380	-49.90	20230919	4780	8.79	20230726	4.25	N	100590	500	79 억	495754	N	N	61	N	N
82	20231214	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-30	5	-0.58	633346390	121799	81.77	5260	5300	5150	6760	3640	5200	5199.93	3.16	0	-5059	5426	5312	5256	5142	5086	5285	5115	79	1560	500	3320	10	1	15830023	818	147.71	0.87	12	0.77	35.00	5967.00	10380	20230919	-50.19	4780	20230726	8.16	10380	-50.19	20230919	4780	8.16	20230726	10380	-50.19	20230919	4780	8.16	20230726	4.24	N	100590	500	79 억	500415	N	N	61	N	N
83	20231214	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	0	3	0.00	564839630	108582	72.90	5260	5300	5150	6760	3640	5200	5201.96	3.16	0	-11069	5426	5312	5256	5142	5086	5285	5115	79	1560	500	3320	10	1	15830023	823	148.57	0.87	12	0.69	35.00	5967.00	10380	20230919	-49.90	4780	20230726	8.79	10380	-49.90	20230919	4780	8.79	20230726	10380	-49.90	20230919	4780	8.79	20230726	4.24	N	100590	500	79 억	500415	N	N	97	N	N
84	20231214	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	40	2	0.77	513631990	98738	66.29	5260	5300	5150	6760	3640	5200	5201.97	3.16	0	-11617	5426	5312	5256	5142	5086	5285	5115	79	1560	500	3320	10	1	15830023	829	149.71	0.88	12	0.62	35.00	5967.00	10380	20230919	-49.52	4780	20230726	9.62	10380	-49.52	20230919	4780	9.62	20230726	10380	-49.52	20230919	4780	9.62	20230726	4.24	N	100590	500	79 억	500415	N	N	97	N	N
85	20231214	130738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	20	2	0.38	486565440	93555	62.81	5260	5300	5150	6760	3640	5200	5200.85	3.16	0	-12078	5426	5312	5256	5142	5086	5285	5115	79	1560	500	3320	10	1	15830023	826	149.14	0.87	12	0.59	35.00	5967.00	10380	20230919	-49.71	4780	20230726	9.21	10380	-49.71	20230919	4780	9.21	20230726	10380	-49.71	20230919	4780	9.21	20230726	4.24	N	100590	500	79 억	500415	N	N	97	N	N
86	20231214	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-40	5	-0.77	344568740	66156	44.41	5260	5300	5160	6760	3640	5200	5208.43	3.16	0	-12137	5426	5312	5256	5142	5086	5285	5115	79	1560	500	3320	10	1	15830023	817	147.43	0.86	12	0.42	35.00	5967.00	10380	20230919	-50.29	4780	20230726	7.95	10380	-50.29	20230919	4780	7.95	20230726	10380	-50.29	20230919	4780	7.95	20230726	4.24	N	100590	500	79 억	500415	N	N	97	N	N
87	20231214	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	20	2	0.38	179681300	34288	23.02	5260	5300	5190	6760	3640	5200	5240.36	3.16	0	-2014	5426	5312	5256	5142	5086	5285	5115	79	1560	500	3320	10	1	15830023	826	149.14	0.87	12	0.22	35.00	5967.00	10380	20230919	-49.71	4780	20230726	9.21	10380	-49.71	20230919	4780	9.21	20230726	10380	-49.71	20230919	4780	9.21	20230726	4.24	N	100590	500	79 억	500415	N	N	97	N	N
88	20231214	100709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	40	2	0.77	96743470	18376	12.34	5260	5300	5220	6760	3640	5200	5264.66	3.16	0	3197	5426	5312	5256	5142	5086	5285	5115	79	1560	500	3320	10	1	15830023	829	149.71	0.88	12	0.12	35.00	5967.00	10380	20230919	-49.52	4780	20230726	9.62	10380	-49.52	20230919	4780	9.62	20230726	10380	-49.52	20230919	4780	9.62	20230726	4.24	N	100590	500	79 억	500415	N	N	97	N	N
89	20231214	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	70	2	1.35	31806950	6033	4.05	5260	5300	5250	6760	3640	5200	5272.16	3.16	0	3081	5426	5312	5256	5142	5086	5285	5115	79	1560	500	3320	10	1	15830023	834	150.57	0.88	12	0.04	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.24	N	100590	500	79 억	500415	N	N	97	N	N
90	20231213	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-150	5	-2.80	776543800	147645	209.18	5340	5370	5200	6950	3750	5350	5259.59	3.21	0	-8151	5523	5436	5393	5306	5263	5415	5285	79	1600	500	3420	10	1	15830023	823	148.57	0.87	12	0.93	35.00	5967.00	10380	20230919	-49.90	4780	20230726	8.79	10380	-49.90	20230919	4780	8.79	20230726	10380	-49.90	20230919	4780	8.79	20230726	4.36	N	100590	500	79 억	508508	N	N	97	N	N
91	20231213	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-140	5	-2.62	724680880	137677	195.06	5340	5370	5200	6950	3750	5350	5263.63	3.21	0	-9512	5523	5436	5393	5306	5263	5415	5285	79	1600	500	3420	10	1	15830023	825	148.86	0.87	12	0.87	35.00	5967.00	10380	20230919	-49.81	4780	20230726	9.00	10380	-49.81	20230919	4780	9.00	20230726	10380	-49.81	20230919	4780	9.00	20230726	4.36	N	100590	500	79 억	508508	N	N	73	N	N
92	20231213	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-80	5	-1.50	569276820	107894	152.86	5340	5370	5210	6950	3750	5350	5276.26	3.21	0	-9992	5523	5436	5393	5306	5263	5415	5285	79	1600	500	3420	10	1	15830023	834	150.57	0.88	12	0.68	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.36	N	100590	500	79 억	508508	N	N	73	N	N
93	20231213	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	-90	5	-1.68	509965500	96590	136.85	5340	5370	5210	6950	3750	5350	5279.69	3.21	0	-10269	5523	5436	5393	5306	5263	5415	5285	79	1600	500	3420	10	1	15830023	833	150.29	0.88	12	0.61	35.00	5967.00	10380	20230919	-49.33	4780	20230726	10.04	10380	-49.33	20230919	4780	10.04	20230726	10380	-49.33	20230919	4780	10.04	20230726	4.36	N	100590	500	79 억	508508	N	N	73	N	N
94	20231213	120727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-80	5	-1.50	486850890	92203	130.63	5340	5370	5210	6950	3750	5350	5280.21	3.21	0	-10342	5523	5436	5393	5306	5263	5415	5285	79	1600	500	3420	10	1	15830023	834	150.57	0.88	12	0.58	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.36	N	100590	500	79 억	508508	N	N	73	N	N
95	20231213	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-110	5	-2.06	358955670	67777	96.02	5340	5370	5240	6950	3750	5350	5296.13	3.21	0	-14760	5523	5436	5393	5306	5263	5415	5285	79	1600	500	3420	10	1	15830023	829	149.71	0.88	12	0.43	35.00	5967.00	10380	20230919	-49.52	4780	20230726	9.62	10380	-49.52	20230919	4780	9.62	20230726	10380	-49.52	20230919	4780	9.62	20230726	4.36	N	100590	500	79 억	508508	N	N	73	N	N
96	20231213	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-40	5	-0.75	190796780	35883	50.84	5340	5370	5290	6950	3750	5350	5317.19	3.21	0	-6952	5523	5436	5393	5306	5263	5415	5285	79	1600	500	3420	10	1	15830023	841	151.71	0.89	12	0.23	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	10380	-48.84	20230919	4780	11.09	20230726	10380	-48.84	20230919	4780	11.09	20230726	4.36	N	100590	500	79 억	508508	N	N	73	N	N
97	20231213	090723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	-10	5	-0.19	58422430	10947	15.51	5340	5370	5320	6950	3750	5350	5336.84	3.21	0	-4780	5523	5436	5393	5306	5263	5415	5285	79	1600	500	3420	10	1	15830023	845	152.57	0.89	12	0.07	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	10380	-48.55	20230919	4780	11.72	20230726	10380	-48.55	20230919	4780	11.72	20230726	4.36	N	100590	500	79 억	508508	N	N	73	N	N
98	20231212	160659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	-60	5	-1.11	369082940	68465	51.53	5410	5480	5350	7030	3790	5410	5390.83	3.13	0	12444	5590	5500	5420	5330	5250	5545	5375	79	1620	500	3460	10	1	15830023	847	152.86	0.90	12	0.43	35.00	5967.00	10380	20230919	-48.46	4780	20230726	11.92	10380	-48.46	20230919	4780	11.92	20230726	10380	-48.46	20230919	4780	11.92	20230726	4.50	N	100590	500	79 억	495220	N	N	73	N	N
99	20231212	150707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-10	5	-0.18	319430970	59194	44.55	5410	5480	5350	7030	3790	5410	5396.34	3.13	0	10375	5590	5500	5420	5330	5250	5545	5375	79	1620	500	3460	10	1	15830023	855	154.29	0.90	12	0.37	35.00	5967.00	10380	20230919	-47.98	4780	20230726	12.97	10380	-47.98	20230919	4780	12.97	20230726	10380	-47.98	20230919	4780	12.97	20230726	4.50	N	100590	500	79 억	495220	N	N	127	N	N
100	20231212	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-10	5	-0.18	205091310	37929	28.55	5410	5480	5370	7030	3790	5410	5407.24	3.13	0	1233	5590	5500	5420	5330	5250	5545	5375	79	1620	500	3460	10	1	15830023	855	154.29	0.90	12	0.24	35.00	5967.00	10380	20230919	-47.98	4780	20230726	12.97	10380	-47.98	20230919	4780	12.97	20230726	10380	-47.98	20230919	4780	12.97	20230726	4.50	N	100590	500	79 억	495220	N	N	127	N	N
101	20231212	130629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	-20	5	-0.37	172766870	31937	24.04	5410	5480	5370	7030	3790	5410	5409.61	3.13	0	140	5590	5500	5420	5330	5250	5545	5375	79	1620	500	3460	10	1	15830023	853	154.00	0.90	12	0.20	35.00	5967.00	10380	20230919	-48.07	4780	20230726	12.76	10380	-48.07	20230919	4780	12.76	20230726	10380	-48.07	20230919	4780	12.76	20230726	4.50	N	100590	500	79 억	495220	N	N	127	N	N
102	20231212	120624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	-20	5	-0.37	154117180	28480	21.44	5410	5480	5370	7030	3790	5410	5411.42	3.13	0	821	5590	5500	5420	5330	5250	5545	5375	79	1620	500	3460	10	1	15830023	853	154.00	0.90	12	0.18	35.00	5967.00	10380	20230919	-48.07	4780	20230726	12.76	10380	-48.07	20230919	4780	12.76	20230726	10380	-48.07	20230919	4780	12.76	20230726	4.50	N	100590	500	79 억	495220	N	N	127	N	N
103	20231212	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	10	2	0.18	95394320	17634	13.27	5410	5480	5370	7030	3790	5410	5409.68	3.13	0	166	5590	5500	5420	5330	5250	5545	5375	79	1620	500	3460	10	1	15830023	858	154.86	0.91	12	0.11	35.00	5967.00	10380	20230919	-47.78	4780	20230726	13.39	10380	-47.78	20230919	4780	13.39	20230726	10380	-47.78	20230919	4780	13.39	20230726	4.50	N	100590	500	79 억	495220	N	N	127	N	N
104	20231212	100700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	-20	5	-0.37	64069830	11834	8.91	5410	5480	5370	7030	3790	5410	5414.05	3.13	0	-708	5590	5500	5420	5330	5250	5545	5375	79	1620	500	3460	10	1	15830023	853	154.00	0.90	12	0.07	35.00	5967.00	10380	20230919	-48.07	4780	20230726	12.76	10380	-48.07	20230919	4780	12.76	20230726	10380	-48.07	20230919	4780	12.76	20230726	4.50	N	100590	500	79 억	495220	N	N	127	N	N
105	20231212	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	0	3	0.00	15060050	2785	2.10	5410	5430	5380	7030	3790	5410	5407.56	3.13	0	-1125	5590	5500	5420	5330	5250	5545	5375	79	1620	500	3460	10	1	15830023	856	154.57	0.91	12	0.02	35.00	5967.00	10380	20230919	-47.88	4780	20230726	13.18	10380	-47.88	20230919	4780	13.18	20230726	10380	-47.88	20230919	4780	13.18	20230726	4.50	N	100590	500	79 억	495220	N	N	127	N	N
106	20231211	160701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	60	2	1.12	710686660	130518	144.45	5350	5510	5340	6950	3750	5350	5445.15	2.90	-39217	-1312	5456	5402	5316	5262	5176	5430	5290	79	1600	500	3420	10	1	15830023	856	154.57	0.91	12	0.82	35.00	5967.00	10380	20230919	-47.88	4780	20230726	13.18	10380	-47.88	20230919	4780	13.18	20230726	10380	-47.88	20230919	4780	13.18	20230726	4.40	N	100590	500	79 억	458280	N	N	127	N	N
107	20231211	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	80	2	1.50	671712430	123323	136.48	5350	5510	5340	6950	3750	5350	5446.77	2.90	-39217	-2137	5456	5402	5316	5262	5176	5430	5290	79	1600	500	3420	10	1	15830023	860	155.14	0.91	12	0.78	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	10380	-47.69	20230919	4780	13.60	20230726	10380	-47.69	20230919	4780	13.60	20230726	4.40	N	100590	500	79 억	458280	N	N	54	N	N
108	20231211	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	100	2	1.87	581387660	106732	118.12	5350	5510	5340	6950	3750	5350	5447.17	2.90	-39217	-186	5456	5402	5316	5262	5176	5430	5290	79	1600	500	3420	10	1	15830023	863	155.71	0.91	12	0.67	35.00	5967.00	10380	20230919	-47.50	4780	20230726	14.02	10380	-47.50	20230919	4780	14.02	20230726	10380	-47.50	20230919	4780	14.02	20230726	4.40	N	100590	500	79 억	458280	N	N	54	N	N
109	20231211	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	80	2	1.50	505326040	92759	102.66	5350	5510	5340	6950	3750	5350	5447.73	2.90	-39217	4520	5456	5402	5316	5262	5176	5430	5290	79	1600	500	3420	10	1	15830023	860	155.14	0.91	12	0.59	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	10380	-47.69	20230919	4780	13.60	20230726	10380	-47.69	20230919	4780	13.60	20230726	4.40	N	100590	500	79 억	458280	N	N	54	N	N
110	20231211	120659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	80	2	1.50	481713590	88407	97.84	5350	5510	5340	6950	3750	5350	5448.82	2.90	-39217	4696	5456	5402	5316	5262	5176	5430	5290	79	1600	500	3420	10	1	15830023	860	155.14	0.91	12	0.56	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	10380	-47.69	20230919	4780	13.60	20230726	10380	-47.69	20230919	4780	13.60	20230726	4.40	N	100590	500	79 억	458280	N	N	54	N	N
111	20231211	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	110	2	2.06	395524300	72596	80.34	5350	5510	5340	6950	3750	5350	5448.29	2.90	-39217	3235	5456	5402	5316	5262	5176	5430	5290	79	1600	500	3420	10	1	15830023	864	156.00	0.92	12	0.46	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	10380	-47.40	20230919	4780	14.23	20230726	10380	-47.40	20230919	4780	14.23	20230726	4.40	N	100590	500	79 억	458280	N	N	54	N	N
112	20231211	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	80	2	1.50	190073520	35065	38.81	5350	5450	5340	6950	3750	5350	5420.61	2.90	-39217	9358	5456	5402	5316	5262	5176	5430	5290	79	1600	500	3420	10	1	15830023	860	155.14	0.91	12	0.22	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	10380	-47.69	20230919	4780	13.60	20230726	10380	-47.69	20230919	4780	13.60	20230726	4.40	N	100590	500	79 억	458280	N	N	54	N	N
113	20231211	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	90	2	1.68	35250220	6541	7.24	5350	5440	5340	6950	3750	5350	5389.12	2.90	-39217	4396	5456	5402	5316	5262	5176	5430	5290	79	1600	500	3420	10	1	15830023	861	155.43	0.91	12	0.04	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	10380	-47.59	20230919	4780	13.81	20230726	10380	-47.59	20230919	4780	13.81	20230726	4.40	N	100590	500	79 억	458280	N	N	54	N	N
114	20231208	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	130	2	2.49	477579980	89869	43.02	5230	5370	5230	6780	3660	5220	5314.18	2.90	0	39249	5666	5442	5326	5102	4986	5385	5045	79	1560	500	3340	10	1	15830023	847	152.86	0.90	12	0.57	35.00	5967.00	10380	20230919	-48.46	4780	20230726	11.92	10380	-48.46	20230919	4780	11.92	20230726	10380	-48.46	20230919	4780	11.92	20230726	4.51	N	100590	500	79 억	458280	N	N	54	N	N
115	20231208	150652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	130	2	2.49	424420840	79906	38.25	5230	5370	5230	6780	3660	5220	5311.50	2.90	0	36621	5666	5442	5326	5102	4986	5385	5045	79	1560	500	3340	10	1	15830023	847	152.86	0.90	12	0.50	35.00	5967.00	10380	20230919	-48.46	4780	20230726	11.92	10380	-48.46	20230919	4780	11.92	20230726	10380	-48.46	20230919	4780	11.92	20230726	4.51	N	100590	500	79 억	458280	N	N	26	N	N
116	20231208	140650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	100	2	1.92	353290880	66585	31.88	5230	5370	5230	6780	3660	5220	5305.86	2.90	0	32110	5666	5442	5326	5102	4986	5385	5045	79	1560	500	3340	10	1	15830023	842	152.00	0.89	12	0.42	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	10380	-48.75	20230919	4780	11.30	20230726	10380	-48.75	20230919	4780	11.30	20230726	4.51	N	100590	500	79 억	458280	N	N	26	N	N
117	20231208	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	50	2	0.96	307037510	57845	27.69	5230	5370	5230	6780	3660	5220	5307.94	2.90	0	27881	5666	5442	5326	5102	4986	5385	5045	79	1560	500	3340	10	1	15830023	834	150.57	0.88	12	0.37	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.51	N	100590	500	79 억	458280	N	N	26	N	N
118	20231208	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	50	2	0.96	274604010	51696	24.75	5230	5370	5230	6780	3660	5220	5311.90	2.90	0	27999	5666	5442	5326	5102	4986	5385	5045	79	1560	500	3340	10	1	15830023	834	150.57	0.88	12	0.33	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	10380	-49.23	20230919	4780	10.25	20230726	10380	-49.23	20230919	4780	10.25	20230726	4.51	N	100590	500	79 억	458280	N	N	26	N	N
119	20231208	110644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	60	2	1.15	224360040	42152	20.18	5230	5370	5230	6780	3660	5220	5322.64	2.90	0	25916	5666	5442	5326	5102	4986	5385	5045	79	1560	500	3340	10	1	15830023	836	150.86	0.88	12	0.27	35.00	5967.00	10380	20230919	-49.13	4780	20230726	10.46	10380	-49.13	20230919	4780	10.46	20230726	10380	-49.13	20230919	4780	10.46	20230726	4.51	N	100590	500	79 억	458280	N	N	26	N	N
120	20231208	100653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	120	2	2.30	168127000	31569	15.11	5230	5370	5230	6780	3660	5220	5325.70	2.90	0	20633	5666	5442	5326	5102	4986	5385	5045	79	1560	500	3340	10	1	15830023	845	152.57	0.89	12	0.20	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	10380	-48.55	20230919	4780	11.72	20230726	10380	-48.55	20230919	4780	11.72	20230726	4.51	N	100590	500	79 억	458280	N	N	26	N	N
121	20231208	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	70	2	1.34	29524460	5598	2.68	5230	5300	5230	6780	3660	5220	5274.11	2.90	0	2819	5666	5442	5326	5102	4986	5385	5045	79	1560	500	3340	10	1	15830023	837	151.14	0.89	12	0.04	35.00	5967.00	10380	20230919	-49.04	4780	20230726	10.67	10380	-49.04	20230919	4780	10.67	20230726	10380	-49.04	20230919	4780	10.67	20230726	4.51	N	100590	500	79 억	458280	N	N	26	N	N
122	20231207	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	-160	5	-2.97	1083052360	202789	144.60	5520	5550	5210	6990	3770	5380	5340.82	3.35	0	-75923	5520	5450	5340	5270	5160	5485	5305	79	1610	500	3440	10	1	15830023	826	149.14	0.87	12	1.28	35.00	5967.00	10380	20230919	-49.71	4780	20230726	9.21	10380	-49.71	20230919	4780	9.21	20230726	10380	-49.71	20230919	4780	9.21	20230726	4.25	N	100590	500	79 억	530963	N	N	26	N	N
123	20231207	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-130	5	-2.42	1002666900	187416	133.63	5520	5550	5220	6990	3770	5380	5349.91	3.35	0	-75374	5520	5450	5340	5270	5160	5485	5305	79	1610	500	3440	10	1	15830023	831	150.00	0.88	12	1.18	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	10380	-49.42	20230919	4780	9.83	20230726	10380	-49.42	20230919	4780	9.83	20230726	4.25	N	100590	500	79 억	530963	N	N	80	N	N
124	20231207	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-90	5	-1.67	829794190	154532	110.19	5520	5550	5280	6990	3770	5380	5369.71	3.35	0	-70883	5520	5450	5340	5270	5160	5485	5305	79	1610	500	3440	10	1	15830023	837	151.14	0.89	12	0.98	35.00	5967.00	10380	20230919	-49.04	4780	20230726	10.67	10380	-49.04	20230919	4780	10.67	20230726	10380	-49.04	20230919	4780	10.67	20230726	4.25	N	100590	500	79 억	530963	N	N	80	N	N
125	20231207	130644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-90	5	-1.67	765431130	142388	101.53	5520	5550	5280	6990	3770	5380	5375.66	3.35	0	-63514	5520	5450	5340	5270	5160	5485	5305	79	1610	500	3440	10	1	15830023	837	151.14	0.89	12	0.90	35.00	5967.00	10380	20230919	-49.04	4780	20230726	10.67	10380	-49.04	20230919	4780	10.67	20230726	10380	-49.04	20230919	4780	10.67	20230726	4.25	N	100590	500	79 억	530963	N	N	80	N	N
126	20231207	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-70	5	-1.30	694859450	129060	92.02	5520	5550	5290	6990	3770	5380	5384.01	3.35	0	-56174	5520	5450	5340	5270	5160	5485	5305	79	1610	500	3440	10	1	15830023	841	151.71	0.89	12	0.82	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	10380	-48.84	20230919	4780	11.09	20230726	10380	-48.84	20230919	4780	11.09	20230726	4.25	N	100590	500	79 억	530963	N	N	80	N	N
127	20231207	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-70	5	-1.30	615717000	114134	81.38	5520	5550	5300	6990	3770	5380	5394.72	3.35	0	-50301	5520	5450	5340	5270	5160	5485	5305	79	1610	500	3440	10	1	15830023	841	151.71	0.89	12	0.72	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	10380	-48.84	20230919	4780	11.09	20230726	10380	-48.84	20230919	4780	11.09	20230726	4.25	N	100590	500	79 억	530963	N	N	80	N	N
128	20231207	100640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	0	3	0.00	470652650	86848	61.93	5520	5550	5310	6990	3770	5380	5419.39	3.35	0	-38964	5520	5450	5340	5270	5160	5485	5305	79	1610	500	3440	10	1	15830023	852	153.71	0.90	12	0.55	35.00	5967.00	10380	20230919	-48.17	4780	20230726	12.55	10380	-48.17	20230919	4780	12.55	20230726	10380	-48.17	20230919	4780	12.55	20230726	4.25	N	100590	500	79 억	530963	N	N	80	N	N
129	20231207	090647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	30	2	0.56	278572640	51088	36.43	5520	5550	5390	6990	3770	5380	5453.20	3.35	0	-28141	5520	5450	5340	5270	5160	5485	5305	79	1610	500	3440	10	1	15830023	856	154.57	0.91	12	0.32	35.00	5967.00	10380	20230919	-47.88	4780	20230726	13.18	10380	-47.88	20230919	4780	13.18	20230726	10380	-47.88	20230919	4780	13.18	20230726	4.25	N	100590	500	79 억	530963	N	N	80	N	N
130	20231206	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	60	2	1.13	738542530	138618	25.26	5350	5410	5230	6910	3730	5320	5327.88	3.27	0	10773	5873	5596	5423	5146	4973	5735	5285	79	1590	500	3400	10	1	15830023	852	153.71	0.90	12	0.88	35.00	5967.00	10380	20230919	-48.17	4780	20230726	12.55	10380	-48.17	20230919	4780	12.55	20230726	10380	-48.17	20230919	4780	12.55	20230726	4.27	N	100590	500	79 억	517476	N	N	80	N	N
131	20231206	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	60	2	1.13	695560950	130622	23.81	5350	5410	5230	6910	3730	5320	5324.99	3.27	0	9506	5873	5596	5423	5146	4973	5735	5285	79	1590	500	3400	10	1	15830023	852	153.71	0.90	12	0.83	35.00	5967.00	10380	20230919	-48.17	4780	20230726	12.55	10380	-48.17	20230919	4780	12.55	20230726	10380	-48.17	20230919	4780	12.55	20230726	4.27	N	100590	500	79 억	517476	N	N	87	N	N
132	20231206	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	90	2	1.69	589445760	110900	20.21	5350	5410	5230	6910	3730	5320	5315.11	3.27	0	6671	5873	5596	5423	5146	4973	5735	5285	79	1590	500	3400	10	1	15830023	856	154.57	0.91	12	0.70	35.00	5967.00	10380	20230919	-47.88	4780	20230726	13.18	10380	-47.88	20230919	4780	13.18	20230726	10380	-47.88	20230919	4780	13.18	20230726	4.27	N	100590	500	79 억	517476	N	N	87	N	N
133	20231206	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	20	2	0.38	546984840	103001	18.77	5350	5380	5230	6910	3730	5320	5310.48	3.27	0	3678	5873	5596	5423	5146	4973	5735	5285	79	1590	500	3400	10	1	15830023	845	152.57	0.89	12	0.65	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	10380	-48.55	20230919	4780	11.72	20230726	10380	-48.55	20230919	4780	11.72	20230726	4.27	N	100590	500	79 억	517476	N	N	87	N	N
134	20231206	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	30	2	0.56	513401310	96725	17.63	5350	5380	5230	6910	3730	5320	5307.85	3.27	0	5064	5873	5596	5423	5146	4973	5735	5285	79	1590	500	3400	10	1	15830023	847	152.86	0.90	12	0.61	35.00	5967.00	10380	20230919	-48.46	4780	20230726	11.92	10380	-48.46	20230919	4780	11.92	20230726	10380	-48.46	20230919	4780	11.92	20230726	4.27	N	100590	500	79 억	517476	N	N	87	N	N
135	20231206	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	20	2	0.38	341556790	64472	11.75	5350	5380	5230	6910	3730	5320	5297.75	3.27	0	-17713	5873	5596	5423	5146	4973	5735	5285	79	1590	500	3400	10	1	15830023	845	152.57	0.89	12	0.41	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	10380	-48.55	20230919	4780	11.72	20230726	10380	-48.55	20230919	4780	11.72	20230726	4.27	N	100590	500	79 억	517476	N	N	87	N	N
136	20231206	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-20	5	-0.38	253261860	47823	8.72	5350	5380	5230	6910	3730	5320	5295.82	3.27	0	-20828	5873	5596	5423	5146	4973	5735	5285	79	1590	500	3400	10	1	15830023	839	151.43	0.89	12	0.30	35.00	5967.00	10380	20230919	-48.94	4780	20230726	10.88	10380	-48.94	20230919	4780	10.88	20230726	10380	-48.94	20230919	4780	10.88	20230726	4.27	N	100590	500	79 억	517476	N	N	87	N	N
137	20231206	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	40	2	0.75	32402150	6081	1.11	5350	5380	5320	6910	3730	5320	5328.42	3.27	0	-2639	5873	5596	5423	5146	4973	5735	5285	79	1590	500	3400	10	1	15830023	848	153.14	0.90	12	0.04	35.00	5967.00	10380	20230919	-48.36	4780	20230726	12.13	10380	-48.36	20230919	4780	12.13	20230726	10380	-48.36	20230919	4780	12.13	20230726	4.27	N	100590	500	79 억	517476	N	N	87	N	N
138	20231205	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	0	3	0.00	2996662460	547224	549.61	5270	5700	5250	6910	3730	5320	5476.23	3.70	0	-61934	5473	5396	5343	5266	5213	5370	5240	79	1590	500	3400	10	1	15830023	842	152.00	0.89	12	3.46	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	10380	-48.75	20230919	4780	11.30	20230726	10380	-48.75	20230919	4780	11.30	20230726	4.16	N	100590	500	79 억	585517	N	N	87	N	N
139	20231205	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-20	5	-0.38	2944454910	537407	539.75	5270	5700	5250	6910	3730	5320	5479.06	3.70	0	-59995	5473	5396	5343	5266	5213	5370	5240	79	1590	500	3400	10	1	15830023	839	151.43	0.89	12	3.39	35.00	5967.00	10380	20230919	-48.94	4780	20230726	10.88	10380	-48.94	20230919	4780	10.88	20230726	10380	-48.94	20230919	4780	10.88	20230726	4.16	N	100590	500	79 억	585517	N	N	38	N	N
140	20231205	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	10	2	0.19	2779741950	506456	508.67	5270	5700	5250	6910	3730	5320	5488.68	3.70	0	-49702	5473	5396	5343	5266	5213	5370	5240	79	1590	500	3400	10	1	15830023	844	152.29	0.89	12	3.20	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	10380	-48.65	20230919	4780	11.51	20230726	10380	-48.65	20230919	4780	11.51	20230726	4.16	N	100590	500	79 억	585517	N	N	38	N	N
141	20231205	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	80	2	1.50	2594423310	471859	473.92	5270	5700	5250	6910	3730	5320	5498.38	3.70	0	-44069	5473	5396	5343	5266	5213	5370	5240	79	1590	500	3400	10	1	15830023	855	154.29	0.90	12	2.98	35.00	5967.00	10380	20230919	-47.98	4780	20230726	12.97	10380	-47.98	20230919	4780	12.97	20230726	10380	-47.98	20230919	4780	12.97	20230726	4.16	N	100590	500	79 억	585517	N	N	38	N	N
142	20231205	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	120	2	2.26	2468734910	448642	450.60	5270	5700	5250	6910	3730	5320	5502.77	3.70	0	-39807	5473	5396	5343	5266	5213	5370	5240	79	1590	500	3400	10	1	15830023	861	155.43	0.91	12	2.83	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	10380	-47.59	20230919	4780	13.81	20230726	10380	-47.59	20230919	4780	13.81	20230726	4.16	N	100590	500	79 억	585517	N	N	38	N	N
143	20231205	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	230	2	4.32	1702382740	307970	309.32	5270	5700	5250	6910	3730	5320	5527.89	3.70	0	-35994	5473	5396	5343	5266	5213	5370	5240	79	1590	500	3400	10	1	15830023	879	158.57	0.93	12	1.95	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	10380	-46.53	20230919	4780	16.11	20230726	10380	-46.53	20230919	4780	16.11	20230726	4.16	N	100590	500	79 억	585517	N	N	38	N	N
144	20231205	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	150	2	2.82	565645800	104520	104.98	5270	5520	5250	6910	3730	5320	5412.02	3.70	0	-10234	5473	5396	5343	5266	5213	5370	5240	79	1590	500	3400	10	1	15830023	866	156.29	0.92	12	0.66	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	10380	-47.30	20230919	4780	14.44	20230726	10380	-47.30	20230919	4780	14.44	20230726	4.16	N	100590	500	79 억	585517	N	N	38	N	N
145	20231205	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-20	5	-0.38	7509570	1421	1.43	5270	5320	5270	6910	3730	5320	5278.89	3.70	0	-55	5473	5396	5343	5266	5213	5370	5240	79	1590	500	3400	10	1	15830023	839	151.43	0.89	12	0.01	35.00	5967.00	10380	20230919	-48.94	4780	20230726	10.88	10380	-48.94	20230919	4780	10.88	20230726	10380	-48.94	20230919	4780	10.88	20230726	4.16	N	100590	500	79 억	585517	N	N	38	N	N
146	20231204	160635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	-70	5	-1.30	527773780	99096	95.69	5390	5420	5290	7000	3780	5390	5325.89	3.81	0	-17355	5583	5486	5433	5336	5283	5460	5310	79	1610	500	3440	10	1	15830023	842	152.00	0.89	12	0.63	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	10380	-48.75	20230919	4780	11.30	20230726	10380	-48.75	20230919	4780	11.30	20230726	4.20	N	100590	500	79 억	602896	N	N	38	N	N
147	20231204	150636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	-70	5	-1.30	494768760	92893	89.70	5390	5420	5290	7000	3780	5390	5326.22	3.81	0	-17598	5583	5486	5433	5336	5283	5460	5310	79	1610	500	3440	10	1	15830023	842	152.00	0.89	12	0.59	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	10380	-48.75	20230919	4780	11.30	20230726	10380	-48.75	20230919	4780	11.30	20230726	4.20	N	100590	500	79 억	602896	N	N	93	N	N
148	20231204	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	-70	5	-1.30	457709400	85924	82.97	5390	5420	5290	7000	3780	5390	5326.91	3.81	0	-17536	5583	5486	5433	5336	5283	5460	5310	79	1610	500	3440	10	1	15830023	842	152.00	0.89	12	0.54	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	10380	-48.75	20230919	4780	11.30	20230726	10380	-48.75	20230919	4780	11.30	20230726	4.20	N	100590	500	79 억	602896	N	N	93	N	N
149	20231204	130630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-60	5	-1.11	372521710	69882	67.48	5390	5420	5300	7000	3780	5390	5330.72	3.81	0	-17817	5583	5486	5433	5336	5283	5460	5310	79	1610	500	3440	10	1	15830023	844	152.29	0.89	12	0.44	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	10380	-48.65	20230919	4780	11.51	20230726	10380	-48.65	20230919	4780	11.51	20230726	4.20	N	100590	500	79 억	602896	N	N	93	N	N
150	20231204	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-80	5	-1.48	324878810	60914	58.82	5390	5420	5300	7000	3780	5390	5333.40	3.81	0	-16880	5583	5486	5433	5336	5283	5460	5310	79	1610	500	3440	10	1	15830023	841	151.71	0.89	12	0.38	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	10380	-48.84	20230919	4780	11.09	20230726	10380	-48.84	20230919	4780	11.09	20230726	4.20	N	100590	500	79 억	602896	N	N	93	N	N
151	20231204	110633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	-70	5	-1.30	261002850	48877	47.20	5390	5420	5310	7000	3780	5390	5339.99	3.81	0	-14356	5583	5486	5433	5336	5283	5460	5310	79	1610	500	3440	10	1	15830023	842	152.00	0.89	12	0.31	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	10380	-48.75	20230919	4780	11.30	20230726	10380	-48.75	20230919	4780	11.30	20230726	4.20	N	100590	500	79 억	602896	N	N	93	N	N
152	20231204	100632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	-40	5	-0.74	174502250	32625	31.50	5390	5420	5330	7000	3780	5390	5348.73	3.81	0	-11305	5583	5486	5433	5336	5283	5460	5310	79	1610	500	3440	10	1	15830023	847	152.86	0.90	12	0.21	35.00	5967.00	10380	20230919	-48.46	4780	20230726	11.92	10380	-48.46	20230919	4780	11.92	20230726	10380	-48.46	20230919	4780	11.92	20230726	4.20	N	100590	500	79 억	602896	N	N	93	N	N
153	20231204	090632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-20	5	-0.37	50480330	9419	9.10	5390	5420	5330	7000	3780	5390	5359.42	3.81	0	-7311	5583	5486	5433	5336	5283	5460	5310	79	1610	500	3440	10	1	15830023	850	153.43	0.90	12	0.06	35.00	5967.00	10380	20230919	-48.27	4780	20230726	12.34	10380	-48.27	20230919	4780	12.34	20230726	10380	-48.27	20230919	4780	12.34	20230726	4.20	N	100590	500	79 억	602896	N	N	93	N	N
154	20231201	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	-90	5	-1.64	555364480	102534	163.92	5530	5530	5380	7120	3840	5480	5416.40	3.97	0	-25175	5593	5536	5443	5386	5293	5555	5405	79	1640	500	3500	10	1	15830023	853	154.00	0.90	12	0.65	35.00	5967.00	10380	20230919	-48.07	4780	20230726	12.76	10380	-48.07	20230919	4780	12.76	20230726	10380	-48.07	20230919	4780	12.76	20230726	4.13	N	100590	500	79 억	628111	N	N	93	N	N
155	20231201	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-70	5	-1.28	510716450	94259	150.69	5530	5530	5380	7120	3840	5480	5418.22	3.97	0	-22131	5593	5536	5443	5386	5293	5555	5405	79	1640	500	3500	10	1	15830023	856	154.57	0.91	12	0.60	35.00	5967.00	10380	20230919	-47.88	4780	20230726	13.18	10380	-47.88	20230919	4780	13.18	20230726	10380	-47.88	20230919	4780	13.18	20230726	4.13	N	100590	500	79 억	628111	N	N	35	N	N
156	20231201	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	-60	5	-1.09	441019040	81370	130.08	5530	5530	5380	7120	3840	5480	5419.92	3.97	0	-20292	5593	5536	5443	5386	5293	5555	5405	79	1640	500	3500	10	1	15830023	858	154.86	0.91	12	0.51	35.00	5967.00	10380	20230919	-47.78	4780	20230726	13.39	10380	-47.78	20230919	4780	13.39	20230726	10380	-47.78	20230919	4780	13.39	20230726	4.13	N	100590	500	79 억	628111	N	N	35	N	N
157	20231201	130630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-70	5	-1.28	405769800	74864	119.68	5530	5530	5380	7120	3840	5480	5420.09	3.97	0	-18725	5593	5536	5443	5386	5293	5555	5405	79	1640	500	3500	10	1	15830023	856	154.57	0.91	12	0.47	35.00	5967.00	10380	20230919	-47.88	4780	20230726	13.18	10380	-47.88	20230919	4780	13.18	20230726	10380	-47.88	20230919	4780	13.18	20230726	4.13	N	100590	500	79 억	628111	N	N	35	N	N
158	20231201	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	-30	5	-0.55	293733440	54111	86.51	5530	5530	5400	7120	3840	5480	5428.35	3.97	0	-16552	5593	5536	5443	5386	5293	5555	5405	79	1640	500	3500	10	1	15830023	863	155.71	0.91	12	0.34	35.00	5967.00	10380	20230919	-47.50	4780	20230726	14.02	10380	-47.50	20230919	4780	14.02	20230726	10380	-47.50	20230919	4780	14.02	20230726	4.13	N	100590	500	79 억	628111	N	N	35	N	N
159	20231201	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	-40	5	-0.73	253379130	46684	74.63	5530	5530	5400	7120	3840	5480	5427.54	3.97	0	-14877	5593	5536	5443	5386	5293	5555	5405	79	1640	500	3500	10	1	15830023	861	155.43	0.91	12	0.29	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	10380	-47.59	20230919	4780	13.81	20230726	10380	-47.59	20230919	4780	13.81	20230726	4.13	N	100590	500	79 억	628111	N	N	35	N	N
160	20231201	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	-20	5	-0.36	167641080	30873	49.36	5530	5530	5400	7120	3840	5480	5430.02	3.97	0	-15481	5593	5536	5443	5386	5293	5555	5405	79	1640	500	3500	10	1	15830023	864	156.00	0.92	12	0.20	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	10380	-47.40	20230919	4780	14.23	20230726	10380	-47.40	20230919	4780	14.23	20230726	4.13	N	100590	500	79 억	628111	N	N	35	N	N
161	20231201	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	20	2	0.36	29034800	5283	8.45	5530	5530	5470	7120	3840	5480	5495.89	3.97	0	-3946	5593	5536	5443	5386	5293	5555	5405	79	1640	500	3500	10	1	15830023	871	157.14	0.92	12	0.03	35.00	5967.00	10380	20230919	-47.01	4780	20230726	15.06	10380	-47.01	20230919	4780	15.06	20230726	10380	-47.01	20230919	4780	15.06	20230726	4.13	N	100590	500	79 억	628111	N	N	35	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History