KissMeData/010170/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	29	2	2.21	253426142	189812	248.85	1306	1349	1306	1706	920	1313	1335.14	1.94	54575	54574	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1000	-31.95	0.95	12	0.25	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.01	N	010170	500	372 억	1442839	N	N	1606	N	N
3	20231229	150257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	29	2	2.21	253426142	189812	248.85	1306	1349	1306	1706	920	1313	1335.14	1.94	54575	54574	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1000	-31.95	0.95	12	0.25	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.01	N	010170	500	372 억	1442839	N	N	1606	N	N
4	20231229	140257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	29	2	2.21	253426142	189812	248.85	1306	1349	1306	1706	920	1313	1335.14	1.94	54575	54574	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1000	-31.95	0.95	12	0.25	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.01	N	010170	500	372 억	1442839	N	N	1606	N	N
5	20231229	130257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	29	2	2.21	253426142	189812	248.85	1306	1349	1306	1706	920	1313	1335.14	1.94	54575	54574	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1000	-31.95	0.95	12	0.25	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.01	N	010170	500	372 억	1442839	N	N	1606	N	N
6	20231229	120257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	29	2	2.21	253426142	189812	248.85	1306	1349	1306	1706	920	1313	1335.14	1.94	54575	54574	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1000	-31.95	0.95	12	0.25	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.01	N	010170	500	372 억	1442839	N	N	1606	N	N
7	20231229	110248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	29	2	2.21	253426142	189812	248.85	1306	1349	1306	1706	920	1313	1335.14	1.94	54575	54574	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1000	-31.95	0.95	12	0.25	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.01	N	010170	500	372 억	1442839	N	N	1606	N	N
8	20231229	100250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	29	2	2.21	253426142	189812	248.85	1306	1349	1306	1706	920	1313	1335.14	1.94	54575	54574	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1000	-31.95	0.95	12	0.25	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.01	N	010170	500	372 억	1442839	N	N	1606	N	N
9	20231229	090250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	29	2	2.21	253426142	189812	248.85	1306	1349	1306	1706	920	1313	1335.14	1.94	54575	54574	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1000	-31.95	0.95	12	0.25	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.01	N	010170	500	372 억	1442839	N	N	1606	N	N
10	20231228	160248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	29	2	2.21	253418090	189806	248.84	1306	1349	1306	1706	920	1313	1335.14	1.86	0	54574	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1000	-31.95	0.95	12	0.25	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.01	N	010170	500	372 억	1388264	N	N	1606	N	N
11	20231228	150250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	33	2	2.51	237886948	178266	233.71	1306	1349	1306	1706	920	1313	1334.45	1.86	0	47063	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1003	-32.05	0.95	12	0.24	-42.00	1420.00	3485	20221228	-61.38	1289	20231031	4.42	3345	-59.76	20230102	1289	4.42	20231031	3485	-61.38	20221228	1289	4.42	20231031	1.01	N	010170	500	372 억	1388264	N	N	1058	N	N
12	20231228	140249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	29	2	2.21	201800688	151402	198.49	1306	1349	1306	1706	920	1313	1332.88	1.86	0	46082	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1000	-31.95	0.95	12	0.20	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.01	N	010170	500	372 억	1388264	N	N	1058	N	N
13	20231228	130247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	30	2	2.28	190852936	143246	187.80	1306	1349	1306	1706	920	1313	1332.34	1.86	0	41543	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1001	-31.98	0.95	12	0.19	-42.00	1420.00	3485	20221228	-61.46	1289	20231031	4.19	3345	-59.85	20230102	1289	4.19	20231031	3485	-61.46	20221228	1289	4.19	20231031	1.01	N	010170	500	372 억	1388264	N	N	1058	N	N
14	20231228	120248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	29	2	2.21	179086838	134475	176.30	1306	1349	1306	1706	920	1313	1331.75	1.86	0	39169	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1000	-31.95	0.95	12	0.18	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.01	N	010170	500	372 억	1388264	N	N	1058	N	N
15	20231228	110248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	32	2	2.44	150373370	113102	148.28	1306	1349	1306	1706	920	1313	1329.54	1.86	0	33219	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1002	-32.02	0.95	12	0.15	-42.00	1420.00	3485	20221228	-61.41	1289	20231031	4.34	3345	-59.79	20230102	1289	4.34	20231031	3485	-61.41	20221228	1289	4.34	20231031	1.01	N	010170	500	372 억	1388264	N	N	1058	N	N
16	20231228	100247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	32	2	2.44	116531354	87904	115.25	1306	1345	1306	1706	920	1313	1325.67	1.86	0	31548	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	1002	-32.02	0.95	12	0.12	-42.00	1420.00	3485	20221228	-61.41	1289	20231031	4.34	3345	-59.79	20230102	1289	4.34	20231031	3485	-61.41	20221228	1289	4.34	20231031	1.01	N	010170	500	372 억	1388264	N	N	1058	N	N
17	20231228	090247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	-4	5	-0.30	14224034	10889	14.28	1306	1309	1306	1706	920	1313	1306.28	1.86	0	2207	1326	1319	1312	1305	1298	1323	1309	373	393	500	910	1	1	74511166	975	-31.17	0.92	12	0.01	-42.00	1420.00	3485	20221228	-62.44	1289	20231031	1.55	3345	-60.87	20230102	1289	1.55	20231031	3485	-62.44	20221228	1289	1.55	20231031	1.01	N	010170	500	372 억	1388264	N	N	1058	N	N
18	20231227	160247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	5	2	0.38	100114635	76275	35.06	1305	1319	1305	1700	916	1308	1312.55	1.84	0	19147	1338	1323	1315	1300	1292	1319	1296	373	392	500	910	1	1	74511166	978	-31.26	0.92	12	0.10	-42.00	1420.00	3485	20221228	-62.32	1289	20231031	1.86	3345	-60.75	20230102	1289	1.86	20231031	3485	-62.32	20221228	1289	1.86	20231031	1.00	N	010170	500	372 억	1369129	N	N	1031	N	N
19	20231227	150249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	6	2	0.46	89963123	68544	31.51	1305	1319	1305	1700	916	1308	1312.49	1.84	0	17489	1338	1323	1315	1300	1292	1319	1296	373	392	500	910	1	1	74511166	979	-31.29	0.93	12	0.09	-42.00	1420.00	3485	20221228	-62.30	1289	20231031	1.94	3345	-60.72	20230102	1289	1.94	20231031	3485	-62.30	20221228	1289	1.94	20231031	1.00	N	010170	500	372 억	1369129	N	N	151	N	N
20	20231227	140248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	9	2	0.69	75652007	57666	26.51	1305	1317	1305	1700	916	1308	1311.90	1.84	0	15448	1338	1323	1315	1300	1292	1319	1296	373	392	500	910	1	1	74511166	981	-31.36	0.93	12	0.08	-42.00	1420.00	3485	20221228	-62.21	1289	20231031	2.17	3345	-60.63	20230102	1289	2.17	20231031	3485	-62.21	20221228	1289	2.17	20231031	1.00	N	010170	500	372 억	1369129	N	N	151	N	N
21	20231227	130247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	8	2	0.61	61161872	46639	21.44	1305	1316	1305	1700	916	1308	1311.39	1.84	0	9372	1338	1323	1315	1300	1292	1319	1296	373	392	500	910	1	1	74511166	981	-31.33	0.93	12	0.06	-42.00	1420.00	3485	20221228	-62.24	1289	20231031	2.09	3345	-60.66	20230102	1289	2.09	20231031	3485	-62.24	20221228	1289	2.09	20231031	1.00	N	010170	500	372 억	1369129	N	N	151	N	N
22	20231227	120246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	3	2	0.23	48129154	36706	16.87	1305	1316	1305	1700	916	1308	1311.21	1.84	0	7011	1338	1323	1315	1300	1292	1319	1296	373	392	500	910	1	1	74511166	977	-31.21	0.92	12	0.05	-42.00	1420.00	3485	20221228	-62.38	1289	20231031	1.71	3345	-60.81	20230102	1289	1.71	20231031	3485	-62.38	20221228	1289	1.71	20231031	1.00	N	010170	500	372 억	1369129	N	N	151	N	N
23	20231227	110248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	7	2	0.54	44665131	34069	15.66	1305	1316	1305	1700	916	1308	1311.02	1.84	0	6373	1338	1323	1315	1300	1292	1319	1296	373	392	500	910	1	1	74511166	980	-31.31	0.93	12	0.05	-42.00	1420.00	3485	20221228	-62.27	1289	20231031	2.02	3345	-60.69	20230102	1289	2.02	20231031	3485	-62.27	20221228	1289	2.02	20231031	1.00	N	010170	500	372 억	1369129	N	N	151	N	N
24	20231227	100248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	0	3	0.00	31522367	24061	11.06	1305	1316	1305	1700	916	1308	1310.10	1.84	0	4167	1338	1323	1315	1300	1292	1319	1296	373	392	500	910	1	1	74511166	975	-31.14	0.92	12	0.03	-42.00	1420.00	3485	20221228	-62.47	1289	20231031	1.47	3345	-60.90	20230102	1289	1.47	20231031	3485	-62.47	20221228	1289	1.47	20231031	1.00	N	010170	500	372 억	1369129	N	N	151	N	N
25	20231227	090248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	2	2	0.15	4083584	3128	1.44	1305	1315	1305	1700	916	1308	1305.49	1.84	0	601	1338	1323	1315	1300	1292	1319	1296	373	392	500	910	1	1	74511166	976	-31.19	0.92	12	0.00	-42.00	1420.00	3485	20221228	-62.41	1289	20231031	1.63	3345	-60.84	20230102	1289	1.63	20231031	3485	-62.41	20221228	1289	1.63	20231031	1.00	N	010170	500	372 억	1369129	N	N	151	N	N
26	20231226	160248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	-20	5	-1.51	285380156	217191	99.21	1326	1330	1307	1726	930	1328	1313.98	1.87	0	-22281	1366	1346	1337	1317	1308	1342	1313	373	398	500	920	1	1	74511166	975	-31.14	0.92	12	0.29	-42.00	1420.00	3485	20221228	-62.47	1289	20231031	1.47	3345	-60.90	20230102	1289	1.47	20231031	3485	-62.47	20221228	1289	1.47	20231031	0.99	N	010170	500	372 억	1390910	N	N	151	N	N
27	20231226	150247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-18	5	-1.36	255099934	194049	88.64	1326	1330	1308	1726	930	1328	1314.62	1.87	0	-14572	1366	1346	1337	1317	1308	1342	1313	373	398	500	920	1	1	74511166	976	-31.19	0.92	12	0.26	-42.00	1420.00	3485	20221228	-62.41	1289	20231031	1.63	3345	-60.84	20230102	1289	1.63	20231031	3485	-62.41	20221228	1289	1.63	20231031	0.99	N	010170	500	372 억	1390910	N	N	117	N	N
28	20231226	140248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	-17	5	-1.28	230454754	175247	80.05	1326	1330	1308	1726	930	1328	1315.03	1.87	0	-9693	1366	1346	1337	1317	1308	1342	1313	373	398	500	920	1	1	74511166	977	-31.21	0.92	12	0.24	-42.00	1420.00	3485	20221228	-62.38	1289	20231031	1.71	3345	-60.81	20230102	1289	1.71	20231031	3485	-62.38	20221228	1289	1.71	20231031	0.99	N	010170	500	372 억	1390910	N	N	117	N	N
29	20231226	130248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	-12	5	-0.90	216124635	164325	75.06	1326	1330	1308	1726	930	1328	1315.23	1.87	0	-9502	1366	1346	1337	1317	1308	1342	1313	373	398	500	920	1	1	74511166	981	-31.33	0.93	12	0.22	-42.00	1420.00	3485	20221228	-62.24	1289	20231031	2.09	3345	-60.66	20230102	1289	2.09	20231031	3485	-62.24	20221228	1289	2.09	20231031	0.99	N	010170	500	372 억	1390910	N	N	117	N	N
30	20231226	120248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	-12	5	-0.90	191801224	145815	66.61	1326	1330	1308	1726	930	1328	1315.37	1.87	0	-5359	1366	1346	1337	1317	1308	1342	1313	373	398	500	920	1	1	74511166	981	-31.33	0.93	12	0.20	-42.00	1420.00	3485	20221228	-62.24	1289	20231031	2.09	3345	-60.66	20230102	1289	2.09	20231031	3485	-62.24	20221228	1289	2.09	20231031	0.99	N	010170	500	372 억	1390910	N	N	117	N	N
31	20231226	110250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1323	-5	5	-0.38	170040165	129303	59.06	1326	1330	1308	1726	930	1328	1315.05	1.87	0	-3597	1366	1346	1337	1317	1308	1342	1313	373	398	500	920	1	1	74511166	986	-31.50	0.93	12	0.17	-42.00	1420.00	3485	20221228	-62.04	1289	20231031	2.64	3345	-60.45	20230102	1289	2.64	20231031	3485	-62.04	20221228	1289	2.64	20231031	0.99	N	010170	500	372 억	1390910	N	N	117	N	N
32	20231226	100248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-18	5	-1.36	105881019	80405	36.73	1326	1330	1310	1726	930	1328	1316.85	1.87	0	-14305	1366	1346	1337	1317	1308	1342	1313	373	398	500	920	1	1	74511166	976	-31.19	0.92	12	0.11	-42.00	1420.00	3485	20221228	-62.41	1289	20231031	1.63	3345	-60.84	20230102	1289	1.63	20231031	3485	-62.41	20221228	1289	1.63	20231031	0.99	N	010170	500	372 억	1390910	N	N	117	N	N
33	20231226	090248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	-2	5	-0.15	1578010	1189	0.54	1326	1330	1326	1726	930	1328	1327.17	1.87	0	422	1366	1346	1337	1317	1308	1342	1313	373	398	500	920	1	1	74511166	988	-31.57	0.93	12	0.00	-42.00	1420.00	3485	20221228	-61.95	1289	20231031	2.87	3345	-60.36	20230102	1289	2.87	20231031	3485	-61.95	20221228	1289	2.87	20231031	0.99	N	010170	500	372 억	1390910	N	N	117	N	N
34	20231222	160246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	-17	5	-1.26	290900163	218302	65.60	1345	1357	1328	1748	942	1345	1332.57	1.92	0	-42593	1399	1371	1351	1323	1303	1362	1314	373	403	500	940	1	1	74511166	990	-31.62	0.94	12	0.29	-42.00	1420.00	3485	20221228	-61.89	1289	20231031	3.03	3345	-60.30	20230102	1289	3.03	20231031	3485	-61.89	20221228	1289	3.03	20231031	0.98	N	010170	500	372 억	1433503	N	N	117	N	N
35	20231222	150245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-14	5	-1.04	247951827	185982	55.89	1345	1357	1328	1748	942	1345	1333.20	1.92	0	-32557	1399	1371	1351	1323	1303	1362	1314	373	403	500	940	1	1	74511166	992	-31.69	0.94	12	0.25	-42.00	1420.00	3485	20221228	-61.81	1289	20231031	3.26	3345	-60.21	20230102	1289	3.26	20231031	3485	-61.81	20221228	1289	3.26	20231031	0.98	N	010170	500	372 억	1433503	N	N	108	N	N
36	20231222	140244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-11	5	-0.82	220284412	165217	49.65	1345	1357	1328	1748	942	1345	1333.30	1.92	0	-25305	1399	1371	1351	1323	1303	1362	1314	373	403	500	940	1	1	74511166	994	-31.76	0.94	12	0.22	-42.00	1420.00	3485	20221228	-61.72	1289	20231031	3.49	3345	-60.12	20230102	1289	3.49	20231031	3485	-61.72	20221228	1289	3.49	20231031	0.98	N	010170	500	372 억	1433503	N	N	108	N	N
37	20231222	130242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	-9	5	-0.67	174690377	130986	39.36	1345	1357	1328	1748	942	1345	1333.66	1.92	0	-21765	1399	1371	1351	1323	1303	1362	1314	373	403	500	940	1	1	74511166	995	-31.81	0.94	12	0.18	-42.00	1420.00	3485	20221228	-61.66	1289	20231031	3.65	3345	-60.06	20230102	1289	3.65	20231031	3485	-61.66	20221228	1289	3.65	20231031	0.98	N	010170	500	372 억	1433503	N	N	108	N	N
38	20231222	120244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-14	5	-1.04	143130086	107302	32.24	1345	1357	1328	1748	942	1345	1333.90	1.92	0	-23083	1399	1371	1351	1323	1303	1362	1314	373	403	500	940	1	1	74511166	992	-31.69	0.94	12	0.14	-42.00	1420.00	3485	20221228	-61.81	1289	20231031	3.26	3345	-60.21	20230102	1289	3.26	20231031	3485	-61.81	20221228	1289	3.26	20231031	0.98	N	010170	500	372 억	1433503	N	N	108	N	N
39	20231222	110245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-14	5	-1.04	125561406	94133	28.29	1345	1357	1328	1748	942	1345	1333.87	1.92	0	-20054	1399	1371	1351	1323	1303	1362	1314	373	403	500	940	1	1	74511166	992	-31.69	0.94	12	0.13	-42.00	1420.00	3485	20221228	-61.81	1289	20231031	3.26	3345	-60.21	20230102	1289	3.26	20231031	3485	-61.81	20221228	1289	3.26	20231031	0.98	N	010170	500	372 억	1433503	N	N	108	N	N
40	20231222	100244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-15	5	-1.12	97516541	73044	21.95	1345	1357	1328	1748	942	1345	1335.04	1.92	0	-19749	1399	1371	1351	1323	1303	1362	1314	373	403	500	940	1	1	74511166	991	-31.67	0.94	12	0.10	-42.00	1420.00	3485	20221228	-61.84	1289	20231031	3.18	3345	-60.24	20230102	1289	3.18	20231031	3485	-61.84	20221228	1289	3.18	20231031	0.98	N	010170	500	372 억	1433503	N	N	108	N	N
41	20231222	090243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	4	2	0.30	5273180	3920	1.18	1345	1349	1345	1748	942	1345	1345.20	1.92	0	-1529	1399	1371	1351	1323	1303	1362	1314	373	403	500	940	1	1	74511166	1005	-32.12	0.95	12	0.01	-42.00	1420.00	3485	20221228	-61.29	1289	20231031	4.65	3345	-59.67	20230102	1289	4.65	20231031	3485	-61.29	20221228	1289	4.65	20231031	0.98	N	010170	500	372 억	1433503	N	N	108	N	N
42	20231221	160244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	-36	5	-2.61	449754083	332411	114.95	1350	1379	1331	1795	967	1381	1353.03	2.05	-10919	-100680	1417	1399	1380	1362	1343	1408	1371	373	414	500	960	1	1	74511166	1002	-32.02	0.95	12	0.45	-42.00	1420.00	3485	20221228	-61.41	1289	20231031	4.34	3345	-59.79	20230102	1289	4.34	20231031	3485	-61.41	20221228	1289	4.34	20231031	1.08	N	010170	500	372 억	1530858	N	N	108	N	N
43	20231221	150244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	-35	5	-2.53	438623071	324136	112.09	1350	1379	1331	1795	967	1381	1353.21	2.05	-10919	-100256	1417	1399	1380	1362	1343	1408	1371	373	414	500	960	1	1	74511166	1003	-32.05	0.95	12	0.44	-42.00	1420.00	3485	20221228	-61.38	1289	20231031	4.42	3345	-59.76	20230102	1289	4.42	20231031	3485	-61.38	20221228	1289	4.42	20231031	1.08	N	010170	500	372 억	1530858	N	N	72	N	N
44	20231221	140242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	-34	5	-2.46	400265629	295598	102.22	1350	1379	1331	1795	967	1381	1354.09	2.05	-10919	-93137	1417	1399	1380	1362	1343	1408	1371	373	414	500	960	1	1	74511166	1004	-32.07	0.95	12	0.40	-42.00	1420.00	3485	20221228	-61.35	1289	20231031	4.50	3345	-59.73	20230102	1289	4.50	20231031	3485	-61.35	20221228	1289	4.50	20231031	1.08	N	010170	500	372 억	1530858	N	N	72	N	N
45	20231221	130244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	-37	5	-2.68	362107994	267284	92.43	1350	1379	1331	1795	967	1381	1354.77	2.05	-10919	-82668	1417	1399	1380	1362	1343	1408	1371	373	414	500	960	1	1	74511166	1001	-32.00	0.95	12	0.36	-42.00	1420.00	3485	20221228	-61.43	1289	20231031	4.27	3345	-59.82	20230102	1289	4.27	20231031	3485	-61.43	20221228	1289	4.27	20231031	1.08	N	010170	500	372 억	1530858	N	N	72	N	N
46	20231221	120243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	-33	5	-2.39	311887862	230062	79.56	1350	1379	1331	1795	967	1381	1355.67	2.05	-10919	-72675	1417	1399	1380	1362	1343	1408	1371	373	414	500	960	1	1	74511166	1004	-32.10	0.95	12	0.31	-42.00	1420.00	3485	20221228	-61.32	1289	20231031	4.58	3345	-59.70	20230102	1289	4.58	20231031	3485	-61.32	20221228	1289	4.58	20231031	1.08	N	010170	500	372 억	1530858	N	N	72	N	N
47	20231221	110245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	-38	5	-2.75	289701448	213621	73.87	1350	1379	1331	1795	967	1381	1356.15	2.05	-10919	-66465	1417	1399	1380	1362	1343	1408	1371	373	414	500	960	1	1	74511166	1001	-31.98	0.95	12	0.29	-42.00	1420.00	3485	20221228	-61.46	1289	20231031	4.19	3345	-59.85	20230102	1289	4.19	20231031	3485	-61.46	20221228	1289	4.19	20231031	1.08	N	010170	500	372 억	1530858	N	N	72	N	N
48	20231221	100242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1373	-8	5	-0.58	83846641	61526	21.28	1350	1379	1350	1795	967	1381	1362.78	2.05	-10919	6733	1417	1399	1380	1362	1343	1408	1371	373	414	500	960	1	1	74511166	1023	-32.69	0.97	12	0.08	-42.00	1420.00	3485	20221228	-60.60	1289	20231031	6.52	3345	-58.95	20230102	1289	6.52	20231031	3485	-60.60	20221228	1289	6.52	20231031	1.08	N	010170	500	372 억	1530858	N	N	72	N	N
49	20231221	090244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	-28	5	-2.03	29840177	22102	7.64	1350	1370	1350	1795	967	1381	1350.11	2.05	-10919	1802	1417	1399	1380	1362	1343	1408	1371	373	414	500	960	1	1	74511166	1008	-32.21	0.95	12	0.03	-42.00	1420.00	3485	20221228	-61.18	1289	20231031	4.97	3345	-59.55	20230102	1289	4.97	20231031	3485	-61.18	20221228	1289	4.97	20231031	1.08	N	010170	500	372 억	1530858	N	N	72	N	N
50	20231220	160244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1381	17	2	1.25	400592729	288901	132.38	1364	1398	1361	1773	955	1364	1386.61	1.98	0	69766	1398	1380	1367	1349	1336	1374	1343	373	409	500	950	1	1	74511166	1029	-32.88	0.97	12	0.39	-42.00	1420.00	3485	20221228	-60.37	1289	20231031	7.14	3345	-58.71	20230102	1289	7.14	20231031	3485	-60.37	20221228	1289	7.14	20231031	1.09	N	010170	500	372 억	1473148	N	N	72	N	N
51	20231220	150255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1377	13	2	0.95	388015892	279789	128.20	1364	1398	1361	1773	955	1364	1386.82	1.98	0	69198	1398	1380	1367	1349	1336	1374	1343	373	409	500	950	1	1	74511166	1026	-32.79	0.97	12	0.38	-42.00	1420.00	3485	20221228	-60.49	1289	20231031	6.83	3345	-58.83	20230102	1289	6.83	20231031	3485	-60.49	20221228	1289	6.83	20231031	1.09	N	010170	500	372 억	1473148	N	N	0	N	N
52	20231220	140300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	25	2	1.83	326640129	235316	107.82	1364	1398	1361	1773	955	1364	1388.09	1.98	0	63457	1398	1380	1367	1349	1336	1374	1343	373	409	500	950	1	1	74511166	1035	-33.07	0.98	12	0.32	-42.00	1420.00	3485	20221228	-60.14	1289	20231031	7.76	3345	-58.48	20230102	1289	7.76	20231031	3485	-60.14	20221228	1289	7.76	20231031	1.09	N	010170	500	372 억	1473148	N	N	0	N	N
53	20231220	130258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1391	27	2	1.98	298382749	214996	98.51	1364	1398	1361	1773	955	1364	1387.85	1.98	0	62706	1398	1380	1367	1349	1336	1374	1343	373	409	500	950	1	1	74511166	1036	-33.12	0.98	12	0.29	-42.00	1420.00	3485	20221228	-60.09	1289	20231031	7.91	3345	-58.42	20230102	1289	7.91	20231031	3485	-60.09	20221228	1289	7.91	20231031	1.09	N	010170	500	372 억	1473148	N	N	0	N	N
54	20231220	120242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1391	27	2	1.98	257831169	185808	85.14	1364	1398	1361	1773	955	1364	1387.62	1.98	0	61212	1398	1380	1367	1349	1336	1374	1343	373	409	500	950	1	1	74511166	1036	-33.12	0.98	12	0.25	-42.00	1420.00	3485	20221228	-60.09	1289	20231031	7.91	3345	-58.42	20230102	1289	7.91	20231031	3485	-60.09	20221228	1289	7.91	20231031	1.09	N	010170	500	372 억	1473148	N	N	0	N	N
55	20231220	110244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1388	24	2	1.76	196256992	141591	64.88	1364	1395	1361	1773	955	1364	1386.08	1.98	0	37400	1398	1380	1367	1349	1336	1374	1343	373	409	500	950	1	1	74511166	1034	-33.05	0.98	12	0.19	-42.00	1420.00	3485	20221228	-60.17	1289	20231031	7.68	3345	-58.51	20230102	1289	7.68	20231031	3485	-60.17	20221228	1289	7.68	20231031	1.09	N	010170	500	372 억	1473148	N	N	0	N	N
56	20231220	100242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	25	2	1.83	164489402	118656	54.37	1364	1395	1361	1773	955	1364	1386.27	1.98	0	32768	1398	1380	1367	1349	1336	1374	1343	373	409	500	950	1	1	74511166	1035	-33.07	0.98	12	0.16	-42.00	1420.00	3485	20221228	-60.14	1289	20231031	7.76	3345	-58.48	20230102	1289	7.76	20231031	3485	-60.14	20221228	1289	7.76	20231031	1.09	N	010170	500	372 억	1473148	N	N	0	N	N
57	20231220	090243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1368	4	2	0.29	2994853	2197	1.01	1364	1368	1361	1773	955	1364	1363.16	1.98	0	826	1398	1380	1367	1349	1336	1374	1343	373	409	500	950	1	1	74511166	1019	-32.57	0.96	12	0.00	-42.00	1420.00	3485	20221228	-60.75	1289	20231031	6.13	3345	-59.10	20230102	1289	6.13	20231031	3485	-60.75	20221228	1289	6.13	20231031	1.09	N	010170	500	372 억	1473148	N	N	0	N	N
58	20231219	160244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1364	-1	5	-0.07	297034908	218227	139.30	1365	1385	1354	1774	956	1365	1361.12	1.93	-9783	38090	1384	1374	1368	1358	1352	1371	1355	373	409	500	950	1	1	74511166	1016	-32.48	0.96	12	0.29	-42.00	1420.00	3485	20221228	-60.86	1289	20231031	5.82	3345	-59.22	20230102	1289	5.82	20231031	3485	-60.86	20221228	1289	5.82	20231031	1.10	N	010170	500	372 억	1438226	N	N	775	N	N
59	20231219	150244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1367	2	2	0.15	272479205	200243	127.82	1365	1385	1354	1774	956	1365	1360.74	1.93	-9783	37665	1384	1374	1368	1358	1352	1371	1355	373	409	500	950	1	1	74511166	1019	-32.55	0.96	12	0.27	-42.00	1420.00	3485	20221228	-60.77	1289	20231031	6.05	3345	-59.13	20230102	1289	6.05	20231031	3485	-60.77	20221228	1289	6.05	20231031	1.10	N	010170	500	372 억	1438226	N	N	775	N	N
60	20231219	140244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1367	2	2	0.15	252084861	185290	118.27	1365	1385	1354	1774	956	1365	1360.49	1.93	-9783	37633	1384	1374	1368	1358	1352	1371	1355	373	409	500	950	1	1	74511166	1019	-32.55	0.96	12	0.25	-42.00	1420.00	3485	20221228	-60.77	1289	20231031	6.05	3345	-59.13	20230102	1289	6.05	20231031	3485	-60.77	20221228	1289	6.05	20231031	1.10	N	010170	500	372 억	1438226	N	N	775	N	N
61	20231219	130244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	-5	5	-0.37	226706163	166670	106.39	1365	1385	1354	1774	956	1365	1360.21	1.93	-9783	30904	1384	1374	1368	1358	1352	1371	1355	373	409	500	950	1	1	74511166	1013	-32.38	0.96	12	0.22	-42.00	1420.00	3485	20221228	-60.98	1289	20231031	5.51	3345	-59.34	20230102	1289	5.51	20231031	3485	-60.98	20221228	1289	5.51	20231031	1.10	N	010170	500	372 억	1438226	N	N	775	N	N
62	20231219	120244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1355	-10	5	-0.73	146468905	107514	68.63	1365	1385	1355	1774	956	1365	1362.32	1.93	-9783	-14237	1384	1374	1368	1358	1352	1371	1355	373	409	500	950	1	1	74511166	1010	-32.26	0.95	12	0.14	-42.00	1420.00	3485	20221228	-61.12	1289	20231031	5.12	3345	-59.49	20230102	1289	5.12	20231031	3485	-61.12	20221228	1289	5.12	20231031	1.10	N	010170	500	372 억	1438226	N	N	775	N	N
63	20231219	110244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1362	-3	5	-0.22	86180329	63199	40.34	1365	1385	1356	1774	956	1365	1363.63	1.93	-9783	-19870	1384	1374	1368	1358	1352	1371	1355	373	409	500	950	1	1	74511166	1015	-32.43	0.96	12	0.08	-42.00	1420.00	3485	20221228	-60.92	1289	20231031	5.66	3345	-59.28	20230102	1289	5.66	20231031	3485	-60.92	20221228	1289	5.66	20231031	1.10	N	010170	500	372 억	1438226	N	N	775	N	N
64	20231219	100242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1361	-4	5	-0.29	34203990	25042	15.98	1365	1385	1361	1774	956	1365	1365.86	1.93	-9783	-3609	1384	1374	1368	1358	1352	1371	1355	373	409	500	950	1	1	74511166	1014	-32.40	0.96	12	0.03	-42.00	1420.00	3485	20221228	-60.95	1289	20231031	5.59	3345	-59.31	20230102	1289	5.59	20231031	3485	-60.95	20221228	1289	5.59	20231031	1.10	N	010170	500	372 억	1438226	N	N	775	N	N
65	20231219	090242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	14	2	1.03	3178435	2327	1.49	1365	1385	1365	1774	956	1365	1365.89	1.93	-9783	-329	1384	1374	1368	1358	1352	1371	1355	373	409	500	950	1	1	74511166	1028	-32.83	0.97	12	0.00	-42.00	1420.00	3485	20221228	-60.43	1289	20231031	6.98	3345	-58.77	20230102	1289	6.98	20231031	3485	-60.43	20221228	1289	6.98	20231031	1.10	N	010170	500	372 억	1438226	N	N	775	N	N
66	20231218	160244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	-6	5	-0.44	214262144	156572	48.84	1371	1378	1362	1782	960	1371	1368.46	1.92	-9842	14896	1419	1395	1380	1356	1341	1387	1348	373	411	500	950	1	1	74511166	1017	-32.50	0.96	12	0.21	-42.00	1420.00	3485	20221228	-60.83	1289	20231031	5.90	3345	-59.19	20230102	1289	5.90	20231031	3485	-60.83	20221228	1289	5.90	20231031	1.11	N	010170	500	372 억	1433113	N	N	775	N	N
67	20231218	150242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1373	2	2	0.15	163920218	119685	37.34	1371	1378	1362	1782	960	1371	1369.60	1.92	-9842	6158	1419	1395	1380	1356	1341	1387	1348	373	411	500	950	1	1	74511166	1023	-32.69	0.97	12	0.16	-42.00	1420.00	3485	20221228	-60.60	1289	20231031	6.52	3345	-58.95	20230102	1289	6.52	20231031	3485	-60.60	20221228	1289	6.52	20231031	1.11	N	010170	500	372 억	1433113	N	N	0	N	N
68	20231218	140242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1372	1	2	0.07	137584303	100538	31.36	1371	1378	1362	1782	960	1371	1368.48	1.92	-9842	6261	1419	1395	1380	1356	1341	1387	1348	373	411	500	950	1	1	74511166	1022	-32.67	0.97	12	0.13	-42.00	1420.00	3485	20221228	-60.63	1289	20231031	6.44	3345	-58.98	20230102	1289	6.44	20231031	3485	-60.63	20221228	1289	6.44	20231031	1.11	N	010170	500	372 억	1433113	N	N	0	N	N
69	20231218	130242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	-6	5	-0.44	112150859	81930	25.56	1371	1378	1362	1782	960	1371	1368.86	1.92	-9842	7124	1419	1395	1380	1356	1341	1387	1348	373	411	500	950	1	1	74511166	1017	-32.50	0.96	12	0.11	-42.00	1420.00	3485	20221228	-60.83	1289	20231031	5.90	3345	-59.19	20230102	1289	5.90	20231031	3485	-60.83	20221228	1289	5.90	20231031	1.11	N	010170	500	372 억	1433113	N	N	0	N	N
70	20231218	120241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1371	0	3	0.00	101955991	74477	23.23	1371	1378	1362	1782	960	1371	1368.96	1.92	-9842	8205	1419	1395	1380	1356	1341	1387	1348	373	411	500	950	1	1	74511166	1022	-32.64	0.97	12	0.10	-42.00	1420.00	3485	20221228	-60.66	1289	20231031	6.36	3345	-59.01	20230102	1289	6.36	20231031	3485	-60.66	20221228	1289	6.36	20231031	1.11	N	010170	500	372 억	1433113	N	N	0	N	N
71	20231218	110241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1376	5	2	0.36	78772370	57596	17.97	1371	1378	1362	1782	960	1371	1367.67	1.92	-9842	6493	1419	1395	1380	1356	1341	1387	1348	373	411	500	950	1	1	74511166	1025	-32.76	0.97	12	0.08	-42.00	1420.00	3485	20221228	-60.52	1289	20231031	6.75	3345	-58.86	20230102	1289	6.75	20231031	3485	-60.52	20221228	1289	6.75	20231031	1.11	N	010170	500	372 억	1433113	N	N	0	N	N
72	20231218	100241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1367	-4	5	-0.29	47321908	34610	10.80	1371	1378	1362	1782	960	1371	1367.29	1.92	-9842	-921	1419	1395	1380	1356	1341	1387	1348	373	411	500	950	1	1	74511166	1019	-32.55	0.96	12	0.05	-42.00	1420.00	3485	20221228	-60.77	1289	20231031	6.05	3345	-59.13	20230102	1289	6.05	20231031	3485	-60.77	20221228	1289	6.05	20231031	1.11	N	010170	500	372 억	1433113	N	N	0	N	N
73	20231218	090238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1371	0	3	0.00	4894470	3570	1.11	1371	1371	1371	1782	960	1371	1371.00	1.92	-9842	176	1419	1395	1380	1356	1341	1387	1348	373	411	500	950	1	1	74511166	1022	-32.64	0.97	12	0.00	-42.00	1420.00	3485	20221228	-60.66	1289	20231031	6.36	3345	-59.01	20230102	1289	6.36	20231031	3485	-60.66	20221228	1289	6.36	20231031	1.11	N	010170	500	372 억	1433113	N	N	0	N	N
74	20231215	160240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1371	-4	5	-0.29	440515768	319946	126.05	1375	1404	1365	1787	963	1375	1376.85	1.88	0	19573	1428	1401	1383	1356	1338	1392	1347	373	412	500	960	1	1	74511166	1022	-32.64	0.97	12	0.43	-42.00	1420.00	3485	20221228	-60.66	1289	20231031	6.36	3345	-59.01	20230102	1289	6.36	20231031	3485	-60.66	20221228	1289	6.36	20231031	1.08	N	010170	500	372 억	1398094	N	N	507	N	N
75	20231215	150242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1367	-8	5	-0.58	416700371	302535	119.19	1375	1404	1366	1787	963	1375	1377.36	1.88	0	17578	1428	1401	1383	1356	1338	1392	1347	373	412	500	960	1	1	74511166	1019	-32.55	0.96	12	0.41	-42.00	1420.00	3485	20221228	-60.77	1289	20231031	6.05	3345	-59.13	20230102	1289	6.05	20231031	3485	-60.77	20221228	1289	6.05	20231031	1.08	N	010170	500	372 억	1398094	N	N	507	N	N
76	20231215	140242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1372	-3	5	-0.22	347534992	251938	99.26	1375	1404	1366	1787	963	1375	1379.45	1.88	0	9701	1428	1401	1383	1356	1338	1392	1347	373	412	500	960	1	1	74511166	1022	-32.67	0.97	12	0.34	-42.00	1420.00	3485	20221228	-60.63	1289	20231031	6.44	3345	-58.98	20230102	1289	6.44	20231031	3485	-60.63	20221228	1289	6.44	20231031	1.08	N	010170	500	372 억	1398094	N	N	507	N	N
77	20231215	130240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1372	-3	5	-0.22	261667697	189162	74.52	1375	1404	1366	1787	963	1375	1383.30	1.88	0	22099	1428	1401	1383	1356	1338	1392	1347	373	412	500	960	1	1	74511166	1022	-32.67	0.97	12	0.25	-42.00	1420.00	3485	20221228	-60.63	1289	20231031	6.44	3345	-58.98	20230102	1289	6.44	20231031	3485	-60.63	20221228	1289	6.44	20231031	1.08	N	010170	500	372 억	1398094	N	N	507	N	N
78	20231215	120240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1372	-3	5	-0.22	229562413	165800	65.32	1375	1404	1366	1787	963	1375	1384.57	1.88	0	32585	1428	1401	1383	1356	1338	1392	1347	373	412	500	960	1	1	74511166	1022	-32.67	0.97	12	0.22	-42.00	1420.00	3485	20221228	-60.63	1289	20231031	6.44	3345	-58.98	20230102	1289	6.44	20231031	3485	-60.63	20221228	1289	6.44	20231031	1.08	N	010170	500	372 억	1398094	N	N	507	N	N
79	20231215	110241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1391	16	2	1.16	157315785	113422	44.68	1375	1404	1366	1787	963	1375	1387.00	1.88	0	43134	1428	1401	1383	1356	1338	1392	1347	373	412	500	960	1	1	74511166	1036	-33.12	0.98	12	0.15	-42.00	1420.00	3485	20221228	-60.09	1289	20231031	7.91	3345	-58.42	20230102	1289	7.91	20231031	3485	-60.09	20221228	1289	7.91	20231031	1.08	N	010170	500	372 억	1398094	N	N	507	N	N
80	20231215	100242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1402	27	2	1.96	117489222	84838	33.42	1375	1404	1366	1787	963	1375	1384.87	1.88	0	38626	1428	1401	1383	1356	1338	1392	1347	373	412	500	960	1	1	74511166	1045	-33.38	0.99	12	0.11	-42.00	1420.00	3485	20221228	-59.77	1289	20231031	8.77	3345	-58.09	20230102	1289	8.77	20231031	3485	-59.77	20221228	1289	8.77	20231031	1.08	N	010170	500	372 억	1398094	N	N	507	N	N
81	20231215	090240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1370	-5	5	-0.36	1912735	1393	0.55	1375	1375	1370	1787	963	1375	1373.10	1.88	0	-679	1428	1401	1383	1356	1338	1392	1347	373	412	500	960	1	1	74511166	1021	-32.62	0.96	12	0.00	-42.00	1420.00	3485	20221228	-60.69	1289	20231031	6.28	3345	-59.04	20230102	1289	6.28	20231031	3485	-60.69	20221228	1289	6.28	20231031	1.08	N	010170	500	372 억	1398094	N	N	507	N	N
82	20231214	160241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1375	-4	5	-0.29	349605392	252672	99.98	1390	1410	1365	1792	966	1379	1383.63	1.87	0	4474	1407	1393	1374	1360	1341	1383	1350	373	413	500	960	1	1	74511166	1025	-32.74	0.97	12	0.34	-42.00	1420.00	3485	20221228	-60.55	1289	20231031	6.67	3345	-58.89	20230102	1289	6.67	20231031	3485	-60.55	20221228	1289	6.67	20231031	1.05	N	010170	500	372 억	1395776	N	N	507	N	N
83	20231214	150247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1376	-3	5	-0.22	294039151	212195	83.96	1390	1410	1365	1792	966	1379	1385.70	1.87	0	9841	1407	1393	1374	1360	1341	1383	1350	373	413	500	960	1	1	74511166	1025	-32.76	0.97	12	0.28	-42.00	1420.00	3485	20221228	-60.52	1289	20231031	6.75	3345	-58.86	20230102	1289	6.75	20231031	3485	-60.52	20221228	1289	6.75	20231031	1.05	N	010170	500	372 억	1395776	N	N	817	N	N
84	20231214	140247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1373	-6	5	-0.44	284055602	204926	81.09	1390	1410	1365	1792	966	1379	1386.14	1.87	0	12180	1407	1393	1374	1360	1341	1383	1350	373	413	500	960	1	1	74511166	1023	-32.69	0.97	12	0.28	-42.00	1420.00	3485	20221228	-60.60	1289	20231031	6.52	3345	-58.95	20230102	1289	6.52	20231031	3485	-60.60	20221228	1289	6.52	20231031	1.05	N	010170	500	372 억	1395776	N	N	817	N	N
85	20231214	130247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1382	3	2	0.22	249861237	180077	71.25	1390	1410	1365	1792	966	1379	1387.52	1.87	0	14060	1407	1393	1374	1360	1341	1383	1350	373	413	500	960	1	1	74511166	1030	-32.90	0.97	12	0.24	-42.00	1420.00	3485	20221228	-60.34	1289	20231031	7.21	3345	-58.68	20230102	1289	7.21	20231031	3485	-60.34	20221228	1289	7.21	20231031	1.05	N	010170	500	372 억	1395776	N	N	817	N	N
86	20231214	120250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1381	2	2	0.15	239200355	172355	68.20	1390	1410	1365	1792	966	1379	1387.84	1.87	0	13878	1407	1393	1374	1360	1341	1383	1350	373	413	500	960	1	1	74511166	1029	-32.88	0.97	12	0.23	-42.00	1420.00	3485	20221228	-60.37	1289	20231031	7.14	3345	-58.71	20230102	1289	7.14	20231031	3485	-60.37	20221228	1289	7.14	20231031	1.05	N	010170	500	372 억	1395776	N	N	817	N	N
87	20231214	110243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1374	-5	5	-0.36	204275235	147042	58.18	1390	1410	1365	1792	966	1379	1389.23	1.87	0	24235	1407	1393	1374	1360	1341	1383	1350	373	413	500	960	1	1	74511166	1024	-32.71	0.97	12	0.20	-42.00	1420.00	3485	20221228	-60.57	1289	20231031	6.59	3345	-58.92	20230102	1289	6.59	20231031	3485	-60.57	20221228	1289	6.59	20231031	1.05	N	010170	500	372 억	1395776	N	N	817	N	N
88	20231214	100239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1386	7	2	0.51	151929475	109014	43.14	1390	1410	1380	1792	966	1379	1393.67	1.87	0	45934	1407	1393	1374	1360	1341	1383	1350	373	413	500	960	1	1	74511166	1033	-33.00	0.98	12	0.15	-42.00	1420.00	3485	20221228	-60.23	1289	20231031	7.53	3345	-58.57	20230102	1289	7.53	20231031	3485	-60.23	20221228	1289	7.53	20231031	1.05	N	010170	500	372 억	1395776	N	N	817	N	N
89	20231214	090229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	1	2	0.07	1202210	870	0.34	1390	1390	1380	1792	966	1379	1381.85	1.87	0	684	1407	1393	1374	1360	1341	1383	1350	373	413	500	960	1	1	74511166	1028	-32.86	0.97	12	0.00	-42.00	1420.00	3485	20221228	-60.40	1289	20231031	7.06	3345	-58.74	20230102	1289	7.06	20231031	3485	-60.40	20221228	1289	7.06	20231031	1.05	N	010170	500	372 억	1395776	N	N	817	N	N
90	20231213	160239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	-3	5	-0.22	348367617	252685	63.66	1385	1388	1355	1796	968	1382	1378.66	1.94	0	-46860	1426	1403	1369	1346	1312	1415	1358	373	414	500	960	1	1	74511166	1028	-32.83	0.97	12	0.34	-42.00	1420.00	3485	20221228	-60.43	1289	20231031	6.98	3345	-58.77	20230102	1289	6.98	20231031	3485	-60.43	20221228	1289	6.98	20231031	1.05	N	010170	500	372 억	1442017	N	N	817	N	N
91	20231213	150245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1383	1	2	0.07	344452261	249849	62.94	1385	1388	1355	1796	968	1382	1378.64	1.94	0	-46884	1426	1403	1369	1346	1312	1415	1358	373	414	500	960	1	1	74511166	1030	-32.93	0.97	12	0.34	-42.00	1420.00	3485	20221228	-60.32	1289	20231031	7.29	3345	-58.65	20230102	1289	7.29	20231031	3485	-60.32	20221228	1289	7.29	20231031	1.05	N	010170	500	372 억	1442017	N	N	610	N	N
92	20231213	140246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1382	0	3	0.00	261282971	189688	47.79	1385	1388	1355	1796	968	1382	1377.44	1.94	0	-47021	1426	1403	1369	1346	1312	1415	1358	373	414	500	960	1	1	74511166	1030	-32.90	0.97	12	0.25	-42.00	1420.00	3485	20221228	-60.34	1289	20231031	7.21	3345	-58.68	20230102	1289	7.21	20231031	3485	-60.34	20221228	1289	7.21	20231031	1.05	N	010170	500	372 억	1442017	N	N	610	N	N
93	20231213	130244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1378	-4	5	-0.29	244042637	177196	44.64	1385	1388	1355	1796	968	1382	1377.25	1.94	0	-47491	1426	1403	1369	1346	1312	1415	1358	373	414	500	960	1	1	74511166	1027	-32.81	0.97	12	0.24	-42.00	1420.00	3485	20221228	-60.46	1289	20231031	6.90	3345	-58.80	20230102	1289	6.90	20231031	3485	-60.46	20221228	1289	6.90	20231031	1.05	N	010170	500	372 억	1442017	N	N	610	N	N
94	20231213	120242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1374	-8	5	-0.58	238677156	173294	43.66	1385	1388	1355	1796	968	1382	1377.30	1.94	0	-47166	1426	1403	1369	1346	1312	1415	1358	373	414	500	960	1	1	74511166	1024	-32.71	0.97	12	0.23	-42.00	1420.00	3485	20221228	-60.57	1289	20231031	6.59	3345	-58.92	20230102	1289	6.59	20231031	3485	-60.57	20221228	1289	6.59	20231031	1.05	N	010170	500	372 억	1442017	N	N	610	N	N
95	20231213	110243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1377	-5	5	-0.36	176599894	128154	32.29	1385	1388	1355	1796	968	1382	1378.03	1.94	0	-50517	1426	1403	1369	1346	1312	1415	1358	373	414	500	960	1	1	74511166	1026	-32.79	0.97	12	0.17	-42.00	1420.00	3485	20221228	-60.49	1289	20231031	6.83	3345	-58.83	20230102	1289	6.83	20231031	3485	-60.49	20221228	1289	6.83	20231031	1.05	N	010170	500	372 억	1442017	N	N	610	N	N
96	20231213	100245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	-3	5	-0.22	126315127	91698	23.10	1385	1388	1355	1796	968	1382	1377.51	1.94	0	-49934	1426	1403	1369	1346	1312	1415	1358	373	414	500	960	1	1	74511166	1028	-32.83	0.97	12	0.12	-42.00	1420.00	3485	20221228	-60.43	1289	20231031	6.98	3345	-58.77	20230102	1289	6.98	20231031	3485	-60.43	20221228	1289	6.98	20231031	1.05	N	010170	500	372 억	1442017	N	N	610	N	N
97	20231213	090241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	-17	5	-1.23	34953123	25281	6.37	1385	1388	1365	1796	968	1382	1382.58	1.94	0	-20690	1426	1403	1369	1346	1312	1415	1358	373	414	500	960	1	1	74511166	1017	-32.50	0.96	12	0.03	-42.00	1420.00	3485	20221228	-60.83	1289	20231031	5.90	3345	-59.19	20230102	1289	5.90	20231031	3485	-60.83	20221228	1289	5.90	20231031	1.05	N	010170	500	372 억	1442017	N	N	610	N	N
98	20231212	160232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1382	29	2	2.14	543849595	396340	187.29	1352	1392	1335	1758	948	1353	1372.15	1.87	0	42831	1381	1367	1345	1331	1309	1374	1338	373	405	500	940	1	1	74511166	1030	-32.90	0.97	12	0.53	-42.00	1420.00	3485	20221228	-60.34	1289	20231031	7.21	3345	-58.68	20230102	1289	7.21	20231031	3485	-60.34	20221228	1289	7.21	20231031	1.03	N	010170	500	372 억	1394864	N	N	610	N	N
99	20231212	150238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1374	21	2	1.55	504038165	367491	173.66	1352	1392	1335	1758	948	1353	1371.57	1.87	0	42458	1381	1367	1345	1331	1309	1374	1338	373	405	500	940	1	1	74511166	1024	-32.71	0.97	12	0.49	-42.00	1420.00	3485	20221228	-60.57	1289	20231031	6.59	3345	-58.92	20230102	1289	6.59	20231031	3485	-60.57	20221228	1289	6.59	20231031	1.03	N	010170	500	372 억	1394864	N	N	1067	N	N
100	20231212	140231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1376	23	2	1.70	460708224	336029	158.79	1352	1392	1335	1758	948	1353	1371.04	1.87	0	41392	1381	1367	1345	1331	1309	1374	1338	373	405	500	940	1	1	74511166	1025	-32.76	0.97	12	0.45	-42.00	1420.00	3485	20221228	-60.52	1289	20231031	6.75	3345	-58.86	20230102	1289	6.75	20231031	3485	-60.52	20221228	1289	6.75	20231031	1.03	N	010170	500	372 억	1394864	N	N	1067	N	N
101	20231212	130228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	32	2	2.37	376444830	274811	129.86	1352	1392	1335	1758	948	1353	1369.83	1.87	0	33706	1381	1367	1345	1331	1309	1374	1338	373	405	500	940	1	1	74511166	1032	-32.98	0.98	12	0.37	-42.00	1420.00	3485	20221228	-60.26	1289	20231031	7.45	3345	-58.59	20230102	1289	7.45	20231031	3485	-60.26	20221228	1289	7.45	20231031	1.03	N	010170	500	372 억	1394864	N	N	1067	N	N
102	20231212	120228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1375	22	2	1.63	212502133	156425	73.92	1352	1376	1335	1758	948	1353	1358.49	1.87	0	31807	1381	1367	1345	1331	1309	1374	1338	373	405	500	940	1	1	74511166	1025	-32.74	0.97	12	0.21	-42.00	1420.00	3485	20221228	-60.55	1289	20231031	6.67	3345	-58.89	20230102	1289	6.67	20231031	3485	-60.55	20221228	1289	6.67	20231031	1.03	N	010170	500	372 억	1394864	N	N	1067	N	N
103	20231212	110229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1363	10	2	0.74	145259836	107345	50.73	1352	1369	1335	1758	948	1353	1353.21	1.87	0	21534	1381	1367	1345	1331	1309	1374	1338	373	405	500	940	1	1	74511166	1016	-32.45	0.96	12	0.14	-42.00	1420.00	3485	20221228	-60.89	1289	20231031	5.74	3345	-59.25	20230102	1289	5.74	20231031	3485	-60.89	20221228	1289	5.74	20231031	1.03	N	010170	500	372 억	1394864	N	N	1067	N	N
104	20231212	100238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1355	2	2	0.15	77424827	57465	27.15	1352	1355	1335	1758	948	1353	1347.34	1.87	0	2178	1381	1367	1345	1331	1309	1374	1338	373	405	500	940	1	1	74511166	1010	-32.26	0.95	12	0.08	-42.00	1420.00	3485	20221228	-61.12	1289	20231031	5.12	3345	-59.49	20230102	1289	5.12	20231031	3485	-61.12	20221228	1289	5.12	20231031	1.03	N	010170	500	372 억	1394864	N	N	1067	N	N
105	20231212	090234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1351	-2	5	-0.15	3672240	2725	1.29	1352	1352	1335	1758	948	1353	1347.61	1.87	0	-1924	1381	1367	1345	1331	1309	1374	1338	373	405	500	940	1	1	74511166	1007	-32.17	0.95	12	0.00	-42.00	1420.00	3485	20221228	-61.23	1289	20231031	4.81	3345	-59.61	20230102	1289	4.81	20231031	3485	-61.23	20221228	1289	4.81	20231031	1.03	N	010170	500	372 억	1394864	N	N	1067	N	N
106	20231211	160236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	26	2	1.96	282999705	210247	150.25	1327	1359	1323	1725	929	1327	1345.96	1.75	-5785	82218	1341	1334	1328	1321	1315	1333	1320	373	398	500	920	1	1	74511166	1008	-32.21	0.95	12	0.28	-42.00	1420.00	3485	20221228	-61.18	1289	20231031	4.97	3345	-59.55	20230102	1289	4.97	20231031	3485	-61.18	20221228	1289	4.97	20231031	1.03	N	010170	500	372 억	1305923	N	N	1067	N	N
107	20231211	150235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1355	28	2	2.11	266197763	197838	141.38	1327	1359	1323	1725	929	1327	1345.53	1.75	-5785	79942	1341	1334	1328	1321	1315	1333	1320	373	398	500	920	1	1	74511166	1010	-32.26	0.95	12	0.27	-42.00	1420.00	3485	20221228	-61.12	1289	20231031	5.12	3345	-59.49	20230102	1289	5.12	20231031	3485	-61.12	20221228	1289	5.12	20231031	1.03	N	010170	500	372 억	1305923	N	N	871	N	N
108	20231211	140235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	22	2	1.66	244990075	182164	130.18	1327	1359	1323	1725	929	1327	1344.89	1.75	-5785	78043	1341	1334	1328	1321	1315	1333	1320	373	398	500	920	1	1	74511166	1005	-32.12	0.95	12	0.24	-42.00	1420.00	3485	20221228	-61.29	1289	20231031	4.65	3345	-59.67	20230102	1289	4.65	20231031	3485	-61.29	20221228	1289	4.65	20231031	1.03	N	010170	500	372 억	1305923	N	N	871	N	N
109	20231211	130236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	25	2	1.88	215855722	160577	114.75	1327	1359	1323	1725	929	1327	1344.25	1.75	-5785	75522	1341	1334	1328	1321	1315	1333	1320	373	398	500	920	1	1	74511166	1007	-32.19	0.95	12	0.22	-42.00	1420.00	3485	20221228	-61.21	1289	20231031	4.89	3345	-59.58	20230102	1289	4.89	20231031	3485	-61.21	20221228	1289	4.89	20231031	1.03	N	010170	500	372 억	1305923	N	N	871	N	N
110	20231211	120237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	25	2	1.88	189102156	140757	100.59	1327	1359	1323	1725	929	1327	1343.47	1.75	-5785	71301	1341	1334	1328	1321	1315	1333	1320	373	398	500	920	1	1	74511166	1007	-32.19	0.95	12	0.19	-42.00	1420.00	3485	20221228	-61.21	1289	20231031	4.89	3345	-59.58	20230102	1289	4.89	20231031	3485	-61.21	20221228	1289	4.89	20231031	1.03	N	010170	500	372 억	1305923	N	N	871	N	N
111	20231211	110235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1355	28	2	2.11	136984932	102252	73.07	1327	1355	1323	1725	929	1327	1339.68	1.75	-5785	56576	1341	1334	1328	1321	1315	1333	1320	373	398	500	920	1	1	74511166	1010	-32.26	0.95	12	0.14	-42.00	1420.00	3485	20221228	-61.12	1289	20231031	5.12	3345	-59.49	20230102	1289	5.12	20231031	3485	-61.12	20221228	1289	5.12	20231031	1.03	N	010170	500	372 억	1305923	N	N	871	N	N
112	20231211	100235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	12	2	0.90	56717276	42569	30.42	1327	1342	1323	1725	929	1327	1332.36	1.75	-5785	24211	1341	1334	1328	1321	1315	1333	1320	373	398	500	920	1	1	74511166	998	-31.88	0.94	12	0.06	-42.00	1420.00	3485	20221228	-61.58	1289	20231031	3.88	3345	-59.97	20230102	1289	3.88	20231031	3485	-61.58	20221228	1289	3.88	20231031	1.03	N	010170	500	372 억	1305923	N	N	871	N	N
113	20231211	090236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	5	2	0.38	10813682	8170	5.84	1327	1332	1323	1725	929	1327	1323.58	1.75	-5785	6268	1341	1334	1328	1321	1315	1333	1320	373	398	500	920	1	1	74511166	992	-31.71	0.94	12	0.01	-42.00	1420.00	3485	20221228	-61.78	1289	20231031	3.34	3345	-60.18	20230102	1289	3.34	20231031	3485	-61.78	20221228	1289	3.34	20231031	1.03	N	010170	500	372 억	1305923	N	N	871	N	N
114	20231208	160232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	1	2	0.08	181686648	136807	62.32	1327	1335	1322	1723	929	1326	1328.05	1.75	0	5886	1358	1342	1334	1318	1310	1338	1314	373	397	500	920	1	1	74511166	989	-31.60	0.93	12	0.18	-42.00	1420.00	3485	20221228	-61.92	1289	20231031	2.95	3345	-60.33	20230102	1289	2.95	20231031	3485	-61.92	20221228	1289	2.95	20231031	1.03	N	010170	500	372 억	1305923	N	N	871	N	N
115	20231208	150235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	5	2	0.38	165528735	124638	56.78	1327	1335	1322	1723	929	1326	1328.08	1.75	0	4409	1358	1342	1334	1318	1310	1338	1314	373	397	500	920	1	1	74511166	992	-31.69	0.94	12	0.17	-42.00	1420.00	3485	20221228	-61.81	1289	20231031	3.26	3345	-60.21	20230102	1289	3.26	20231031	3485	-61.81	20221228	1289	3.26	20231031	1.03	N	010170	500	372 억	1305923	N	N	52	N	N
116	20231208	140233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	4	2	0.30	153858618	115858	52.78	1327	1335	1322	1723	929	1326	1327.99	1.75	0	3992	1358	1342	1334	1318	1310	1338	1314	373	397	500	920	1	1	74511166	991	-31.67	0.94	12	0.16	-42.00	1420.00	3485	20221228	-61.84	1289	20231031	3.18	3345	-60.24	20230102	1289	3.18	20231031	3485	-61.84	20221228	1289	3.18	20231031	1.03	N	010170	500	372 억	1305923	N	N	52	N	N
117	20231208	130232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	6	2	0.45	134294734	101130	46.07	1327	1335	1322	1723	929	1326	1327.94	1.75	0	4291	1358	1342	1334	1318	1310	1338	1314	373	397	500	920	1	1	74511166	992	-31.71	0.94	12	0.14	-42.00	1420.00	3485	20221228	-61.78	1289	20231031	3.34	3345	-60.18	20230102	1289	3.34	20231031	3485	-61.78	20221228	1289	3.34	20231031	1.03	N	010170	500	372 억	1305923	N	N	52	N	N
118	20231208	120232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	2	2	0.15	127323721	95887	43.68	1327	1335	1322	1723	929	1326	1327.85	1.75	0	4426	1358	1342	1334	1318	1310	1338	1314	373	397	500	920	1	1	74511166	990	-31.62	0.94	12	0.13	-42.00	1420.00	3485	20221228	-61.89	1289	20231031	3.03	3345	-60.30	20230102	1289	3.03	20231031	3485	-61.89	20221228	1289	3.03	20231031	1.03	N	010170	500	372 억	1305923	N	N	52	N	N
119	20231208	110229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	5	2	0.38	78345131	58976	26.87	1327	1335	1322	1723	929	1326	1328.43	1.75	0	5184	1358	1342	1334	1318	1310	1338	1314	373	397	500	920	1	1	74511166	992	-31.69	0.94	12	0.08	-42.00	1420.00	3485	20221228	-61.81	1289	20231031	3.26	3345	-60.21	20230102	1289	3.26	20231031	3485	-61.81	20221228	1289	3.26	20231031	1.03	N	010170	500	372 억	1305923	N	N	52	N	N
120	20231208	100234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	3	2	0.23	57406071	43221	19.69	1327	1335	1322	1723	929	1326	1328.20	1.75	0	5324	1358	1342	1334	1318	1310	1338	1314	373	397	500	920	1	1	74511166	990	-31.64	0.94	12	0.06	-42.00	1420.00	3485	20221228	-61.87	1289	20231031	3.10	3345	-60.27	20230102	1289	3.10	20231031	3485	-61.87	20221228	1289	3.10	20231031	1.03	N	010170	500	372 억	1305923	N	N	52	N	N
121	20231208	090232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	8	2	0.60	191415	144	0.07	1327	1334	1327	1723	929	1326	1330.13	1.75	0	-57	1358	1342	1334	1318	1310	1338	1314	373	397	500	920	1	1	74511166	994	-31.76	0.94	12	0.00	-42.00	1420.00	3485	20221228	-61.72	1289	20231031	3.49	3345	-60.12	20230102	1289	3.49	20231031	3485	-61.72	20221228	1289	3.49	20231031	1.03	N	010170	500	372 억	1305923	N	N	52	N	N
122	20231207	160231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	-9	5	-0.67	291319979	218763	286.98	1336	1350	1326	1735	935	1335	1331.68	1.77	0	-14658	1350	1342	1336	1328	1322	1346	1332	373	400	500	930	1	1	74511166	988	-31.57	0.93	12	0.29	-42.00	1420.00	3485	20221228	-61.95	1289	20231031	2.87	3345	-60.36	20230102	1289	2.87	20231031	3485	-61.95	20221228	1289	2.87	20231031	1.04	N	010170	500	372 억	1320581	N	N	52	N	N
123	20231207	150232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	-8	5	-0.60	264683048	198681	260.64	1336	1350	1326	1735	935	1335	1332.20	1.77	0	-11511	1350	1342	1336	1328	1322	1346	1332	373	400	500	930	1	1	74511166	989	-31.60	0.93	12	0.27	-42.00	1420.00	3485	20221228	-61.92	1289	20231031	2.95	3345	-60.33	20230102	1289	2.95	20231031	3485	-61.92	20221228	1289	2.95	20231031	1.04	N	010170	500	372 억	1320581	N	N	10	N	N
124	20231207	140233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	-7	5	-0.52	241073553	180890	237.30	1336	1350	1327	1735	935	1335	1332.71	1.77	0	-9045	1350	1342	1336	1328	1322	1346	1332	373	400	500	930	1	1	74511166	990	-31.62	0.94	12	0.24	-42.00	1420.00	3485	20221228	-61.89	1289	20231031	3.03	3345	-60.30	20230102	1289	3.03	20231031	3485	-61.89	20221228	1289	3.03	20231031	1.04	N	010170	500	372 억	1320581	N	N	10	N	N
125	20231207	130231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-6	5	-0.45	219775796	164855	216.26	1336	1350	1327	1735	935	1335	1333.15	1.77	0	-6366	1350	1342	1336	1328	1322	1346	1332	373	400	500	930	1	1	74511166	990	-31.64	0.94	12	0.22	-42.00	1420.00	3485	20221228	-61.87	1289	20231031	3.10	3345	-60.27	20230102	1289	3.10	20231031	3485	-61.87	20221228	1289	3.10	20231031	1.04	N	010170	500	372 억	1320581	N	N	10	N	N
126	20231207	120231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-6	5	-0.45	201864012	151369	198.57	1336	1350	1327	1735	935	1335	1333.59	1.77	0	-5730	1350	1342	1336	1328	1322	1346	1332	373	400	500	930	1	1	74511166	990	-31.64	0.94	12	0.20	-42.00	1420.00	3485	20221228	-61.87	1289	20231031	3.10	3345	-60.27	20230102	1289	3.10	20231031	3485	-61.87	20221228	1289	3.10	20231031	1.04	N	010170	500	372 억	1320581	N	N	10	N	N
127	20231207	110229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-6	5	-0.45	171905021	128810	168.98	1336	1350	1327	1735	935	1335	1334.56	1.77	0	-5663	1350	1342	1336	1328	1322	1346	1332	373	400	500	930	1	1	74511166	990	-31.64	0.94	12	0.17	-42.00	1420.00	3485	20221228	-61.87	1289	20231031	3.10	3345	-60.27	20230102	1289	3.10	20231031	3485	-61.87	20221228	1289	3.10	20231031	1.04	N	010170	500	372 억	1320581	N	N	10	N	N
128	20231207	100231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-6	5	-0.45	114652032	85732	112.47	1336	1350	1329	1735	935	1335	1337.33	1.77	0	6597	1350	1342	1336	1328	1322	1346	1332	373	400	500	930	1	1	74511166	990	-31.64	0.94	12	0.12	-42.00	1420.00	3485	20221228	-61.87	1289	20231031	3.10	3345	-60.27	20230102	1289	3.10	20231031	3485	-61.87	20221228	1289	3.10	20231031	1.04	N	010170	500	372 억	1320581	N	N	10	N	N
129	20231207	090232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	1	2	0.07	148296	111	0.15	1336	1336	1336	1735	935	1335	1336.00	1.77	0	0	1350	1342	1336	1328	1322	1346	1332	373	400	500	930	1	1	74511166	995	-31.81	0.94	12	0.00	-42.00	1420.00	3485	20221228	-61.66	1289	20231031	3.65	3345	-60.06	20230102	1289	3.65	20231031	3485	-61.66	20221228	1289	3.65	20231031	1.04	N	010170	500	372 억	1320581	N	N	10	N	N
130	20231206	160227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	3	2	0.23	101267184	75823	35.88	1332	1344	1330	1731	933	1332	1335.57	1.77	0	2911	1372	1352	1340	1320	1308	1346	1314	373	399	500	930	1	1	74511166	995	-31.79	0.94	12	0.10	-42.00	1420.00	3485	20221228	-61.69	1289	20231031	3.57	3345	-60.09	20230102	1289	3.57	20231031	3485	-61.69	20221228	1289	3.57	20231031	1.03	N	010170	500	372 억	1317713	N	N	10	N	N
131	20231206	150233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	3	2	0.23	94036875	70406	33.32	1332	1344	1330	1731	933	1332	1335.64	1.77	0	3067	1372	1352	1340	1320	1308	1346	1314	373	399	500	930	1	1	74511166	995	-31.79	0.94	12	0.09	-42.00	1420.00	3485	20221228	-61.69	1289	20231031	3.57	3345	-60.09	20230102	1289	3.57	20231031	3485	-61.69	20221228	1289	3.57	20231031	1.03	N	010170	500	372 억	1317713	N	N	980	N	N
132	20231206	140230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	4	2	0.30	54767552	40970	19.39	1332	1344	1330	1731	933	1332	1336.77	1.77	0	3171	1372	1352	1340	1320	1308	1346	1314	373	399	500	930	1	1	74511166	995	-31.81	0.94	12	0.05	-42.00	1420.00	3485	20221228	-61.66	1289	20231031	3.65	3345	-60.06	20230102	1289	3.65	20231031	3485	-61.66	20221228	1289	3.65	20231031	1.03	N	010170	500	372 억	1317713	N	N	980	N	N
133	20231206	130230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	4	2	0.30	48334804	36151	17.11	1332	1344	1330	1731	933	1332	1337.03	1.77	0	3171	1372	1352	1340	1320	1308	1346	1314	373	399	500	930	1	1	74511166	995	-31.81	0.94	12	0.05	-42.00	1420.00	3485	20221228	-61.66	1289	20231031	3.65	3345	-60.06	20230102	1289	3.65	20231031	3485	-61.66	20221228	1289	3.65	20231031	1.03	N	010170	500	372 억	1317713	N	N	980	N	N
134	20231206	120228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	8	2	0.60	42977583	32140	15.21	1332	1344	1330	1731	933	1332	1337.20	1.77	0	3128	1372	1352	1340	1320	1308	1346	1314	373	399	500	930	1	1	74511166	998	-31.90	0.94	12	0.04	-42.00	1420.00	3485	20221228	-61.55	1289	20231031	3.96	3345	-59.94	20230102	1289	3.96	20231031	3485	-61.55	20221228	1289	3.96	20231031	1.03	N	010170	500	372 억	1317713	N	N	980	N	N
135	20231206	110232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	9	2	0.68	38178479	28553	13.51	1332	1344	1330	1731	933	1332	1337.11	1.77	0	2228	1372	1352	1340	1320	1308	1346	1314	373	399	500	930	1	1	74511166	999	-31.93	0.94	12	0.04	-42.00	1420.00	3485	20221228	-61.52	1289	20231031	4.03	3345	-59.91	20230102	1289	4.03	20231031	3485	-61.52	20221228	1289	4.03	20231031	1.03	N	010170	500	372 억	1317713	N	N	980	N	N
136	20231206	100230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	10	2	0.75	21851839	16365	7.75	1332	1342	1330	1731	933	1332	1335.28	1.77	0	681	1372	1352	1340	1320	1308	1346	1314	373	399	500	930	1	1	74511166	1000	-31.95	0.95	12	0.02	-42.00	1420.00	3485	20221228	-61.49	1289	20231031	4.11	3345	-59.88	20230102	1289	4.11	20231031	3485	-61.49	20221228	1289	4.11	20231031	1.03	N	010170	500	372 억	1317713	N	N	980	N	N
137	20231206	090231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	7	2	0.53	33307	25	0.01	1332	1339	1332	1731	933	1332	1332.28	1.77	0	-1	1372	1352	1340	1320	1308	1346	1314	373	399	500	930	1	1	74511166	998	-31.88	0.94	12	0.00	-42.00	1420.00	3485	20221228	-61.58	1289	20231031	3.88	3345	-59.97	20230102	1289	3.88	20231031	3485	-61.58	20221228	1289	3.88	20231031	1.03	N	010170	500	372 억	1317713	N	N	980	N	N
138	20231205	160231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	-9	5	-0.67	280005509	208942	168.03	1336	1360	1328	1743	939	1341	1340.12	1.83	0	-43859	1363	1352	1342	1331	1321	1357	1336	373	402	500	930	1	1	74511166	992	-31.71	0.94	12	0.28	-42.00	1420.00	3485	20221228	-61.78	1289	20231031	3.34	3345	-60.18	20230102	1289	3.34	20231031	3485	-61.78	20221228	1289	3.34	20231031	1.04	N	010170	500	372 억	1360743	N	N	980	N	N
139	20231205	150231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	-9	5	-0.67	260254610	194094	156.09	1336	1360	1330	1743	939	1341	1340.87	1.83	0	-41585	1363	1352	1342	1331	1321	1357	1336	373	402	500	930	1	1	74511166	992	-31.71	0.94	12	0.26	-42.00	1420.00	3485	20221228	-61.78	1289	20231031	3.34	3345	-60.18	20230102	1289	3.34	20231031	3485	-61.78	20221228	1289	3.34	20231031	1.04	N	010170	500	372 억	1360743	N	N	92	N	N
140	20231205	140231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	-5	5	-0.37	214202556	159526	128.29	1336	1360	1330	1743	939	1341	1342.74	1.83	0	-26145	1363	1352	1342	1331	1321	1357	1336	373	402	500	930	1	1	74511166	995	-31.81	0.94	12	0.21	-42.00	1420.00	3485	20221228	-61.66	1289	20231031	3.65	3345	-60.06	20230102	1289	3.65	20231031	3485	-61.66	20221228	1289	3.65	20231031	1.04	N	010170	500	372 억	1360743	N	N	92	N	N
141	20231205	130231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	2	2	0.15	181963965	135424	108.91	1336	1360	1330	1743	939	1341	1343.66	1.83	0	-19459	1363	1352	1342	1331	1321	1357	1336	373	402	500	930	1	1	74511166	1001	-31.98	0.95	12	0.18	-42.00	1420.00	3485	20221228	-61.46	1289	20231031	4.19	3345	-59.85	20230102	1289	4.19	20231031	3485	-61.46	20221228	1289	4.19	20231031	1.04	N	010170	500	372 억	1360743	N	N	92	N	N
142	20231205	120231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	9	2	0.67	155939082	116085	93.36	1336	1360	1330	1743	939	1341	1343.32	1.83	0	-7310	1363	1352	1342	1331	1321	1357	1336	373	402	500	930	1	1	74511166	1006	-32.14	0.95	12	0.16	-42.00	1420.00	3485	20221228	-61.26	1289	20231031	4.73	3345	-59.64	20230102	1289	4.73	20231031	3485	-61.26	20221228	1289	4.73	20231031	1.04	N	010170	500	372 억	1360743	N	N	92	N	N
143	20231205	110230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	9	2	0.67	134226981	100006	80.43	1336	1360	1330	1743	939	1341	1342.19	1.83	0	-2639	1363	1352	1342	1331	1321	1357	1336	373	402	500	930	1	1	74511166	1006	-32.14	0.95	12	0.13	-42.00	1420.00	3485	20221228	-61.26	1289	20231031	4.73	3345	-59.64	20230102	1289	4.73	20231031	3485	-61.26	20221228	1289	4.73	20231031	1.04	N	010170	500	372 억	1360743	N	N	92	N	N
144	20231205	100230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	19	2	1.42	75428014	56469	45.41	1336	1360	1330	1743	939	1341	1335.74	1.83	0	3343	1363	1352	1342	1331	1321	1357	1336	373	402	500	930	1	1	74511166	1013	-32.38	0.96	12	0.08	-42.00	1420.00	3485	20221228	-60.98	1289	20231031	5.51	3345	-59.34	20230102	1289	5.51	20231031	3485	-60.98	20221228	1289	5.51	20231031	1.04	N	010170	500	372 억	1360743	N	N	92	N	N
145	20231205	090228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-10	5	-0.75	13054551	9790	7.87	1336	1336	1330	1743	939	1341	1333.46	1.83	0	-3792	1363	1352	1342	1331	1321	1357	1336	373	402	500	930	1	1	74511166	992	-31.69	0.94	12	0.01	-42.00	1420.00	3485	20221228	-61.81	1289	20231031	3.26	3345	-60.21	20230102	1289	3.26	20231031	3485	-61.81	20221228	1289	3.26	20231031	1.04	N	010170	500	372 억	1360743	N	N	92	N	N
146	20231204	160230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	3	2	0.22	166237172	124306	141.62	1335	1353	1332	1739	937	1338	1337.32	1.80	0	16871	1388	1363	1348	1323	1308	1355	1315	373	401	500	930	1	1	74511166	999	-31.93	0.94	12	0.17	-42.00	1420.00	3485	20221228	-61.52	1289	20231031	4.03	3345	-59.91	20230102	1289	4.03	20231031	3485	-61.52	20221228	1289	4.03	20231031	1.04	N	010170	500	372 억	1344301	N	N	92	N	N
147	20231204	150231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	3	2	0.22	155828301	116535	132.77	1335	1353	1332	1739	937	1338	1337.18	1.80	0	16528	1388	1363	1348	1323	1308	1355	1315	373	401	500	930	1	1	74511166	999	-31.93	0.94	12	0.16	-42.00	1420.00	3485	20221228	-61.52	1289	20231031	4.03	3345	-59.91	20230102	1289	4.03	20231031	3485	-61.52	20221228	1289	4.03	20231031	1.04	N	010170	500	372 억	1344301	N	N	1031	N	N
148	20231204	140229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	0	3	0.00	142680023	106725	121.59	1335	1353	1332	1739	937	1338	1336.89	1.80	0	16848	1388	1363	1348	1323	1308	1355	1315	373	401	500	930	1	1	74511166	997	-31.86	0.94	12	0.14	-42.00	1420.00	3485	20221228	-61.61	1289	20231031	3.80	3345	-60.00	20230102	1289	3.80	20231031	3485	-61.61	20221228	1289	3.80	20231031	1.04	N	010170	500	372 억	1344301	N	N	1031	N	N
149	20231204	130228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	-1	5	-0.07	110112600	82364	93.84	1335	1353	1332	1739	937	1338	1336.90	1.80	0	128	1388	1363	1348	1323	1308	1355	1315	373	401	500	930	1	1	74511166	996	-31.83	0.94	12	0.11	-42.00	1420.00	3485	20221228	-61.64	1289	20231031	3.72	3345	-60.03	20230102	1289	3.72	20231031	3485	-61.64	20221228	1289	3.72	20231031	1.04	N	010170	500	372 억	1344301	N	N	1031	N	N
150	20231204	120229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	-2	5	-0.15	104118762	77877	88.73	1335	1353	1332	1739	937	1338	1336.96	1.80	0	-837	1388	1363	1348	1323	1308	1355	1315	373	401	500	930	1	1	74511166	995	-31.81	0.94	12	0.10	-42.00	1420.00	3485	20221228	-61.66	1289	20231031	3.65	3345	-60.06	20230102	1289	3.65	20231031	3485	-61.66	20221228	1289	3.65	20231031	1.04	N	010170	500	372 억	1344301	N	N	1031	N	N
151	20231204	110230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	-1	5	-0.07	78713548	58837	67.03	1335	1353	1332	1739	937	1338	1337.82	1.80	0	-3322	1388	1363	1348	1323	1308	1355	1315	373	401	500	930	1	1	74511166	996	-31.83	0.94	12	0.08	-42.00	1420.00	3485	20221228	-61.64	1289	20231031	3.72	3345	-60.03	20230102	1289	3.72	20231031	3485	-61.64	20221228	1289	3.72	20231031	1.04	N	010170	500	372 억	1344301	N	N	1031	N	N
152	20231204	100228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	-1	5	-0.07	59050258	44103	50.25	1335	1353	1332	1739	937	1338	1338.92	1.80	0	-3186	1388	1363	1348	1323	1308	1355	1315	373	401	500	930	1	1	74511166	996	-31.83	0.94	12	0.06	-42.00	1420.00	3485	20221228	-61.64	1289	20231031	3.72	3345	-60.03	20230102	1289	3.72	20231031	3485	-61.64	20221228	1289	3.72	20231031	1.04	N	010170	500	372 억	1344301	N	N	1031	N	N
153	20231204	090229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	1	2	0.07	10998453	8236	9.38	1335	1339	1334	1739	937	1338	1335.41	1.80	0	-3284	1388	1363	1348	1323	1308	1355	1315	373	401	500	930	1	1	74511166	998	-31.88	0.94	12	0.01	-42.00	1420.00	3485	20221228	-61.58	1289	20231031	3.88	3345	-59.97	20230102	1289	3.88	20231031	3485	-61.58	20221228	1289	3.88	20231031	1.04	N	010170	500	372 억	1344301	N	N	1031	N	N
154	20231201	160229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	-1	5	-0.07	117449856	87477	73.02	1373	1373	1333	1740	938	1339	1342.64	1.82	0	-8669	1356	1347	1340	1331	1324	1352	1336	373	401	500	930	1	1	74511166	997	-31.86	0.94	12	0.12	-42.00	1420.00	3485	20221228	-61.61	1289	20231031	3.80	3345	-60.00	20230102	1289	3.80	20231031	3485	-61.61	20221228	1289	3.80	20231031	1.03	N	010170	500	372 억	1353246	N	N	1031	N	N
155	20231201	150229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	-2	5	-0.15	109111220	81246	67.82	1373	1373	1333	1740	938	1339	1342.97	1.82	0	-8354	1356	1347	1340	1331	1324	1352	1336	373	401	500	930	1	1	74511166	996	-31.83	0.94	12	0.11	-42.00	1420.00	3485	20221228	-61.64	1289	20231031	3.72	3345	-60.03	20230102	1289	3.72	20231031	3485	-61.64	20221228	1289	3.72	20231031	1.03	N	010170	500	372 억	1353246	N	N	45	N	N
156	20231201	140229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	6	2	0.45	85275447	63469	52.98	1373	1373	1333	1740	938	1339	1343.58	1.82	0	-6259	1356	1347	1340	1331	1324	1352	1336	373	401	500	930	1	1	74511166	1002	-32.02	0.95	12	0.09	-42.00	1420.00	3485	20221228	-61.41	1289	20231031	4.34	3345	-59.79	20230102	1289	4.34	20231031	3485	-61.41	20221228	1289	4.34	20231031	1.03	N	010170	500	372 억	1353246	N	N	45	N	N
157	20231201	130227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	9	2	0.67	72474143	53969	45.05	1373	1373	1333	1740	938	1339	1342.88	1.82	0	-3977	1356	1347	1340	1331	1324	1352	1336	373	401	500	930	1	1	74511166	1004	-32.10	0.95	12	0.07	-42.00	1420.00	3485	20221228	-61.32	1289	20231031	4.58	3345	-59.70	20230102	1289	4.58	20231031	3485	-61.32	20221228	1289	4.58	20231031	1.03	N	010170	500	372 억	1353246	N	N	45	N	N
158	20231201	120229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	7	2	0.52	60026244	44724	37.33	1373	1373	1333	1740	938	1339	1342.15	1.82	0	-3960	1356	1347	1340	1331	1324	1352	1336	373	401	500	930	1	1	74511166	1003	-32.05	0.95	12	0.06	-42.00	1420.00	3485	20221228	-61.38	1289	20231031	4.42	3345	-59.76	20230102	1289	4.42	20231031	3485	-61.38	20221228	1289	4.42	20231031	1.03	N	010170	500	372 억	1353246	N	N	45	N	N
159	20231201	110228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	7	2	0.52	52297185	38981	32.54	1373	1373	1333	1740	938	1339	1341.61	1.82	0	-3017	1356	1347	1340	1331	1324	1352	1336	373	401	500	930	1	1	74511166	1003	-32.05	0.95	12	0.05	-42.00	1420.00	3485	20221228	-61.38	1289	20231031	4.42	3345	-59.76	20230102	1289	4.42	20231031	3485	-61.38	20221228	1289	4.42	20231031	1.03	N	010170	500	372 억	1353246	N	N	45	N	N
160	20231201	100230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	4	2	0.30	30042489	22412	18.71	1373	1373	1333	1740	938	1339	1340.46	1.82	0	-2673	1356	1347	1340	1331	1324	1352	1336	373	401	500	930	1	1	74511166	1001	-31.98	0.95	12	0.03	-42.00	1420.00	3485	20221228	-61.46	1289	20231031	4.19	3345	-59.85	20230102	1289	4.19	20231031	3485	-61.46	20221228	1289	4.19	20231031	1.03	N	010170	500	372 억	1353246	N	N	45	N	N
161	20231201	090226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1364	25	2	1.87	1684919	1232	1.03	1373	1373	1340	1740	938	1339	1367.63	1.82	0	-228	1356	1347	1340	1331	1324	1352	1336	373	401	500	930	1	1	74511166	1016	-32.48	0.96	12	0.00	-42.00	1420.00	3485	20221228	-60.86	1289	20231031	5.82	3345	-59.22	20230102	1289	5.82	20231031	3485	-60.86	20221228	1289	5.82	20231031	1.03	N	010170	500	372 억	1353246	N	N	45	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History