KissMeData/042110/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1753	-2	5	-0.11	127588139	73235	71.36	1755	1755	1735	2280	1229	1755	1742.17	52.42	-16967	-16968	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	847	10.19	0.71	12	0.15	172.00	2468.00	2310	20230420	-24.11	1375	20230726	27.49	2310	-24.11	20230420	1375	27.49	20230726	2310	-24.11	20230420	1375	27.49	20230726	3.44	N	042110	500	241 억	25332393	N	N	N	N
3	20231229	150518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1753	-2	5	-0.11	127588139	73235	71.36	1755	1755	1735	2280	1229	1755	1742.17	52.42	-16967	-16968	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	847	10.19	0.71	12	0.15	172.00	2468.00	2310	20230420	-24.11	1375	20230726	27.49	2310	-24.11	20230420	1375	27.49	20230726	2310	-24.11	20230420	1375	27.49	20230726	3.44	N	042110	500	241 억	25332393	N	N	N	N
4	20231229	140519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1753	-2	5	-0.11	127588139	73235	71.36	1755	1755	1735	2280	1229	1755	1742.17	52.42	-16967	-16968	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	847	10.19	0.71	12	0.15	172.00	2468.00	2310	20230420	-24.11	1375	20230726	27.49	2310	-24.11	20230420	1375	27.49	20230726	2310	-24.11	20230420	1375	27.49	20230726	3.44	N	042110	500	241 억	25332393	N	N	N	N
5	20231229	130518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1753	-2	5	-0.11	127588139	73235	71.36	1755	1755	1735	2280	1229	1755	1742.17	52.42	-16967	-16968	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	847	10.19	0.71	12	0.15	172.00	2468.00	2310	20230420	-24.11	1375	20230726	27.49	2310	-24.11	20230420	1375	27.49	20230726	2310	-24.11	20230420	1375	27.49	20230726	3.44	N	042110	500	241 억	25332393	N	N	N	N
6	20231229	120519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1753	-2	5	-0.11	127588139	73235	71.36	1755	1755	1735	2280	1229	1755	1742.17	52.42	-16967	-16968	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	847	10.19	0.71	12	0.15	172.00	2468.00	2310	20230420	-24.11	1375	20230726	27.49	2310	-24.11	20230420	1375	27.49	20230726	2310	-24.11	20230420	1375	27.49	20230726	3.44	N	042110	500	241 억	25332393	N	N	N	N
7	20231229	110459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1753	-2	5	-0.11	127588139	73235	71.36	1755	1755	1735	2280	1229	1755	1742.17	52.42	-16967	-16968	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	847	10.19	0.71	12	0.15	172.00	2468.00	2310	20230420	-24.11	1375	20230726	27.49	2310	-24.11	20230420	1375	27.49	20230726	2310	-24.11	20230420	1375	27.49	20230726	3.44	N	042110	500	241 억	25332393	N	N	N	N
8	20231229	100503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1753	-2	5	-0.11	127588139	73235	71.36	1755	1755	1735	2280	1229	1755	1742.17	52.42	-16967	-16968	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	847	10.19	0.71	12	0.15	172.00	2468.00	2310	20230420	-24.11	1375	20230726	27.49	2310	-24.11	20230420	1375	27.49	20230726	2310	-24.11	20230420	1375	27.49	20230726	3.44	N	042110	500	241 억	25332393	N	N	N	N
9	20231229	090503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1753	-2	5	-0.11	127588139	73235	71.36	1755	1755	1735	2280	1229	1755	1742.17	52.42	-16967	-16968	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	847	10.19	0.71	12	0.15	172.00	2468.00	2310	20230420	-24.11	1375	20230726	27.49	2310	-24.11	20230420	1375	27.49	20230726	2310	-24.11	20230420	1375	27.49	20230726	3.44	N	042110	500	241 억	25332393	N	N	N	N
10	20231228	160457	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1753	-2	5	-0.11	127579327	73230	71.36	1755	1755	1735	2280	1229	1755	1742.17	52.45	0	-16967	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	847	10.19	0.71	12	0.15	172.00	2468.00	2310	20230420	-24.11	1375	20230726	27.49	2310	-24.11	20230420	1375	27.49	20230726	2310	-24.11	20230420	1375	27.49	20230726	3.44	N	042110	500	241 억	25349360	N	N	N	N
11	20231228	150503	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1740	-15	5	-0.85	103002153	59173	57.66	1755	1755	1735	2280	1229	1755	1740.70	52.45	0	-14942	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	841	10.12	0.71	12	0.12	172.00	2468.00	2310	20230420	-24.68	1375	20230726	26.55	2310	-24.68	20230420	1375	26.55	20230726	2310	-24.68	20230420	1375	26.55	20230726	3.44	N	042110	500	241 억	25349360	N	N	N	N
12	20231228	140457	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1742	-13	5	-0.74	92186477	52961	51.61	1755	1755	1735	2280	1229	1755	1740.65	52.45	0	-14598	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	842	10.13	0.71	12	0.11	172.00	2468.00	2310	20230420	-24.59	1375	20230726	26.69	2310	-24.59	20230420	1375	26.69	20230726	2310	-24.59	20230420	1375	26.69	20230726	3.44	N	042110	500	241 억	25349360	N	N	N	N
13	20231228	130458	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1742	-13	5	-0.74	82244357	47253	46.05	1755	1755	1735	2280	1229	1755	1740.51	52.45	0	-12657	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	842	10.13	0.71	12	0.10	172.00	2468.00	2310	20230420	-24.59	1375	20230726	26.69	2310	-24.59	20230420	1375	26.69	20230726	2310	-24.59	20230420	1375	26.69	20230726	3.44	N	042110	500	241 억	25349360	N	N	N	N
14	20231228	120500	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1746	-9	5	-0.51	77481780	44516	43.38	1755	1755	1735	2280	1229	1755	1740.54	52.45	0	-14095	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	844	10.15	0.71	12	0.09	172.00	2468.00	2310	20230420	-24.42	1375	20230726	26.98	2310	-24.42	20230420	1375	26.98	20230726	2310	-24.42	20230420	1375	26.98	20230726	3.44	N	042110	500	241 억	25349360	N	N	N	N
15	20231228	110459	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1735	-20	5	-1.14	53372329	30647	29.86	1755	1755	1735	2280	1229	1755	1741.52	52.45	0	-7874	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	839	10.09	0.70	12	0.06	172.00	2468.00	2310	20230420	-24.89	1375	20230726	26.18	2310	-24.89	20230420	1375	26.18	20230726	2310	-24.89	20230420	1375	26.18	20230726	3.44	N	042110	500	241 억	25349360	N	N	N	N
16	20231228	100457	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1755	0	3	0.00	18316842	10483	10.22	1755	1755	1739	2280	1229	1755	1747.29	52.45	0	-8555	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	848	10.20	0.71	12	0.02	172.00	2468.00	2310	20230420	-24.03	1375	20230726	27.64	2310	-24.03	20230420	1375	27.64	20230726	2310	-24.03	20230420	1375	27.64	20230726	3.44	N	042110	500	241 억	25349360	N	N	N	N
17	20231228	090457	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1755	0	3	0.00	1802375	1027	1.00	1755	1755	1754	2280	1229	1755	1754.99	52.45	0	-10	1772	1763	1751	1742	1730	1768	1747	242	525	500	1190	1	1	48329564	848	10.20	0.71	12	0.00	172.00	2468.00	2310	20230420	-24.03	1375	20230726	27.64	2310	-24.03	20230420	1375	27.64	20230726	2310	-24.03	20230420	1375	27.64	20230726	3.44	N	042110	500	241 억	25349360	N	N	N	N
18	20231227	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1755	-15	5	-0.85	179155270	102619	44.99	1751	1760	1739	2300	1239	1770	1745.83	52.52	0	-32142	1795	1782	1757	1744	1719	1789	1751	242	530	500	1200	1	1	48329564	848	10.20	0.71	12	0.21	172.00	2468.00	2310	20230420	-24.03	1375	20230726	27.64	2310	-24.03	20230420	1375	27.64	20230726	2310	-24.03	20230420	1375	27.64	20230726	3.45	N	042110	500	241 억	25381501	N	N	N	N
19	20231227	150501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1743	-27	5	-1.53	155935957	89362	39.18	1751	1760	1739	2300	1239	1770	1744.99	52.52	0	-26553	1795	1782	1757	1744	1719	1789	1751	242	530	500	1200	1	1	48329564	842	10.13	0.71	12	0.18	172.00	2468.00	2310	20230420	-24.55	1375	20230726	26.76	2310	-24.55	20230420	1375	26.76	20230726	2310	-24.55	20230420	1375	26.76	20230726	3.45	N	042110	500	241 억	25381501	N	N	N	N
20	20231227	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1751	-19	5	-1.07	114593117	65670	28.79	1751	1760	1739	2300	1239	1770	1744.98	52.52	0	-19961	1795	1782	1757	1744	1719	1789	1751	242	530	500	1200	1	1	48329564	846	10.18	0.71	12	0.14	172.00	2468.00	2310	20230420	-24.20	1375	20230726	27.35	2310	-24.20	20230420	1375	27.35	20230726	2310	-24.20	20230420	1375	27.35	20230726	3.45	N	042110	500	241 억	25381501	N	N	N	N
21	20231227	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	-25	5	-1.41	84286452	48276	21.17	1751	1760	1742	2300	1239	1770	1745.93	52.52	0	-15863	1795	1782	1757	1744	1719	1789	1751	242	530	500	1200	1	1	48329564	843	10.15	0.71	12	0.10	172.00	2468.00	2310	20230420	-24.46	1375	20230726	26.91	2310	-24.46	20230420	1375	26.91	20230726	2310	-24.46	20230420	1375	26.91	20230726	3.45	N	042110	500	241 억	25381501	N	N	N	N
22	20231227	120455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1748	-22	5	-1.24	72015891	41240	18.08	1751	1760	1742	2300	1239	1770	1746.26	52.52	0	-9435	1795	1782	1757	1744	1719	1789	1751	242	530	500	1200	1	1	48329564	845	10.16	0.71	12	0.09	172.00	2468.00	2310	20230420	-24.33	1375	20230726	27.13	2310	-24.33	20230420	1375	27.13	20230726	2310	-24.33	20230420	1375	27.13	20230726	3.45	N	042110	500	241 억	25381501	N	N	N	N
23	20231227	110458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1752	-18	5	-1.02	63238823	36209	15.88	1751	1760	1742	2300	1239	1770	1746.49	52.52	0	-6851	1795	1782	1757	1744	1719	1789	1751	242	530	500	1200	1	1	48329564	847	10.19	0.71	12	0.07	172.00	2468.00	2310	20230420	-24.16	1375	20230726	27.42	2310	-24.16	20230420	1375	27.42	20230726	2310	-24.16	20230420	1375	27.42	20230726	3.45	N	042110	500	241 억	25381501	N	N	N	N
24	20231227	100459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1751	-19	5	-1.07	42299926	24209	10.61	1751	1760	1742	2300	1239	1770	1747.28	52.52	0	-3353	1795	1782	1757	1744	1719	1789	1751	242	530	500	1200	1	1	48329564	846	10.18	0.71	12	0.05	172.00	2468.00	2310	20230420	-24.20	1375	20230726	27.35	2310	-24.20	20230420	1375	27.35	20230726	2310	-24.20	20230420	1375	27.35	20230726	3.45	N	042110	500	241 억	25381501	N	N	N	N
25	20231227	090459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1758	-12	5	-0.68	6277506	3586	1.57	1751	1760	1750	2300	1239	1770	1750.56	52.52	0	-1176	1795	1782	1757	1744	1719	1789	1751	242	530	500	1200	1	1	48329564	850	10.22	0.71	12	0.01	172.00	2468.00	2310	20230420	-23.90	1375	20230726	27.85	2310	-23.90	20230420	1375	27.85	20230726	2310	-23.90	20230420	1375	27.85	20230726	3.45	N	042110	500	241 억	25381501	N	N	N	N
26	20231226	160500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1770	7	2	0.40	384124399	220174	103.31	1763	1770	1732	2290	1235	1763	1744.53	52.52	0	-2651	1802	1782	1765	1745	1728	1774	1737	242	527	500	1190	1	1	48329564	855	10.29	0.72	12	0.46	172.00	2468.00	2310	20230420	-23.38	1375	20230726	28.73	2310	-23.38	20230420	1375	28.73	20230726	2310	-23.38	20230420	1375	28.73	20230726	3.41	N	042110	500	241 억	25384152	N	N	N	N
27	20231226	150457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	-18	5	-1.02	312142388	179156	84.06	1763	1763	1732	2290	1235	1763	1742.29	52.52	0	6990	1802	1782	1765	1745	1728	1774	1737	242	527	500	1190	1	1	48329564	843	10.15	0.71	12	0.37	172.00	2468.00	2310	20230420	-24.46	1375	20230726	26.91	2310	-24.46	20230420	1375	26.91	20230726	2310	-24.46	20230420	1375	26.91	20230726	3.41	N	042110	500	241 억	25384152	N	N	N	N
28	20231226	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	-18	5	-1.02	302726258	173757	81.53	1763	1763	1732	2290	1235	1763	1742.24	52.52	0	10716	1802	1782	1765	1745	1728	1774	1737	242	527	500	1190	1	1	48329564	843	10.15	0.71	12	0.36	172.00	2468.00	2310	20230420	-24.46	1375	20230726	26.91	2310	-24.46	20230420	1375	26.91	20230726	2310	-24.46	20230420	1375	26.91	20230726	3.41	N	042110	500	241 억	25384152	N	N	N	N
29	20231226	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	-18	5	-1.02	273392002	156840	73.59	1763	1763	1735	2290	1235	1763	1743.13	52.52	0	10102	1802	1782	1765	1745	1728	1774	1737	242	527	500	1190	1	1	48329564	843	10.15	0.71	12	0.32	172.00	2468.00	2310	20230420	-24.46	1375	20230726	26.91	2310	-24.46	20230420	1375	26.91	20230726	2310	-24.46	20230420	1375	26.91	20230726	3.41	N	042110	500	241 억	25384152	N	N	N	N
30	20231226	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1736	-27	5	-1.53	220384132	126351	59.28	1763	1763	1736	2290	1235	1763	1744.22	52.52	0	6851	1802	1782	1765	1745	1728	1774	1737	242	527	500	1190	1	1	48329564	839	10.09	0.70	12	0.26	172.00	2468.00	2310	20230420	-24.85	1375	20230726	26.25	2310	-24.85	20230420	1375	26.25	20230726	2310	-24.85	20230420	1375	26.25	20230726	3.41	N	042110	500	241 억	25384152	N	N	N	N
31	20231226	110501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1754	-9	5	-0.51	100976364	57766	27.10	1763	1763	1744	2290	1235	1763	1748.02	52.52	0	-11432	1802	1782	1765	1745	1728	1774	1737	242	527	500	1190	1	1	48329564	848	10.20	0.71	12	0.12	172.00	2468.00	2310	20230420	-24.07	1375	20230726	27.56	2310	-24.07	20230420	1375	27.56	20230726	2310	-24.07	20230420	1375	27.56	20230726	3.41	N	042110	500	241 억	25384152	N	N	N	N
32	20231226	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1762	-1	5	-0.06	65977850	37722	17.70	1763	1763	1745	2290	1235	1763	1749.05	52.52	0	-2436	1802	1782	1765	1745	1728	1774	1737	242	527	500	1190	1	1	48329564	852	10.24	0.71	12	0.08	172.00	2468.00	2310	20230420	-23.72	1375	20230726	28.15	2310	-23.72	20230420	1375	28.15	20230726	2310	-23.72	20230420	1375	28.15	20230726	3.41	N	042110	500	241 억	25384152	N	N	N	N
33	20231226	090459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1753	-10	5	-0.57	2853825	1625	0.76	1763	1763	1753	2290	1235	1763	1756.20	52.52	0	0	1802	1782	1765	1745	1728	1774	1737	242	527	500	1190	1	1	48329564	847	10.19	0.71	12	0.00	172.00	2468.00	2310	20230420	-24.11	1375	20230726	27.49	2310	-24.11	20230420	1375	27.49	20230726	2310	-24.11	20230420	1375	27.49	20230726	3.41	N	042110	500	241 억	25384152	N	N	N	N
34	20231222	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1763	-15	5	-0.84	375173556	212921	68.08	1772	1785	1748	2310	1245	1778	1762.02	52.55	0	-14510	1822	1799	1757	1734	1692	1811	1746	242	532	500	1200	1	1	48329564	852	10.25	0.71	12	0.44	172.00	2468.00	2310	20230420	-23.68	1375	20230726	28.22	2310	-23.68	20230420	1375	28.22	20230726	2310	-23.68	20230420	1375	28.22	20230726	3.46	N	042110	500	241 억	25398547	N	N	N	N
35	20231222	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1762	-16	5	-0.90	344304632	195371	62.47	1772	1785	1748	2310	1245	1778	1762.30	52.55	0	-7937	1822	1799	1757	1734	1692	1811	1746	242	532	500	1200	1	1	48329564	852	10.24	0.71	12	0.40	172.00	2468.00	2310	20230420	-23.72	1375	20230726	28.15	2310	-23.72	20230420	1375	28.15	20230726	2310	-23.72	20230420	1375	28.15	20230726	3.46	N	042110	500	241 억	25398547	N	N	N	N
36	20231222	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1757	-21	5	-1.18	326137636	185019	59.16	1772	1785	1748	2310	1245	1778	1762.72	52.55	0	-4493	1822	1799	1757	1734	1692	1811	1746	242	532	500	1200	1	1	48329564	849	10.22	0.71	12	0.38	172.00	2468.00	2310	20230420	-23.94	1375	20230726	27.78	2310	-23.94	20230420	1375	27.78	20230726	2310	-23.94	20230420	1375	27.78	20230726	3.46	N	042110	500	241 억	25398547	N	N	N	N
37	20231222	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1759	-19	5	-1.07	281230485	159379	50.96	1772	1785	1748	2310	1245	1778	1764.53	52.55	0	-1530	1822	1799	1757	1734	1692	1811	1746	242	532	500	1200	1	1	48329564	850	10.23	0.71	12	0.33	172.00	2468.00	2310	20230420	-23.85	1375	20230726	27.93	2310	-23.85	20230420	1375	27.93	20230726	2310	-23.85	20230420	1375	27.93	20230726	3.46	N	042110	500	241 억	25398547	N	N	N	N
38	20231222	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1768	-10	5	-0.56	172551747	97521	31.18	1772	1785	1762	2310	1245	1778	1769.37	52.55	0	4489	1822	1799	1757	1734	1692	1811	1746	242	532	500	1200	1	1	48329564	854	10.28	0.72	12	0.20	172.00	2468.00	2310	20230420	-23.46	1375	20230726	28.58	2310	-23.46	20230420	1375	28.58	20230726	2310	-23.46	20230420	1375	28.58	20230726	3.46	N	042110	500	241 억	25398547	N	N	N	N
39	20231222	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1770	-8	5	-0.45	145485422	82187	26.28	1772	1785	1762	2310	1245	1778	1770.17	52.55	0	3220	1822	1799	1757	1734	1692	1811	1746	242	532	500	1200	1	1	48329564	855	10.29	0.72	12	0.17	172.00	2468.00	2310	20230420	-23.38	1375	20230726	28.73	2310	-23.38	20230420	1375	28.73	20230726	2310	-23.38	20230420	1375	28.73	20230726	3.46	N	042110	500	241 억	25398547	N	N	N	N
40	20231222	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1773	-5	5	-0.28	78489146	44252	14.15	1772	1785	1769	2310	1245	1778	1773.68	52.55	0	-2986	1822	1799	1757	1734	1692	1811	1746	242	532	500	1200	1	1	48329564	857	10.31	0.72	12	0.09	172.00	2468.00	2310	20230420	-23.25	1375	20230726	28.95	2310	-23.25	20230420	1375	28.95	20230726	2310	-23.25	20230420	1375	28.95	20230726	3.46	N	042110	500	241 억	25398547	N	N	N	N
41	20231222	090449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1773	-5	5	-0.28	7965259	4484	1.43	1772	1785	1772	2310	1245	1778	1776.34	52.55	0	125	1822	1799	1757	1734	1692	1811	1746	242	532	500	1200	1	1	48329564	857	10.31	0.72	12	0.01	172.00	2468.00	2310	20230420	-23.25	1375	20230726	28.95	2310	-23.25	20230420	1375	28.95	20230726	2310	-23.25	20230420	1375	28.95	20230726	3.46	N	042110	500	241 억	25398547	N	N	N	N
42	20231221	160447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1778	49	2	2.83	543782045	310324	131.30	1725	1780	1715	2245	1211	1729	1752.30	52.43	0	57219	1747	1737	1719	1709	1691	1743	1715	242	516	500	1170	1	1	48329564	859	10.34	0.72	12	0.64	172.00	2468.00	2310	20230420	-23.03	1375	20230726	29.31	2310	-23.03	20230420	1375	29.31	20230726	2310	-23.03	20230420	1375	29.31	20230726	3.50	N	042110	500	241 억	25341414	N	N	N	N
43	20231221	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1763	34	2	1.97	411553293	235617	99.69	1725	1763	1715	2245	1211	1729	1746.70	52.43	0	45327	1747	1737	1719	1709	1691	1743	1715	242	516	500	1170	1	1	48329564	852	10.25	0.71	12	0.49	172.00	2468.00	2310	20230420	-23.68	1375	20230726	28.22	2310	-23.68	20230420	1375	28.22	20230726	2310	-23.68	20230420	1375	28.22	20230726	3.50	N	042110	500	241 억	25341414	N	N	N	N
44	20231221	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1759	30	2	1.74	368457999	211110	89.32	1725	1762	1715	2245	1211	1729	1745.34	52.43	0	42367	1747	1737	1719	1709	1691	1743	1715	242	516	500	1170	1	1	48329564	850	10.23	0.71	12	0.44	172.00	2468.00	2310	20230420	-23.85	1375	20230726	27.93	2310	-23.85	20230420	1375	27.93	20230726	2310	-23.85	20230420	1375	27.93	20230726	3.50	N	042110	500	241 억	25341414	N	N	N	N
45	20231221	130448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1760	31	2	1.79	352744069	202170	85.54	1725	1762	1715	2245	1211	1729	1744.79	52.43	0	41459	1747	1737	1719	1709	1691	1743	1715	242	516	500	1170	1	1	48329564	851	10.23	0.71	12	0.42	172.00	2468.00	2310	20230420	-23.81	1375	20230726	28.00	2310	-23.81	20230420	1375	28.00	20230726	2310	-23.81	20230420	1375	28.00	20230726	3.50	N	042110	500	241 억	25341414	N	N	N	N
46	20231221	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1756	27	2	1.56	286479661	164498	69.60	1725	1757	1715	2245	1211	1729	1741.54	52.43	0	39596	1747	1737	1719	1709	1691	1743	1715	242	516	500	1170	1	1	48329564	849	10.21	0.71	12	0.34	172.00	2468.00	2310	20230420	-23.98	1375	20230726	27.71	2310	-23.98	20230420	1375	27.71	20230726	2310	-23.98	20230420	1375	27.71	20230726	3.50	N	042110	500	241 억	25341414	N	N	N	N
47	20231221	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1732	3	2	0.17	188767772	108518	45.92	1725	1753	1715	2245	1211	1729	1739.51	52.43	0	23140	1747	1737	1719	1709	1691	1743	1715	242	516	500	1170	1	1	48329564	837	10.07	0.70	12	0.22	172.00	2468.00	2310	20230420	-25.02	1375	20230726	25.96	2310	-25.02	20230420	1375	25.96	20230726	2310	-25.02	20230420	1375	25.96	20230726	3.50	N	042110	500	241 억	25341414	N	N	N	N
48	20231221	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1750	21	2	1.21	121947602	70194	29.70	1725	1753	1715	2245	1211	1729	1737.29	52.43	0	27184	1747	1737	1719	1709	1691	1743	1715	242	516	500	1170	1	1	48329564	846	10.17	0.71	12	0.15	172.00	2468.00	2310	20230420	-24.24	1375	20230726	27.27	2310	-24.24	20230420	1375	27.27	20230726	2310	-24.24	20230420	1375	27.27	20230726	3.50	N	042110	500	241 억	25341414	N	N	N	N
49	20231221	090448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1732	3	2	0.17	6755556	3918	1.66	1725	1732	1715	2245	1211	1729	1724.23	52.43	0	-170	1747	1737	1719	1709	1691	1743	1715	242	516	500	1170	1	1	48329564	837	10.07	0.70	12	0.01	172.00	2468.00	2310	20230420	-25.02	1375	20230726	25.96	2310	-25.02	20230420	1375	25.96	20230726	2310	-25.02	20230420	1375	25.96	20230726	3.50	N	042110	500	241 억	25341414	N	N	N	N
50	20231220	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1729	24	2	1.41	402895093	234754	334.29	1705	1729	1701	2215	1194	1705	1716.24	52.44	0	-3924	1727	1716	1703	1692	1679	1717	1693	242	510	500	1150	1	1	48329564	836	10.05	0.70	12	0.49	172.00	2468.00	2310	20230420	-25.15	1375	20230726	25.75	2310	-25.15	20230420	1375	25.75	20230726	2310	-25.15	20230420	1375	25.75	20230726	3.48	N	042110	500	241 억	25345339	N	N	N	N
51	20231220	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1727	22	2	1.29	366279823	213536	304.08	1705	1729	1701	2215	1194	1705	1715.31	52.44	0	-4272	1727	1716	1703	1692	1679	1717	1693	242	510	500	1150	1	1	48329564	835	10.04	0.70	12	0.44	172.00	2468.00	2310	20230420	-25.24	1375	20230726	25.60	2310	-25.24	20230420	1375	25.60	20230726	2310	-25.24	20230420	1375	25.60	20230726	3.48	N	042110	500	241 억	25345339	N	N	N	N
52	20231220	140519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1712	7	2	0.41	192639776	112728	160.53	1705	1719	1701	2215	1194	1705	1708.89	52.44	0	-8782	1727	1716	1703	1692	1679	1717	1693	242	510	500	1150	1	1	48329564	827	9.95	0.69	12	0.23	172.00	2468.00	2310	20230420	-25.89	1375	20230726	24.51	2310	-25.89	20230420	1375	24.51	20230726	2310	-25.89	20230420	1375	24.51	20230726	3.48	N	042110	500	241 억	25345339	N	N	N	N
53	20231220	130516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1710	5	2	0.29	147291210	86150	122.68	1705	1719	1703	2215	1194	1705	1709.71	52.44	0	-9167	1727	1716	1703	1692	1679	1717	1693	242	510	500	1150	1	1	48329564	826	9.94	0.69	12	0.18	172.00	2468.00	2310	20230420	-25.97	1375	20230726	24.36	2310	-25.97	20230420	1375	24.36	20230726	2310	-25.97	20230420	1375	24.36	20230726	3.48	N	042110	500	241 억	25345339	N	N	N	N
54	20231220	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1713	8	2	0.47	81840073	47803	68.07	1705	1719	1704	2215	1194	1705	1712.03	52.44	0	-7937	1727	1716	1703	1692	1679	1717	1693	242	510	500	1150	1	1	48329564	828	9.96	0.69	12	0.10	172.00	2468.00	2310	20230420	-25.84	1375	20230726	24.58	2310	-25.84	20230420	1375	24.58	20230726	2310	-25.84	20230420	1375	24.58	20230726	3.48	N	042110	500	241 억	25345339	N	N	N	N
55	20231220	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1714	9	2	0.53	53060901	31004	44.15	1705	1719	1704	2215	1194	1705	1711.42	52.44	0	-4502	1727	1716	1703	1692	1679	1717	1693	242	510	500	1150	1	1	48329564	828	9.97	0.69	12	0.06	172.00	2468.00	2310	20230420	-25.80	1375	20230726	24.65	2310	-25.80	20230420	1375	24.65	20230726	2310	-25.80	20230420	1375	24.65	20230726	3.48	N	042110	500	241 억	25345339	N	N	N	N
56	20231220	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1713	8	2	0.47	29122011	17026	24.25	1705	1719	1704	2215	1194	1705	1710.44	52.44	0	-1813	1727	1716	1703	1692	1679	1717	1693	242	510	500	1150	1	1	48329564	828	9.96	0.69	12	0.04	172.00	2468.00	2310	20230420	-25.84	1375	20230726	24.58	2310	-25.84	20230420	1375	24.58	20230726	2310	-25.84	20230420	1375	24.58	20230726	3.48	N	042110	500	241 억	25345339	N	N	N	N
57	20231220	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1714	9	2	0.53	9091948	5328	7.59	1705	1719	1705	2215	1194	1705	1706.45	52.44	0	-363	1727	1716	1703	1692	1679	1717	1693	242	510	500	1150	1	1	48329564	828	9.97	0.69	12	0.01	172.00	2468.00	2310	20230420	-25.80	1375	20230726	24.65	2310	-25.80	20230420	1375	24.65	20230726	2310	-25.80	20230420	1375	24.65	20230726	3.48	N	042110	500	241 억	25345339	N	N	N	N
58	20231219	160447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1705	0	3	0.00	118004115	69460	21.79	1705	1714	1690	2215	1194	1705	1698.88	52.48	0	-19529	1751	1727	1698	1674	1645	1740	1687	242	510	500	1150	1	1	48329564	824	9.91	0.69	12	0.14	172.00	2468.00	2310	20230420	-26.19	1375	20230726	24.00	2310	-26.19	20230420	1375	24.00	20230726	2310	-26.19	20230420	1375	24.00	20230726	3.49	N	042110	500	241 억	25364753	N	N	N	N
59	20231219	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1702	-3	5	-0.18	97409734	57359	18.00	1705	1714	1690	2215	1194	1705	1698.25	52.48	0	-12818	1751	1727	1698	1674	1645	1740	1687	242	510	500	1150	1	1	48329564	823	9.90	0.69	12	0.12	172.00	2468.00	2310	20230420	-26.32	1375	20230726	23.78	2310	-26.32	20230420	1375	23.78	20230726	2310	-26.32	20230420	1375	23.78	20230726	3.49	N	042110	500	241 억	25364753	N	N	N	N
60	20231219	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1703	-2	5	-0.12	73600627	43344	13.60	1705	1714	1690	2215	1194	1705	1698.06	52.48	0	-7804	1751	1727	1698	1674	1645	1740	1687	242	510	500	1150	1	1	48329564	823	9.90	0.69	12	0.09	172.00	2468.00	2310	20230420	-26.28	1375	20230726	23.85	2310	-26.28	20230420	1375	23.85	20230726	2310	-26.28	20230420	1375	23.85	20230726	3.49	N	042110	500	241 억	25364753	N	N	N	N
61	20231219	130448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1703	-2	5	-0.12	72014079	42412	13.31	1705	1714	1690	2215	1194	1705	1697.96	52.48	0	-7662	1751	1727	1698	1674	1645	1740	1687	242	510	500	1150	1	1	48329564	823	9.90	0.69	12	0.09	172.00	2468.00	2310	20230420	-26.28	1375	20230726	23.85	2310	-26.28	20230420	1375	23.85	20230726	2310	-26.28	20230420	1375	23.85	20230726	3.49	N	042110	500	241 억	25364753	N	N	N	N
62	20231219	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1706	1	2	0.06	67721219	39894	12.52	1705	1714	1690	2215	1194	1705	1697.53	52.48	0	-7065	1751	1727	1698	1674	1645	1740	1687	242	510	500	1150	1	1	48329564	825	9.92	0.69	12	0.08	172.00	2468.00	2310	20230420	-26.15	1375	20230726	24.07	2310	-26.15	20230420	1375	24.07	20230726	2310	-26.15	20230420	1375	24.07	20230726	3.49	N	042110	500	241 억	25364753	N	N	N	N
63	20231219	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1700	-5	5	-0.29	62323686	36729	11.52	1705	1714	1690	2215	1194	1705	1696.85	52.48	0	-5920	1751	1727	1698	1674	1645	1740	1687	242	510	500	1150	1	1	48329564	822	9.88	0.69	12	0.08	172.00	2468.00	2310	20230420	-26.41	1375	20230726	23.64	2310	-26.41	20230420	1375	23.64	20230726	2310	-26.41	20230420	1375	23.64	20230726	3.49	N	042110	500	241 억	25364753	N	N	N	N
64	20231219	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1698	-7	5	-0.41	36565151	21554	6.76	1705	1714	1690	2215	1194	1705	1696.44	52.48	0	-2241	1751	1727	1698	1674	1645	1740	1687	242	510	500	1150	1	1	48329564	821	9.87	0.69	12	0.04	172.00	2468.00	2310	20230420	-26.49	1375	20230726	23.49	2310	-26.49	20230420	1375	23.49	20230726	2310	-26.49	20230420	1375	23.49	20230726	3.49	N	042110	500	241 억	25364753	N	N	N	N
65	20231219	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1713	8	2	0.47	6349463	3726	1.17	1705	1714	1700	2215	1194	1705	1704.10	52.48	0	-115	1751	1727	1698	1674	1645	1740	1687	242	510	500	1150	1	1	48329564	828	9.96	0.69	12	0.01	172.00	2468.00	2310	20230420	-25.84	1375	20230726	24.58	2310	-25.84	20230420	1375	24.58	20230726	2310	-25.84	20230420	1375	24.58	20230726	3.49	N	042110	500	241 억	25364753	N	N	N	N
66	20231218	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1705	33	2	1.97	531400937	312167	315.67	1671	1722	1669	2170	1171	1672	1702.29	52.30	0	80922	1687	1679	1666	1658	1645	1683	1662	242	498	500	1130	1	1	48329564	824	9.91	0.69	12	0.65	172.00	2468.00	2310	20230420	-26.19	1375	20230726	24.00	2310	-26.19	20230420	1375	24.00	20230726	2310	-26.19	20230420	1375	24.00	20230726	3.51	N	042110	500	241 억	25274915	N	N	N	N
67	20231218	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1704	32	2	1.91	512161319	300876	304.25	1671	1722	1669	2170	1171	1672	1702.23	52.30	0	80857	1687	1679	1666	1658	1645	1683	1662	242	498	500	1130	1	1	48329564	824	9.91	0.69	12	0.62	172.00	2468.00	2310	20230420	-26.23	1375	20230726	23.93	2310	-26.23	20230420	1375	23.93	20230726	2310	-26.23	20230420	1375	23.93	20230726	3.51	N	042110	500	241 억	25274915	N	N	N	N
68	20231218	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1708	36	2	2.15	480212194	282121	285.28	1671	1722	1669	2170	1171	1672	1702.15	52.30	0	80734	1687	1679	1666	1658	1645	1683	1662	242	498	500	1130	1	1	48329564	825	9.93	0.69	12	0.58	172.00	2468.00	2310	20230420	-26.06	1375	20230726	24.22	2310	-26.06	20230420	1375	24.22	20230726	2310	-26.06	20230420	1375	24.22	20230726	3.51	N	042110	500	241 억	25274915	N	N	N	N
69	20231218	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1709	37	2	2.21	476633963	280024	283.16	1671	1722	1669	2170	1171	1672	1702.12	52.30	0	80888	1687	1679	1666	1658	1645	1683	1662	242	498	500	1130	1	1	48329564	826	9.94	0.69	12	0.58	172.00	2468.00	2310	20230420	-26.02	1375	20230726	24.29	2310	-26.02	20230420	1375	24.29	20230726	2310	-26.02	20230420	1375	24.29	20230726	3.51	N	042110	500	241 억	25274915	N	N	N	N
70	20231218	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1716	44	2	2.63	338333698	198979	201.21	1671	1722	1669	2170	1171	1672	1700.35	52.30	0	51486	1687	1679	1666	1658	1645	1683	1662	242	498	500	1130	1	1	48329564	829	9.98	0.70	12	0.41	172.00	2468.00	2310	20230420	-25.71	1375	20230726	24.80	2310	-25.71	20230420	1375	24.80	20230726	2310	-25.71	20230420	1375	24.80	20230726	3.51	N	042110	500	241 억	25274915	N	N	N	N
71	20231218	110444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1705	33	2	1.97	229380573	135453	136.97	1671	1713	1669	2170	1171	1672	1693.43	52.30	0	32749	1687	1679	1666	1658	1645	1683	1662	242	498	500	1130	1	1	48329564	824	9.91	0.69	12	0.28	172.00	2468.00	2310	20230420	-26.19	1375	20230726	24.00	2310	-26.19	20230420	1375	24.00	20230726	2310	-26.19	20230420	1375	24.00	20230726	3.51	N	042110	500	241 억	25274915	N	N	N	N
72	20231218	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1681	9	2	0.54	40689100	24278	24.55	1671	1685	1669	2170	1171	1672	1675.97	52.30	0	-1981	1687	1679	1666	1658	1645	1683	1662	242	498	500	1130	1	1	48329564	812	9.77	0.68	12	0.05	172.00	2468.00	2310	20230420	-27.23	1375	20230726	22.25	2310	-27.23	20230420	1375	22.25	20230726	2310	-27.23	20230420	1375	22.25	20230726	3.51	N	042110	500	241 억	25274915	N	N	N	N
73	20231218	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1675	3	2	0.18	6349926	3800	3.84	1671	1675	1669	2170	1171	1672	1671.03	52.30	0	680	1687	1679	1666	1658	1645	1683	1662	242	498	500	1130	1	1	48329564	810	9.74	0.68	12	0.01	172.00	2468.00	2310	20230420	-27.49	1375	20230726	21.82	2310	-27.49	20230420	1375	21.82	20230726	2310	-27.49	20230420	1375	21.82	20230726	3.51	N	042110	500	241 억	25274915	N	N	N	N
74	20231215	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1672	4	2	0.24	164140083	98735	171.40	1668	1674	1653	2165	1168	1668	1662.43	52.33	0	-13790	1680	1673	1666	1659	1652	1677	1663	242	497	500	1130	1	1	48329564	808	9.72	0.68	12	0.20	172.00	2468.00	2310	20230420	-27.62	1375	20230726	21.60	2310	-27.62	20230420	1375	21.60	20230726	2310	-27.62	20230420	1375	21.60	20230726	3.47	N	042110	500	241 억	25288705	N	N	N	N
75	20231215	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1659	-9	5	-0.54	113299552	68156	118.31	1668	1674	1653	2165	1168	1668	1662.36	52.33	0	-10738	1680	1673	1666	1659	1652	1677	1663	242	497	500	1130	1	1	48329564	802	9.65	0.67	12	0.14	172.00	2468.00	2310	20230420	-28.18	1375	20230726	20.65	2310	-28.18	20230420	1375	20.65	20230726	2310	-28.18	20230420	1375	20.65	20230726	3.47	N	042110	500	241 억	25288705	N	N	N	N
76	20231215	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1660	-8	5	-0.48	98331536	59121	102.63	1668	1674	1655	2165	1168	1668	1663.23	52.33	0	-9094	1680	1673	1666	1659	1652	1677	1663	242	497	500	1130	1	1	48329564	802	9.65	0.67	12	0.12	172.00	2468.00	2310	20230420	-28.14	1375	20230726	20.73	2310	-28.14	20230420	1375	20.73	20230726	2310	-28.14	20230420	1375	20.73	20230726	3.47	N	042110	500	241 억	25288705	N	N	N	N
77	20231215	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1664	-4	5	-0.24	78718252	47283	82.08	1668	1674	1655	2165	1168	1668	1664.83	52.33	0	-6273	1680	1673	1666	1659	1652	1677	1663	242	497	500	1130	1	1	48329564	804	9.67	0.67	12	0.10	172.00	2468.00	2310	20230420	-27.97	1375	20230726	21.02	2310	-27.97	20230420	1375	21.02	20230726	2310	-27.97	20230420	1375	21.02	20230726	3.47	N	042110	500	241 억	25288705	N	N	N	N
78	20231215	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1664	-4	5	-0.24	74644511	44834	77.83	1668	1674	1658	2165	1168	1668	1664.91	52.33	0	-6176	1680	1673	1666	1659	1652	1677	1663	242	497	500	1130	1	1	48329564	804	9.67	0.67	12	0.09	172.00	2468.00	2310	20230420	-27.97	1375	20230726	21.02	2310	-27.97	20230420	1375	21.02	20230726	2310	-27.97	20230420	1375	21.02	20230726	3.47	N	042110	500	241 억	25288705	N	N	N	N
79	20231215	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1666	-2	5	-0.12	41397724	24838	43.12	1668	1674	1665	2165	1168	1668	1666.71	52.33	0	-3640	1680	1673	1666	1659	1652	1677	1663	242	497	500	1130	1	1	48329564	805	9.69	0.68	12	0.05	172.00	2468.00	2310	20230420	-27.88	1375	20230726	21.16	2310	-27.88	20230420	1375	21.16	20230726	2310	-27.88	20230420	1375	21.16	20230726	3.47	N	042110	500	241 억	25288705	N	N	N	N
80	20231215	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1669	1	2	0.06	13262097	7950	13.80	1668	1674	1666	2165	1168	1668	1668.19	52.33	0	-1040	1680	1673	1666	1659	1652	1677	1663	242	497	500	1130	1	1	48329564	807	9.70	0.68	12	0.02	172.00	2468.00	2310	20230420	-27.75	1375	20230726	21.38	2310	-27.75	20230420	1375	21.38	20230726	2310	-27.75	20230420	1375	21.38	20230726	3.47	N	042110	500	241 억	25288705	N	N	N	N
81	20231215	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1669	1	2	0.06	4446999	2666	4.63	1668	1674	1668	2165	1168	1668	1668.04	52.33	0	0	1680	1673	1666	1659	1652	1677	1663	242	497	500	1130	1	1	48329564	807	9.70	0.68	12	0.01	172.00	2468.00	2310	20230420	-27.75	1375	20230726	21.38	2310	-27.75	20230420	1375	21.38	20230726	2310	-27.75	20230420	1375	21.38	20230726	3.47	N	042110	500	241 억	25288705	N	N	N	N
82	20231214	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1668	4	2	0.24	96004197	57595	44.49	1664	1673	1659	2160	1165	1664	1666.88	52.33	0	-213	1676	1669	1662	1655	1648	1673	1659	242	496	500	1130	1	1	48329564	806	9.70	0.68	12	0.12	172.00	2468.00	2310	20230420	-27.79	1375	20230726	21.31	2310	-27.79	20230420	1375	21.31	20230726	2310	-27.79	20230420	1375	21.31	20230726	3.45	N	042110	500	241 억	25288918	N	N	N	N
83	20231214	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1666	2	2	0.12	83561495	50133	38.72	1664	1673	1659	2160	1165	1664	1666.80	52.33	0	178	1676	1669	1662	1655	1648	1673	1659	242	496	500	1130	1	1	48329564	805	9.69	0.68	12	0.10	172.00	2468.00	2310	20230420	-27.88	1375	20230726	21.16	2310	-27.88	20230420	1375	21.16	20230726	2310	-27.88	20230420	1375	21.16	20230726	3.45	N	042110	500	241 억	25288918	N	N	N	N
84	20231214	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1667	3	2	0.18	65735566	39439	30.46	1664	1673	1659	2160	1165	1664	1666.77	52.33	0	1134	1676	1669	1662	1655	1648	1673	1659	242	496	500	1130	1	1	48329564	806	9.69	0.68	12	0.08	172.00	2468.00	2310	20230420	-27.84	1375	20230726	21.24	2310	-27.84	20230420	1375	21.24	20230726	2310	-27.84	20230420	1375	21.24	20230726	3.45	N	042110	500	241 억	25288918	N	N	N	N
85	20231214	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1668	4	2	0.24	59726632	35833	27.68	1664	1673	1659	2160	1165	1664	1666.81	52.33	0	2084	1676	1669	1662	1655	1648	1673	1659	242	496	500	1130	1	1	48329564	806	9.70	0.68	12	0.07	172.00	2468.00	2310	20230420	-27.79	1375	20230726	21.31	2310	-27.79	20230420	1375	21.31	20230726	2310	-27.79	20230420	1375	21.31	20230726	3.45	N	042110	500	241 억	25288918	N	N	N	N
86	20231214	120501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1668	4	2	0.24	58365634	35015	27.05	1664	1673	1659	2160	1165	1664	1666.88	52.33	0	2084	1676	1669	1662	1655	1648	1673	1659	242	496	500	1130	1	1	48329564	806	9.70	0.68	12	0.07	172.00	2468.00	2310	20230420	-27.79	1375	20230726	21.31	2310	-27.79	20230420	1375	21.31	20230726	2310	-27.79	20230420	1375	21.31	20230726	3.45	N	042110	500	241 억	25288918	N	N	N	N
87	20231214	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1669	5	2	0.30	56553876	33928	26.21	1664	1673	1659	2160	1165	1664	1666.88	52.33	0	2135	1676	1669	1662	1655	1648	1673	1659	242	496	500	1130	1	1	48329564	807	9.70	0.68	12	0.07	172.00	2468.00	2310	20230420	-27.75	1375	20230726	21.38	2310	-27.75	20230420	1375	21.38	20230726	2310	-27.75	20230420	1375	21.38	20230726	3.45	N	042110	500	241 억	25288918	N	N	N	N
88	20231214	100437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1669	5	2	0.30	42949537	25747	19.89	1664	1673	1659	2160	1165	1664	1668.14	52.33	0	2389	1676	1669	1662	1655	1648	1673	1659	242	496	500	1130	1	1	48329564	807	9.70	0.68	12	0.05	172.00	2468.00	2310	20230420	-27.75	1375	20230726	21.38	2310	-27.75	20230420	1375	21.38	20230726	2310	-27.75	20230420	1375	21.38	20230726	3.45	N	042110	500	241 억	25288918	N	N	N	N
89	20231214	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1659	-5	5	-0.30	17459045	10479	8.09	1664	1673	1659	2160	1165	1664	1666.10	52.33	0	1086	1676	1669	1662	1655	1648	1673	1659	242	496	500	1130	1	1	48329564	802	9.65	0.67	12	0.02	172.00	2468.00	2310	20230420	-28.18	1375	20230726	20.65	2310	-28.18	20230420	1375	20.65	20230726	2310	-28.18	20230420	1375	20.65	20230726	3.45	N	042110	500	241 억	25288918	N	N	N	N
90	20231213	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1664	2	2	0.12	214222628	128963	219.24	1662	1669	1655	2160	1164	1662	1661.12	52.29	0	23871	1674	1668	1659	1653	1644	1669	1654	242	498	500	1130	1	1	48329564	804	9.67	0.67	12	0.27	172.00	2468.00	2310	20230420	-27.97	1375	20230726	21.02	2310	-27.97	20230420	1375	21.02	20230726	2310	-27.97	20230420	1375	21.02	20230726	3.53	N	042110	500	241 억	25270047	N	N	N	N
91	20231213	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1665	3	2	0.18	198508773	119514	203.18	1662	1669	1655	2160	1164	1662	1660.97	52.29	0	23875	1674	1668	1659	1653	1644	1669	1654	242	498	500	1130	1	1	48329564	805	9.68	0.67	12	0.25	172.00	2468.00	2310	20230420	-27.92	1375	20230726	21.09	2310	-27.92	20230420	1375	21.09	20230726	2310	-27.92	20230420	1375	21.09	20230726	3.53	N	042110	500	241 억	25270047	N	N	N	N
92	20231213	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1662	0	3	0.00	117057616	70491	119.84	1662	1665	1655	2160	1164	1662	1660.60	52.29	0	12660	1674	1668	1659	1653	1644	1669	1654	242	498	500	1130	1	1	48329564	803	9.66	0.67	12	0.15	172.00	2468.00	2310	20230420	-28.05	1375	20230726	20.87	2310	-28.05	20230420	1375	20.87	20230726	2310	-28.05	20230420	1375	20.87	20230726	3.53	N	042110	500	241 억	25270047	N	N	N	N
93	20231213	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1661	-1	5	-0.06	107589551	64781	110.13	1662	1665	1655	2160	1164	1662	1660.82	52.29	0	11582	1674	1668	1659	1653	1644	1669	1654	242	498	500	1130	1	1	48329564	803	9.66	0.67	12	0.13	172.00	2468.00	2310	20230420	-28.10	1375	20230726	20.80	2310	-28.10	20230420	1375	20.80	20230726	2310	-28.10	20230420	1375	20.80	20230726	3.53	N	042110	500	241 억	25270047	N	N	N	N
94	20231213	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1662	0	3	0.00	85082816	51218	87.07	1662	1665	1659	2160	1164	1662	1661.19	52.29	0	8252	1674	1668	1659	1653	1644	1669	1654	242	498	500	1130	1	1	48329564	803	9.66	0.67	12	0.11	172.00	2468.00	2310	20230420	-28.05	1375	20230726	20.87	2310	-28.05	20230420	1375	20.87	20230726	2310	-28.05	20230420	1375	20.87	20230726	3.53	N	042110	500	241 억	25270047	N	N	N	N
95	20231213	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1661	-1	5	-0.06	51762076	31157	52.97	1662	1665	1659	2160	1164	1662	1661.33	52.29	0	2204	1674	1668	1659	1653	1644	1669	1654	242	498	500	1130	1	1	48329564	803	9.66	0.67	12	0.06	172.00	2468.00	2310	20230420	-28.10	1375	20230726	20.80	2310	-28.10	20230420	1375	20.80	20230726	2310	-28.10	20230420	1375	20.80	20230726	3.53	N	042110	500	241 억	25270047	N	N	N	N
96	20231213	100453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1660	-2	5	-0.12	38747748	23317	39.64	1662	1665	1660	2160	1164	1662	1661.78	52.29	0	2014	1674	1668	1659	1653	1644	1669	1654	242	498	500	1130	1	1	48329564	802	9.65	0.67	12	0.05	172.00	2468.00	2310	20230420	-28.14	1375	20230726	20.73	2310	-28.14	20230420	1375	20.73	20230726	2310	-28.14	20230420	1375	20.73	20230726	3.53	N	042110	500	241 억	25270047	N	N	N	N
97	20231213	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1662	0	3	0.00	3422058	2059	3.50	1662	1662	1662	2160	1164	1662	1662.00	52.29	0	0	1674	1668	1659	1653	1644	1669	1654	242	498	500	1130	1	1	48329564	803	9.66	0.67	12	0.00	172.00	2468.00	2310	20230420	-28.05	1375	20230726	20.87	2310	-28.05	20230420	1375	20.87	20230726	2310	-28.05	20230420	1375	20.87	20230726	3.53	N	042110	500	241 억	25270047	N	N	N	N
98	20231212	160428	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1662	0	3	0.00	94618869	57112	50.55	1662	1665	1650	2160	1164	1662	1656.72	52.29	0	-3441	1677	1669	1660	1652	1643	1673	1656	242	498	500	1130	1	1	48329564	803	9.66	0.67	12	0.12	172.00	2468.00	2310	20230420	-28.05	1375	20230726	20.87	2310	-28.05	20230420	1375	20.87	20230726	2310	-28.05	20230420	1375	20.87	20230726	3.56	N	042110	500	241 억	25273488	N	N	N	N
99	20231212	150434	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1662	0	3	0.00	83679886	50527	44.72	1662	1665	1650	2160	1164	1662	1656.14	52.29	0	-3080	1677	1669	1660	1652	1643	1673	1656	242	498	500	1130	1	1	48329564	803	9.66	0.67	12	0.10	172.00	2468.00	2310	20230420	-28.05	1375	20230726	20.87	2310	-28.05	20230420	1375	20.87	20230726	2310	-28.05	20230420	1375	20.87	20230726	3.56	N	042110	500	241 억	25273488	N	N	N	N
100	20231212	140416	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1655	-7	5	-0.42	69977204	42266	37.41	1662	1665	1650	2160	1164	1662	1655.64	52.29	0	-3488	1677	1669	1660	1652	1643	1673	1656	242	498	500	1130	1	1	48329564	800	9.62	0.67	12	0.09	172.00	2468.00	2310	20230420	-28.35	1375	20230726	20.36	2310	-28.35	20230420	1375	20.36	20230726	2310	-28.35	20230420	1375	20.36	20230726	3.56	N	042110	500	241 억	25273488	N	N	N	N
101	20231212	130413	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1655	-7	5	-0.42	69762132	42136	37.29	1662	1665	1650	2160	1164	1662	1655.64	52.29	0	-3502	1677	1669	1660	1652	1643	1673	1656	242	498	500	1130	1	1	48329564	800	9.62	0.67	12	0.09	172.00	2468.00	2310	20230420	-28.35	1375	20230726	20.36	2310	-28.35	20230420	1375	20.36	20230726	2310	-28.35	20230420	1375	20.36	20230726	3.56	N	042110	500	241 억	25273488	N	N	N	N
102	20231212	120411	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1655	-7	5	-0.42	64253260	38806	34.35	1662	1665	1650	2160	1164	1662	1655.76	52.29	0	-3809	1677	1669	1660	1652	1643	1673	1656	242	498	500	1130	1	1	48329564	800	9.62	0.67	12	0.08	172.00	2468.00	2310	20230420	-28.35	1375	20230726	20.36	2310	-28.35	20230420	1375	20.36	20230726	2310	-28.35	20230420	1375	20.36	20230726	3.56	N	042110	500	241 억	25273488	N	N	N	N
103	20231212	110416	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1652	-10	5	-0.60	52208680	31510	27.89	1662	1665	1651	2160	1164	1662	1656.89	52.29	0	-4887	1677	1669	1660	1652	1643	1673	1656	242	498	500	1130	1	1	48329564	798	9.60	0.67	12	0.07	172.00	2468.00	2310	20230420	-28.48	1375	20230726	20.15	2310	-28.48	20230420	1375	20.15	20230726	2310	-28.48	20230420	1375	20.15	20230726	3.56	N	042110	500	241 억	25273488	N	N	N	N
104	20231212	100432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1659	-3	5	-0.18	29375485	17691	15.66	1662	1665	1656	2160	1164	1662	1660.48	52.29	0	-4436	1677	1669	1660	1652	1643	1673	1656	242	498	500	1130	1	1	48329564	802	9.65	0.67	12	0.04	172.00	2468.00	2310	20230420	-28.18	1375	20230726	20.65	2310	-28.18	20230420	1375	20.65	20230726	2310	-28.18	20230420	1375	20.65	20230726	3.56	N	042110	500	241 억	25273488	N	N	N	N
105	20231212	090429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1661	-1	5	-0.06	12976685	7808	6.91	1662	1662	1661	2160	1164	1662	1661.97	52.29	0	-208	1677	1669	1660	1652	1643	1673	1656	242	498	500	1130	1	1	48329564	803	9.66	0.67	12	0.02	172.00	2468.00	2310	20230420	-28.10	1375	20230726	20.80	2310	-28.10	20230420	1375	20.80	20230726	2310	-28.10	20230420	1375	20.80	20230726	3.56	N	042110	500	241 억	25273488	N	N	N	N
106	20231211	160432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1662	11	2	0.67	186955356	112608	68.73	1654	1668	1651	2145	1156	1651	1660.23	52.24	-21674	9786	1677	1664	1640	1627	1603	1670	1633	242	494	500	1120	1	1	48329564	803	9.66	0.67	12	0.23	172.00	2468.00	2310	20230420	-28.05	1375	20230726	20.87	2310	-28.05	20230420	1375	20.87	20230726	2310	-28.05	20230420	1375	20.87	20230726	3.57	N	042110	500	241 억	25245517	N	N	N	N
107	20231211	150430	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1659	8	2	0.48	156705202	94347	57.59	1654	1668	1651	2145	1156	1651	1660.95	52.24	-21674	8775	1677	1664	1640	1627	1603	1670	1633	242	494	500	1120	1	1	48329564	802	9.65	0.67	12	0.20	172.00	2468.00	2310	20230420	-28.18	1375	20230726	20.65	2310	-28.18	20230420	1375	20.65	20230726	2310	-28.18	20230420	1375	20.65	20230726	3.57	N	042110	500	241 억	25245517	N	N	N	N
108	20231211	140430	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1656	5	2	0.30	152587788	91861	56.07	1654	1668	1651	2145	1156	1651	1661.07	52.24	-21674	7775	1677	1664	1640	1627	1603	1670	1633	242	494	500	1120	1	1	48329564	800	9.63	0.67	12	0.19	172.00	2468.00	2310	20230420	-28.31	1375	20230726	20.44	2310	-28.31	20230420	1375	20.44	20230726	2310	-28.31	20230420	1375	20.44	20230726	3.57	N	042110	500	241 억	25245517	N	N	N	N
109	20231211	130432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1663	12	2	0.73	127661203	76828	46.89	1654	1668	1651	2145	1156	1651	1661.65	52.24	-21674	8158	1677	1664	1640	1627	1603	1670	1633	242	494	500	1120	1	1	48329564	804	9.67	0.67	12	0.16	172.00	2468.00	2310	20230420	-28.01	1375	20230726	20.95	2310	-28.01	20230420	1375	20.95	20230726	2310	-28.01	20230420	1375	20.95	20230726	3.57	N	042110	500	241 억	25245517	N	N	N	N
110	20231211	120431	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1659	8	2	0.48	126218662	75959	46.36	1654	1668	1651	2145	1156	1651	1661.67	52.24	-21674	8076	1677	1664	1640	1627	1603	1670	1633	242	494	500	1120	1	1	48329564	802	9.65	0.67	12	0.16	172.00	2468.00	2310	20230420	-28.18	1375	20230726	20.65	2310	-28.18	20230420	1375	20.65	20230726	2310	-28.18	20230420	1375	20.65	20230726	3.57	N	042110	500	241 억	25245517	N	N	N	N
111	20231211	110429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1666	15	2	0.91	107606295	64772	39.54	1654	1668	1651	2145	1156	1651	1661.31	52.24	-21674	8076	1677	1664	1640	1627	1603	1670	1633	242	494	500	1120	1	1	48329564	805	9.69	0.68	12	0.13	172.00	2468.00	2310	20230420	-27.88	1375	20230726	21.16	2310	-27.88	20230420	1375	21.16	20230726	2310	-27.88	20230420	1375	21.16	20230726	3.57	N	042110	500	241 억	25245517	N	N	N	N
112	20231211	100429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1665	14	2	0.85	73392239	44234	27.00	1654	1665	1651	2145	1156	1651	1659.18	52.24	-21674	5927	1677	1664	1640	1627	1603	1670	1633	242	494	500	1120	1	1	48329564	805	9.68	0.67	12	0.09	172.00	2468.00	2310	20230420	-27.92	1375	20230726	21.09	2310	-27.92	20230420	1375	21.09	20230726	2310	-27.92	20230420	1375	21.09	20230726	3.57	N	042110	500	241 억	25245517	N	N	N	N
113	20231211	090427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1652	1	2	0.06	6326308	3829	2.34	1654	1660	1651	2145	1156	1651	1652.21	52.24	-21674	253	1677	1664	1640	1627	1603	1670	1633	242	494	500	1120	1	1	48329564	798	9.60	0.67	12	0.01	172.00	2468.00	2310	20230420	-28.48	1375	20230726	20.15	2310	-28.48	20230420	1375	20.15	20230726	2310	-28.48	20230420	1375	20.15	20230726	3.57	N	042110	500	241 억	25245517	N	N	N	N
114	20231208	160425	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1651	25	2	1.54	265364095	162208	194.79	1616	1653	1616	2110	1139	1626	1631.70	52.24	0	21674	1638	1631	1620	1613	1602	1635	1617	242	484	500	1100	1	1	48329564	798	9.60	0.67	12	0.34	172.00	2468.00	2310	20230420	-28.53	1375	20230726	20.07	2310	-28.53	20230420	1375	20.07	20230726	2310	-28.53	20230420	1375	20.07	20230726	3.56	N	042110	500	241 억	25245517	N	N	N	N
115	20231208	150427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1647	21	2	1.29	170434238	104685	125.71	1616	1649	1616	2110	1139	1626	1628.07	52.24	0	16737	1638	1631	1620	1613	1602	1635	1617	242	484	500	1100	1	1	48329564	796	9.58	0.67	12	0.22	172.00	2468.00	2310	20230420	-28.70	1375	20230726	19.78	2310	-28.70	20230420	1375	19.78	20230726	2310	-28.70	20230420	1375	19.78	20230726	3.56	N	042110	500	241 억	25245517	N	N	N	N
116	20231208	140426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1627	1	2	0.06	83807169	51679	62.06	1616	1630	1616	2110	1139	1626	1621.69	52.24	0	-578	1638	1631	1620	1613	1602	1635	1617	242	484	500	1100	1	1	48329564	786	9.46	0.66	12	0.11	172.00	2468.00	2310	20230420	-29.57	1375	20230726	18.33	2310	-29.57	20230420	1375	18.33	20230726	2310	-29.57	20230420	1375	18.33	20230726	3.56	N	042110	500	241 억	25245517	N	N	N	N
117	20231208	130424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	0	3	0.00	83452671	51461	61.80	1616	1630	1616	2110	1139	1626	1621.67	52.24	0	-578	1638	1631	1620	1613	1602	1635	1617	242	484	500	1100	1	1	48329564	786	9.45	0.66	12	0.11	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.56	N	042110	500	241 억	25245517	N	N	N	N
118	20231208	120421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1628	2	2	0.12	72545070	44752	53.74	1616	1630	1616	2110	1139	1626	1621.05	52.24	0	-570	1638	1631	1620	1613	1602	1635	1617	242	484	500	1100	1	1	48329564	787	9.47	0.66	12	0.09	172.00	2468.00	2310	20230420	-29.52	1375	20230726	18.40	2310	-29.52	20230420	1375	18.40	20230726	2310	-29.52	20230420	1375	18.40	20230726	3.56	N	042110	500	241 억	25245517	N	N	N	N
119	20231208	110421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1619	-7	5	-0.43	18880557	11660	14.00	1616	1627	1616	2110	1139	1626	1619.26	52.24	0	-998	1638	1631	1620	1613	1602	1635	1617	242	484	500	1100	1	1	48329564	782	9.41	0.66	12	0.02	172.00	2468.00	2310	20230420	-29.91	1375	20230726	17.75	2310	-29.91	20230420	1375	17.75	20230726	2310	-29.91	20230420	1375	17.75	20230726	3.56	N	042110	500	241 억	25245517	N	N	N	N
120	20231208	100427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1620	-6	5	-0.37	4168063	2574	3.09	1616	1627	1616	2110	1139	1626	1619.29	52.24	0	-59	1638	1631	1620	1613	1602	1635	1617	242	484	500	1100	1	1	48329564	783	9.42	0.66	12	0.01	172.00	2468.00	2310	20230420	-29.87	1375	20230726	17.82	2310	-29.87	20230420	1375	17.82	20230726	2310	-29.87	20230420	1375	17.82	20230726	3.56	N	042110	500	241 억	25245517	N	N	N	N
121	20231208	090422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1627	1	2	0.06	203902	126	0.15	1616	1627	1616	2110	1139	1626	1618.27	52.24	0	0	1638	1631	1620	1613	1602	1635	1617	242	484	500	1100	1	1	48329564	786	9.46	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.57	1375	20230726	18.33	2310	-29.57	20230420	1375	18.33	20230726	2310	-29.57	20230420	1375	18.33	20230726	3.56	N	042110	500	241 억	25245517	N	N	N	N
122	20231207	160421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	1	2	0.06	134695621	83266	94.10	1621	1627	1609	2110	1138	1625	1617.59	52.28	0	-21174	1649	1637	1628	1616	1607	1643	1622	242	485	500	1100	1	1	48329564	786	9.45	0.66	12	0.17	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.58	N	042110	500	241 억	25266691	N	N	N	N
123	20231207	150423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1622	-3	5	-0.18	91042408	56309	63.64	1621	1627	1609	2110	1138	1625	1616.84	52.28	0	-18202	1649	1637	1628	1616	1607	1643	1622	242	485	500	1100	1	1	48329564	784	9.43	0.66	12	0.12	172.00	2468.00	2310	20230420	-29.78	1375	20230726	17.96	2310	-29.78	20230420	1375	17.96	20230726	2310	-29.78	20230420	1375	17.96	20230726	3.58	N	042110	500	241 억	25266691	N	N	N	N
124	20231207	140422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1623	-2	5	-0.12	77003450	47641	53.84	1621	1627	1609	2110	1138	1625	1616.33	52.28	0	-16709	1649	1637	1628	1616	1607	1643	1622	242	485	500	1100	1	1	48329564	784	9.44	0.66	12	0.10	172.00	2468.00	2310	20230420	-29.74	1375	20230726	18.04	2310	-29.74	20230420	1375	18.04	20230726	2310	-29.74	20230420	1375	18.04	20230726	3.58	N	042110	500	241 억	25266691	N	N	N	N
125	20231207	130423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1621	-4	5	-0.25	66064217	40890	46.21	1621	1627	1609	2110	1138	1625	1615.66	52.28	0	-15568	1649	1637	1628	1616	1607	1643	1622	242	485	500	1100	1	1	48329564	783	9.42	0.66	12	0.08	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	2310	-29.83	20230420	1375	17.89	20230726	2310	-29.83	20230420	1375	17.89	20230726	3.58	N	042110	500	241 억	25266691	N	N	N	N
126	20231207	120423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1615	-10	5	-0.62	63215140	39130	44.22	1621	1627	1609	2110	1138	1625	1615.52	52.28	0	-14513	1649	1637	1628	1616	1607	1643	1622	242	485	500	1100	1	1	48329564	781	9.39	0.65	12	0.08	172.00	2468.00	2310	20230420	-30.09	1375	20230726	17.45	2310	-30.09	20230420	1375	17.45	20230726	2310	-30.09	20230420	1375	17.45	20230726	3.58	N	042110	500	241 억	25266691	N	N	N	N
127	20231207	110419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1611	-14	5	-0.86	61130193	37838	42.76	1621	1627	1609	2110	1138	1625	1615.58	52.28	0	-14325	1649	1637	1628	1616	1607	1643	1622	242	485	500	1100	1	1	48329564	779	9.37	0.65	12	0.08	172.00	2468.00	2310	20230420	-30.26	1375	20230726	17.16	2310	-30.26	20230420	1375	17.16	20230726	2310	-30.26	20230420	1375	17.16	20230726	3.58	N	042110	500	241 억	25266691	N	N	N	N
128	20231207	100419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	1	2	0.06	12251041	7558	8.54	1621	1627	1618	2110	1138	1625	1620.94	52.28	0	-661	1649	1637	1628	1616	1607	1643	1622	242	485	500	1100	1	1	48329564	786	9.45	0.66	12	0.02	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.58	N	042110	500	241 억	25266691	N	N	N	N
129	20231207	090424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1623	-2	5	-0.12	2840957	1753	1.98	1621	1627	1620	2110	1138	1625	1620.63	52.28	0	-504	1649	1637	1628	1616	1607	1643	1622	242	485	500	1100	1	1	48329564	784	9.44	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.74	1375	20230726	18.04	2310	-29.74	20230420	1375	18.04	20230726	2310	-29.74	20230420	1375	18.04	20230726	3.58	N	042110	500	241 억	25266691	N	N	N	N
130	20231206	160415	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1625	-5	5	-0.31	143656699	88440	86.71	1620	1640	1619	2115	1141	1630	1624.34	52.29	0	-7251	1643	1636	1625	1618	1607	1640	1622	242	485	500	1100	1	1	48329564	785	9.45	0.66	12	0.18	172.00	2468.00	2310	20230420	-29.65	1375	20230726	18.18	2310	-29.65	20230420	1375	18.18	20230726	2310	-29.65	20230420	1375	18.18	20230726	3.54	N	042110	500	241 억	25273942	N	N	N	N
131	20231206	150424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1627	-3	5	-0.18	70172545	43113	42.27	1620	1640	1619	2115	1141	1630	1627.64	52.29	0	-2616	1643	1636	1625	1618	1607	1640	1622	242	485	500	1100	1	1	48329564	786	9.46	0.66	12	0.09	172.00	2468.00	2310	20230420	-29.57	1375	20230726	18.33	2310	-29.57	20230420	1375	18.33	20230726	2310	-29.57	20230420	1375	18.33	20230726	3.54	N	042110	500	241 억	25273942	N	N	N	N
132	20231206	140422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1629	-1	5	-0.06	68175441	41885	41.06	1620	1640	1619	2115	1141	1630	1627.68	52.29	0	-2572	1643	1636	1625	1618	1607	1640	1622	242	485	500	1100	1	1	48329564	787	9.47	0.66	12	0.09	172.00	2468.00	2310	20230420	-29.48	1375	20230726	18.47	2310	-29.48	20230420	1375	18.47	20230726	2310	-29.48	20230420	1375	18.47	20230726	3.54	N	042110	500	241 억	25273942	N	N	N	N
133	20231206	130419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1629	-1	5	-0.06	62914407	38648	37.89	1620	1640	1619	2115	1141	1630	1627.88	52.29	0	-1216	1643	1636	1625	1618	1607	1640	1622	242	485	500	1100	1	1	48329564	787	9.47	0.66	12	0.08	172.00	2468.00	2310	20230420	-29.48	1375	20230726	18.47	2310	-29.48	20230420	1375	18.47	20230726	2310	-29.48	20230420	1375	18.47	20230726	3.54	N	042110	500	241 억	25273942	N	N	N	N
134	20231206	120417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1630	0	3	0.00	62839496	38602	37.85	1620	1640	1619	2115	1141	1630	1627.88	52.29	0	-1216	1643	1636	1625	1618	1607	1640	1622	242	485	500	1100	1	1	48329564	788	9.48	0.66	12	0.08	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.54	N	042110	500	241 억	25273942	N	N	N	N
135	20231206	110424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1630	0	3	0.00	53213750	32686	32.05	1620	1640	1619	2115	1141	1630	1628.03	52.29	0	-1216	1643	1636	1625	1618	1607	1640	1622	242	485	500	1100	1	1	48329564	788	9.48	0.66	12	0.07	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.54	N	042110	500	241 억	25273942	N	N	N	N
136	20231206	100420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1623	-7	5	-0.43	33164980	20371	19.97	1620	1640	1619	2115	1141	1630	1628.05	52.29	0	-3920	1643	1636	1625	1618	1607	1640	1622	242	485	500	1100	1	1	48329564	784	9.44	0.66	12	0.04	172.00	2468.00	2310	20230420	-29.74	1375	20230726	18.04	2310	-29.74	20230420	1375	18.04	20230726	2310	-29.74	20230420	1375	18.04	20230726	3.54	N	042110	500	241 억	25273942	N	N	N	N
137	20231206	090420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1638	8	2	0.49	4147704	2539	2.49	1620	1640	1620	2115	1141	1630	1633.60	52.29	0	-909	1643	1636	1625	1618	1607	1640	1622	242	485	500	1100	1	1	48329564	792	9.52	0.66	12	0.01	172.00	2468.00	2310	20230420	-29.09	1375	20230726	19.13	2310	-29.09	20230420	1375	19.13	20230726	2310	-29.09	20230420	1375	19.13	20230726	3.54	N	042110	500	241 억	25273942	N	N	N	N
138	20231205	160421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1630	3	2	0.18	165058491	101987	79.53	1615	1632	1614	2115	1139	1627	1618.43	52.34	0	-21635	1651	1638	1627	1614	1603	1633	1609	242	488	500	1100	1	1	48329564	788	9.48	0.66	12	0.21	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.55	N	042110	500	241 억	25295577	N	N	N	N
139	20231205	150420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1619	-8	5	-0.49	94025016	58091	45.30	1615	1627	1615	2115	1139	1627	1618.58	52.34	0	-5019	1651	1638	1627	1614	1603	1633	1609	242	488	500	1100	1	1	48329564	782	9.41	0.66	12	0.12	172.00	2468.00	2310	20230420	-29.91	1375	20230726	17.75	2310	-29.91	20230420	1375	17.75	20230726	2310	-29.91	20230420	1375	17.75	20230726	3.55	N	042110	500	241 억	25295577	N	N	N	N
140	20231205	140420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1618	-9	5	-0.55	66323306	40961	31.94	1615	1627	1615	2115	1139	1627	1619.18	52.34	0	-3760	1651	1638	1627	1614	1603	1633	1609	242	488	500	1100	1	1	48329564	782	9.41	0.66	12	0.08	172.00	2468.00	2310	20230420	-29.96	1375	20230726	17.67	2310	-29.96	20230420	1375	17.67	20230726	2310	-29.96	20230420	1375	17.67	20230726	3.55	N	042110	500	241 억	25295577	N	N	N	N
141	20231205	130420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1622	-5	5	-0.31	57863031	35730	27.86	1615	1627	1615	2115	1139	1627	1619.45	52.34	0	-3371	1651	1638	1627	1614	1603	1633	1609	242	488	500	1100	1	1	48329564	784	9.43	0.66	12	0.07	172.00	2468.00	2310	20230420	-29.78	1375	20230726	17.96	2310	-29.78	20230420	1375	17.96	20230726	2310	-29.78	20230420	1375	17.96	20230726	3.55	N	042110	500	241 억	25295577	N	N	N	N
142	20231205	120417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1622	-5	5	-0.31	43890372	27089	21.12	1615	1627	1615	2115	1139	1627	1620.23	52.34	0	-3371	1651	1638	1627	1614	1603	1633	1609	242	488	500	1100	1	1	48329564	784	9.43	0.66	12	0.06	172.00	2468.00	2310	20230420	-29.78	1375	20230726	17.96	2310	-29.78	20230420	1375	17.96	20230726	2310	-29.78	20230420	1375	17.96	20230726	3.55	N	042110	500	241 억	25295577	N	N	N	N
143	20231205	110418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	-1	5	-0.06	30021541	18523	14.44	1615	1627	1615	2115	1139	1627	1620.77	52.34	0	-3241	1651	1638	1627	1614	1603	1633	1609	242	488	500	1100	1	1	48329564	786	9.45	0.66	12	0.04	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.55	N	042110	500	241 억	25295577	N	N	N	N
144	20231205	100418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1621	-6	5	-0.37	15192262	9391	7.32	1615	1626	1615	2115	1139	1627	1617.75	52.34	0	-1254	1651	1638	1627	1614	1603	1633	1609	242	488	500	1100	1	1	48329564	783	9.42	0.66	12	0.02	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	2310	-29.83	20230420	1375	17.89	20230726	2310	-29.83	20230420	1375	17.89	20230726	3.55	N	042110	500	241 억	25295577	N	N	N	N
145	20231205	090416	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	-1	5	-0.06	2357097	1459	1.14	1615	1626	1615	2115	1139	1627	1615.56	52.34	0	-6	1651	1638	1627	1614	1603	1633	1609	242	488	500	1100	1	1	48329564	786	9.45	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.55	N	042110	500	241 억	25295577	N	N	N	N
146	20231204	160417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1627	-13	5	-0.79	205491400	126397	112.78	1634	1640	1616	2130	1148	1640	1625.76	52.36	0	-10661	1660	1649	1639	1628	1618	1650	1629	242	490	500	1110	1	1	48329564	786	9.46	0.66	12	0.26	172.00	2468.00	2310	20230420	-29.57	1375	20230726	18.33	2310	-29.57	20230420	1375	18.33	20230726	2310	-29.57	20230420	1375	18.33	20230726	3.47	N	042110	500	241 억	25306238	N	N	N	N
147	20231204	150418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1620	-20	5	-1.22	178923934	110024	98.17	1634	1640	1616	2130	1148	1640	1626.23	52.36	0	-6497	1660	1649	1639	1628	1618	1650	1629	242	490	500	1110	1	1	48329564	783	9.42	0.66	12	0.23	172.00	2468.00	2310	20230420	-29.87	1375	20230726	17.82	2310	-29.87	20230420	1375	17.82	20230726	2310	-29.87	20230420	1375	17.82	20230726	3.47	N	042110	500	241 억	25306238	N	N	N	N
148	20231204	140416	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1630	-10	5	-0.61	118858373	72981	65.12	1634	1640	1624	2130	1148	1640	1628.62	52.36	0	-3849	1660	1649	1639	1628	1618	1650	1629	242	490	500	1110	1	1	48329564	788	9.48	0.66	12	0.15	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.47	N	042110	500	241 억	25306238	N	N	N	N
149	20231204	130415	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1630	-10	5	-0.61	114811358	70492	62.90	1634	1640	1624	2130	1148	1640	1628.71	52.36	0	-3849	1660	1649	1639	1628	1618	1650	1629	242	490	500	1110	1	1	48329564	788	9.48	0.66	12	0.15	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.47	N	042110	500	241 억	25306238	N	N	N	N
150	20231204	120415	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1626	-14	5	-0.85	110911394	68097	60.76	1634	1640	1624	2130	1148	1640	1628.73	52.36	0	-3849	1660	1649	1639	1628	1618	1650	1629	242	490	500	1110	1	1	48329564	786	9.45	0.66	12	0.14	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	2310	-29.61	20230420	1375	18.25	20230726	2310	-29.61	20230420	1375	18.25	20230726	3.47	N	042110	500	241 억	25306238	N	N	N	N
151	20231204	110416	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1628	-12	5	-0.73	97694264	59980	53.52	1634	1640	1624	2130	1148	1640	1628.78	52.36	0	-5493	1660	1649	1639	1628	1618	1650	1629	242	490	500	1110	1	1	48329564	787	9.47	0.66	12	0.12	172.00	2468.00	2310	20230420	-29.52	1375	20230726	18.40	2310	-29.52	20230420	1375	18.40	20230726	2310	-29.52	20230420	1375	18.40	20230726	3.47	N	042110	500	241 억	25306238	N	N	N	N
152	20231204	100416	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1635	-5	5	-0.30	41698754	25585	22.83	1634	1640	1627	2130	1148	1640	1629.81	52.36	0	-5493	1660	1649	1639	1628	1618	1650	1629	242	490	500	1110	1	1	48329564	790	9.51	0.66	12	0.05	172.00	2468.00	2310	20230420	-29.22	1375	20230726	18.91	2310	-29.22	20230420	1375	18.91	20230726	2310	-29.22	20230420	1375	18.91	20230726	3.47	N	042110	500	241 억	25306238	N	N	N	N
153	20231204	090415	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1638	-2	5	-0.12	9110749	5589	4.99	1634	1640	1627	2130	1148	1640	1630.12	52.36	0	-5488	1660	1649	1639	1628	1618	1650	1629	242	490	500	1110	1	1	48329564	792	9.52	0.66	12	0.01	172.00	2468.00	2310	20230420	-29.09	1375	20230726	19.13	2310	-29.09	20230420	1375	19.13	20230726	2310	-29.09	20230420	1375	19.13	20230726	3.47	N	042110	500	241 억	25306238	N	N	N	N
154	20231201	160415	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1640	-7	5	-0.43	177976411	108747	107.15	1640	1650	1629	2140	1153	1647	1636.60	52.44	0	-39655	1657	1651	1644	1638	1631	1655	1642	242	493	500	1110	1	1	48329564	793	9.53	0.66	12	0.23	172.00	2468.00	2310	20230420	-29.00	1375	20230726	19.27	2310	-29.00	20230420	1375	19.27	20230726	2310	-29.00	20230420	1375	19.27	20230726	3.45	N	042110	500	241 억	25345893	N	N	N	N
155	20231201	150415	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1635	-12	5	-0.73	158018683	96566	95.14	1640	1650	1629	2140	1153	1647	1636.38	52.44	0	-34316	1657	1651	1644	1638	1631	1655	1642	242	493	500	1110	1	1	48329564	790	9.51	0.66	12	0.20	172.00	2468.00	2310	20230420	-29.22	1375	20230726	18.91	2310	-29.22	20230420	1375	18.91	20230726	2310	-29.22	20230420	1375	18.91	20230726	3.45	N	042110	500	241 억	25345893	N	N	N	N
156	20231201	140414	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1635	-12	5	-0.73	151920130	92830	91.46	1640	1650	1629	2140	1153	1647	1636.54	52.44	0	-31712	1657	1651	1644	1638	1631	1655	1642	242	493	500	1110	1	1	48329564	790	9.51	0.66	12	0.19	172.00	2468.00	2310	20230420	-29.22	1375	20230726	18.91	2310	-29.22	20230420	1375	18.91	20230726	2310	-29.22	20230420	1375	18.91	20230726	3.45	N	042110	500	241 억	25345893	N	N	N	N
157	20231201	130414	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1638	-9	5	-0.55	132320861	80825	79.63	1640	1650	1629	2140	1153	1647	1637.13	52.44	0	-27197	1657	1651	1644	1638	1631	1655	1642	242	493	500	1110	1	1	48329564	792	9.52	0.66	12	0.17	172.00	2468.00	2310	20230420	-29.09	1375	20230726	19.13	2310	-29.09	20230420	1375	19.13	20230726	2310	-29.09	20230420	1375	19.13	20230726	3.45	N	042110	500	241 억	25345893	N	N	N	N
158	20231201	120417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1639	-8	5	-0.49	131429297	80281	79.10	1640	1650	1629	2140	1153	1647	1637.12	52.44	0	-27195	1657	1651	1644	1638	1631	1655	1642	242	493	500	1110	1	1	48329564	792	9.53	0.66	12	0.17	172.00	2468.00	2310	20230420	-29.05	1375	20230726	19.20	2310	-29.05	20230420	1375	19.20	20230726	2310	-29.05	20230420	1375	19.20	20230726	3.45	N	042110	500	241 억	25345893	N	N	N	N
159	20231201	110416	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1639	-8	5	-0.49	124835079	76238	75.12	1640	1650	1629	2140	1153	1647	1637.44	52.44	0	-27066	1657	1651	1644	1638	1631	1655	1642	242	493	500	1110	1	1	48329564	792	9.53	0.66	12	0.16	172.00	2468.00	2310	20230420	-29.05	1375	20230726	19.20	2310	-29.05	20230420	1375	19.20	20230726	2310	-29.05	20230420	1375	19.20	20230726	3.45	N	042110	500	241 억	25345893	N	N	N	N
160	20231201	100418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1633	-14	5	-0.85	108472155	66207	65.23	1640	1650	1630	2140	1153	1647	1638.38	52.44	0	-25937	1657	1651	1644	1638	1631	1655	1642	242	493	500	1110	1	1	48329564	789	9.49	0.66	12	0.14	172.00	2468.00	2310	20230420	-29.31	1375	20230726	18.76	2310	-29.31	20230420	1375	18.76	20230726	2310	-29.31	20230420	1375	18.76	20230726	3.45	N	042110	500	241 억	25345893	N	N	N	N
161	20231201	090413	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	1650	3	2	0.18	5428528	3310	3.26	1640	1650	1640	2140	1153	1647	1640.04	52.44	0	-1231	1657	1651	1644	1638	1631	1655	1642	242	493	500	1110	1	1	48329564	797	9.59	0.67	12	0.01	172.00	2468.00	2310	20230420	-28.57	1375	20230726	20.00	2310	-28.57	20230420	1375	20.00	20230726	2310	-28.57	20230420	1375	20.00	20230726	3.45	N	042110	500	241 억	25345893	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History