KissMeData/273640/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,161203,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,15070,-190,5,-1.25,689752400,45877,172.61,15620,15620,14900,19830,10690,15260,15034.61,0.63,1993,1762,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1653,12.98,2.78,12,0.42,1161.00,5419.00,25650,20230419,-41.25,12710,20231031,18.57,25650,-41.25,20230419,12710,18.57,20231031,25650,-41.25,20230419,12710,18.57,20231031,2.60,N,273640,500,54 억,,68785,N,N,0,N,00,N
20231229,151148,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,15070,-190,5,-1.25,689752400,45877,172.61,15620,15620,14900,19830,10690,15260,15034.61,0.63,1993,1762,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1653,12.98,2.78,12,0.42,1161.00,5419.00,25650,20230419,-41.25,12710,20231031,18.57,25650,-41.25,20230419,12710,18.57,20231031,25650,-41.25,20230419,12710,18.57,20231031,2.60,N,273640,500,54 억,,68785,N,N,0,N,00,N
20231229,141147,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,15070,-190,5,-1.25,689752400,45877,172.61,15620,15620,14900,19830,10690,15260,15034.61,0.63,1993,1762,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1653,12.98,2.78,12,0.42,1161.00,5419.00,25650,20230419,-41.25,12710,20231031,18.57,25650,-41.25,20230419,12710,18.57,20231031,25650,-41.25,20230419,12710,18.57,20231031,2.60,N,273640,500,54 억,,68785,N,N,0,N,00,N
20231229,131149,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,15070,-190,5,-1.25,689752400,45877,172.61,15620,15620,14900,19830,10690,15260,15034.61,0.63,1993,1762,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1653,12.98,2.78,12,0.42,1161.00,5419.00,25650,20230419,-41.25,12710,20231031,18.57,25650,-41.25,20230419,12710,18.57,20231031,25650,-41.25,20230419,12710,18.57,20231031,2.60,N,273640,500,54 억,,68785,N,N,0,N,00,N
20231229,121151,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,15070,-190,5,-1.25,689752400,45877,172.61,15620,15620,14900,19830,10690,15260,15034.61,0.63,1993,1762,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1653,12.98,2.78,12,0.42,1161.00,5419.00,25650,20230419,-41.25,12710,20231031,18.57,25650,-41.25,20230419,12710,18.57,20231031,25650,-41.25,20230419,12710,18.57,20231031,2.60,N,273640,500,54 억,,68785,N,N,0,N,00,N
20231229,111057,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,15070,-190,5,-1.25,689752400,45877,172.61,15620,15620,14900,19830,10690,15260,15034.61,0.63,1993,1762,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1653,12.98,2.78,12,0.42,1161.00,5419.00,25650,20230419,-41.25,12710,20231031,18.57,25650,-41.25,20230419,12710,18.57,20231031,25650,-41.25,20230419,12710,18.57,20231031,2.60,N,273640,500,54 억,,68785,N,N,0,N,00,N
20231229,101110,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,15070,-190,5,-1.25,689752400,45877,172.61,15620,15620,14900,19830,10690,15260,15034.61,0.63,1993,1762,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1653,12.98,2.78,12,0.42,1161.00,5419.00,25650,20230419,-41.25,12710,20231031,18.57,25650,-41.25,20230419,12710,18.57,20231031,25650,-41.25,20230419,12710,18.57,20231031,2.60,N,273640,500,54 억,,68785,N,N,0,N,00,N
20231229,091109,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,15070,-190,5,-1.25,689752400,45877,172.61,15620,15620,14900,19830,10690,15260,15034.61,0.63,1993,1762,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1653,12.98,2.78,12,0.42,1161.00,5419.00,25650,20230419,-41.25,12710,20231031,18.57,25650,-41.25,20230419,12710,18.57,20231031,25650,-41.25,20230419,12710,18.57,20231031,2.60,N,273640,500,54 억,,68785,N,N,0,N,00,N
20231228,161057,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15070,-190,5,-1.25,686390350,45654,171.77,15620,15620,14900,19830,10690,15260,15034.61,0.61,0,1762,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1653,12.98,2.78,12,0.42,1161.00,5419.00,25650,20230419,-41.25,12710,20231031,18.57,25650,-41.25,20230419,12710,18.57,20231031,25650,-41.25,20230419,12710,18.57,20231031,2.60,N,273640,500,54 억,,66792,N,N,0,N,00,N
20231228,151106,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15030,-230,5,-1.51,670250290,44583,167.74,15620,15620,14900,19830,10690,15260,15033.76,0.61,0,1793,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1648,12.95,2.77,12,0.41,1161.00,5419.00,25650,20230419,-41.40,12710,20231031,18.25,25650,-41.40,20230419,12710,18.25,20231031,25650,-41.40,20230419,12710,18.25,20231031,2.60,N,273640,500,54 억,,66792,N,N,0,N,00,N
20231228,141056,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14970,-290,5,-1.90,591859180,39356,148.08,15620,15620,14900,19830,10690,15260,15038.60,0.61,0,-878,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1642,12.89,2.76,12,0.36,1161.00,5419.00,25650,20230419,-41.64,12710,20231031,17.78,25650,-41.64,20230419,12710,17.78,20231031,25650,-41.64,20230419,12710,17.78,20231031,2.60,N,273640,500,54 억,,66792,N,N,0,N,00,N
20231228,131056,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14950,-310,5,-2.03,541495100,35989,135.41,15620,15620,14900,19830,10690,15260,15046.13,0.61,0,-941,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1639,12.88,2.76,12,0.33,1161.00,5419.00,25650,20230419,-41.72,12710,20231031,17.62,25650,-41.72,20230419,12710,17.62,20231031,25650,-41.72,20230419,12710,17.62,20231031,2.60,N,273640,500,54 억,,66792,N,N,0,N,00,N
20231228,121100,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14930,-330,5,-2.16,450976530,29923,112.59,15620,15620,14900,19830,10690,15260,15071.23,0.61,0,-1341,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1637,12.86,2.76,12,0.27,1161.00,5419.00,25650,20230419,-41.79,12710,20231031,17.47,25650,-41.79,20230419,12710,17.47,20231031,25650,-41.79,20230419,12710,17.47,20231031,2.60,N,273640,500,54 억,,66792,N,N,0,N,00,N
20231228,111102,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15000,-260,5,-1.70,315779160,20868,78.52,15620,15620,14950,19830,10690,15260,15132.22,0.61,0,-1679,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1645,12.92,2.77,12,0.19,1161.00,5419.00,25650,20230419,-41.52,12710,20231031,18.02,25650,-41.52,20230419,12710,18.02,20231031,25650,-41.52,20230419,12710,18.02,20231031,2.60,N,273640,500,54 억,,66792,N,N,0,N,00,N
20231228,101058,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15190,-70,5,-0.46,132872420,8731,32.85,15620,15620,15130,19830,10690,15260,15218.47,0.61,0,420,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1666,13.08,2.80,12,0.08,1161.00,5419.00,25650,20230419,-40.78,12710,20231031,19.51,25650,-40.78,20230419,12710,19.51,20231031,25650,-40.78,20230419,12710,19.51,20231031,2.60,N,273640,500,54 억,,66792,N,N,0,N,00,N
20231228,091102,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15290,30,2,0.20,20824440,1363,5.13,15620,15620,15260,19830,10690,15260,15278.39,0.61,0,-179,15513,15386,15273,15146,15033,15380,15140,55,4570,500,10980,10,1,10966000,1677,13.17,2.82,12,0.01,1161.00,5419.00,25650,20230419,-40.39,12710,20231031,20.30,25650,-40.39,20230419,12710,20.30,20231031,25650,-40.39,20230419,12710,20.30,20231031,2.60,N,273640,500,54 억,,66792,N,N,0,N,00,N
20231227,161046,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15260,-10,5,-0.07,397407890,26065,74.60,15260,15400,15160,19850,10690,15270,15246.80,0.56,0,5543,15863,15566,15333,15036,14803,15450,14920,55,4580,500,10990,10,1,10966000,1673,13.14,2.82,12,0.24,1161.00,5419.00,25650,20230419,-40.51,12710,20231031,20.06,25650,-40.51,20230419,12710,20.06,20231031,25650,-40.51,20230419,12710,20.06,20231031,2.62,N,273640,500,54 억,,61059,N,N,0,N,00,N
20231227,151102,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15210,-60,5,-0.39,385026920,25253,72.27,15260,15400,15160,19850,10690,15270,15246.78,0.56,0,5591,15863,15566,15333,15036,14803,15450,14920,55,4580,500,10990,10,1,10966000,1668,13.10,2.81,12,0.23,1161.00,5419.00,25650,20230419,-40.70,12710,20231031,19.67,25650,-40.70,20230419,12710,19.67,20231031,25650,-40.70,20230419,12710,19.67,20231031,2.62,N,273640,500,54 억,,61059,N,N,0,N,00,N
20231227,141057,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15190,-80,5,-0.52,347055030,22757,65.13,15260,15400,15160,19850,10690,15270,15250.47,0.56,0,5088,15863,15566,15333,15036,14803,15450,14920,55,4580,500,10990,10,1,10966000,1666,13.08,2.80,12,0.21,1161.00,5419.00,25650,20230419,-40.78,12710,20231031,19.51,25650,-40.78,20230419,12710,19.51,20231031,25650,-40.78,20230419,12710,19.51,20231031,2.62,N,273640,500,54 억,,61059,N,N,0,N,00,N
20231227,131049,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15250,-20,5,-0.13,280107030,18356,52.53,15260,15400,15160,19850,10690,15270,15259.70,0.56,0,4552,15863,15566,15333,15036,14803,15450,14920,55,4580,500,10990,10,1,10966000,1672,13.14,2.81,12,0.17,1161.00,5419.00,25650,20230419,-40.55,12710,20231031,19.98,25650,-40.55,20230419,12710,19.98,20231031,25650,-40.55,20230419,12710,19.98,20231031,2.62,N,273640,500,54 억,,61059,N,N,0,N,00,N
20231227,121049,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15330,60,2,0.39,184701120,12113,34.67,15260,15400,15160,19850,10690,15270,15248.17,0.56,0,3265,15863,15566,15333,15036,14803,15450,14920,55,4580,500,10990,10,1,10966000,1681,13.20,2.83,12,0.11,1161.00,5419.00,25650,20230419,-40.23,12710,20231031,20.61,25650,-40.23,20230419,12710,20.61,20231031,25650,-40.23,20230419,12710,20.61,20231031,2.62,N,273640,500,54 억,,61059,N,N,0,N,00,N
20231227,111059,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15360,90,2,0.59,162721470,10677,30.56,15260,15400,15160,19850,10690,15270,15240.37,0.56,0,3258,15863,15566,15333,15036,14803,15450,14920,55,4580,500,10990,10,1,10966000,1684,13.23,2.83,12,0.10,1161.00,5419.00,25650,20230419,-40.12,12710,20231031,20.85,25650,-40.12,20230419,12710,20.85,20231031,25650,-40.12,20230419,12710,20.85,20231031,2.62,N,273640,500,54 억,,61059,N,N,0,N,00,N
20231227,101056,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15280,10,2,0.07,132832360,8724,24.97,15260,15400,15160,19850,10690,15270,15226.08,0.56,0,3103,15863,15566,15333,15036,14803,15450,14920,55,4580,500,10990,10,1,10966000,1676,13.16,2.82,12,0.08,1161.00,5419.00,25650,20230419,-40.43,12710,20231031,20.22,25650,-40.43,20230419,12710,20.22,20231031,25650,-40.43,20230419,12710,20.22,20231031,2.62,N,273640,500,54 억,,61059,N,N,0,N,00,N
20231227,091100,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15390,120,2,0.79,18755200,1227,3.51,15260,15400,15260,19850,10690,15270,15285.42,0.56,0,555,15863,15566,15333,15036,14803,15450,14920,55,4580,500,10990,10,1,10966000,1688,13.26,2.84,12,0.01,1161.00,5419.00,25650,20230419,-40.00,12710,20231031,21.09,25650,-40.00,20230419,12710,21.09,20231031,25650,-40.00,20230419,12710,21.09,20231031,2.62,N,273640,500,54 억,,61059,N,N,0,N,00,N
20231226,161058,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15270,-270,5,-1.74,534373370,34823,110.80,15550,15630,15100,20200,10880,15540,15345.41,0.53,0,3384,16160,15850,15680,15370,15200,15765,15285,55,4660,500,11180,10,1,10966000,1675,13.15,2.82,12,0.32,1161.00,5419.00,25650,20230419,-40.47,12710,20231031,20.14,25650,-40.47,20230419,12710,20.14,20231031,25650,-40.47,20230419,12710,20.14,20231031,2.65,N,273640,500,54 억,,58320,N,N,0,N,00,N
20231226,151057,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15300,-240,5,-1.54,523803720,34131,108.60,15550,15630,15100,20200,10880,15540,15346.86,0.53,0,3355,16160,15850,15680,15370,15200,15765,15285,55,4660,500,11180,10,1,10966000,1678,13.18,2.82,12,0.31,1161.00,5419.00,25650,20230419,-40.35,12710,20231031,20.38,25650,-40.35,20230419,12710,20.38,20231031,25650,-40.35,20230419,12710,20.38,20231031,2.65,N,273640,500,54 억,,58320,N,N,0,N,00,N
20231226,141100,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15420,-120,5,-0.77,458313990,29858,95.00,15550,15630,15100,20200,10880,15540,15349.79,0.53,0,3111,16160,15850,15680,15370,15200,15765,15285,55,4660,500,11180,10,1,10966000,1691,13.28,2.85,12,0.27,1161.00,5419.00,25650,20230419,-39.88,12710,20231031,21.32,25650,-39.88,20230419,12710,21.32,20231031,25650,-39.88,20230419,12710,21.32,20231031,2.65,N,273640,500,54 억,,58320,N,N,0,N,00,N
20231226,131058,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15490,-50,5,-0.32,438939120,28605,91.01,15550,15630,15100,20200,10880,15540,15344.84,0.53,0,3684,16160,15850,15680,15370,15200,15765,15285,55,4660,500,11180,10,1,10966000,1699,13.34,2.86,12,0.26,1161.00,5419.00,25650,20230419,-39.61,12710,20231031,21.87,25650,-39.61,20230419,12710,21.87,20231031,25650,-39.61,20230419,12710,21.87,20231031,2.65,N,273640,500,54 억,,58320,N,N,0,N,00,N
20231226,121057,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15330,-210,5,-1.35,381842460,24899,79.22,15550,15630,15100,20200,10880,15540,15335.65,0.53,0,3734,16160,15850,15680,15370,15200,15765,15285,55,4660,500,11180,10,1,10966000,1681,13.20,2.83,12,0.23,1161.00,5419.00,25650,20230419,-40.23,12710,20231031,20.61,25650,-40.23,20230419,12710,20.61,20231031,25650,-40.23,20230419,12710,20.61,20231031,2.65,N,273640,500,54 억,,58320,N,N,0,N,00,N
20231226,111102,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15300,-240,5,-1.54,350561110,22858,72.73,15550,15630,15100,20200,10880,15540,15336.47,0.53,0,4037,16160,15850,15680,15370,15200,15765,15285,55,4660,500,11180,10,1,10966000,1678,13.18,2.82,12,0.21,1161.00,5419.00,25650,20230419,-40.35,12710,20231031,20.38,25650,-40.35,20230419,12710,20.38,20231031,25650,-40.35,20230419,12710,20.38,20231031,2.65,N,273640,500,54 억,,58320,N,N,0,N,00,N
20231226,101056,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15320,-220,5,-1.42,242113240,15747,50.10,15550,15630,15100,20200,10880,15540,15375.20,0.53,0,3098,16160,15850,15680,15370,15200,15765,15285,55,4660,500,11180,10,1,10966000,1680,13.20,2.83,12,0.14,1161.00,5419.00,25650,20230419,-40.27,12710,20231031,20.54,25650,-40.27,20230419,12710,20.54,20231031,25650,-40.27,20230419,12710,20.54,20231031,2.65,N,273640,500,54 억,,58320,N,N,0,N,00,N
20231226,091058,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15480,-60,5,-0.39,62293400,4024,12.80,15550,15550,15100,20200,10880,15540,15480.47,0.53,0,-193,16160,15850,15680,15370,15200,15765,15285,55,4660,500,11180,10,1,10966000,1698,13.33,2.86,12,0.04,1161.00,5419.00,25650,20230419,-39.65,12710,20231031,21.79,25650,-39.65,20230419,12710,21.79,20231031,25650,-39.65,20230419,12710,21.79,20231031,2.65,N,273640,500,54 억,,58320,N,N,0,N,00,N
20231222,161041,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15540,-260,5,-1.65,492645330,31393,100.81,15950,15990,15510,20500,11060,15800,15693.23,0.53,0,190,16306,16052,15916,15662,15526,15985,15595,55,4700,500,11370,10,1,10966000,1704,13.39,2.87,12,0.29,1161.00,5419.00,25650,20230419,-39.42,12710,20231031,22.27,25650,-39.42,20230419,12710,22.27,20231031,25650,-39.42,20230419,12710,22.27,20231031,2.62,N,273640,500,54 억,,58144,N,N,0,N,00,N
20231222,151039,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15560,-240,5,-1.52,419261450,26670,85.65,15950,15990,15550,20500,11060,15800,15720.34,0.53,0,-2342,16306,16052,15916,15662,15526,15985,15595,55,4700,500,11370,10,1,10966000,1706,13.40,2.87,12,0.24,1161.00,5419.00,25650,20230419,-39.34,12710,20231031,22.42,25650,-39.34,20230419,12710,22.42,20231031,25650,-39.34,20230419,12710,22.42,20231031,2.62,N,273640,500,54 억,,58144,N,N,0,N,00,N
20231222,141037,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15750,-50,5,-0.32,233477240,14803,47.54,15950,15990,15680,20500,11060,15800,15772.29,0.53,0,-691,16306,16052,15916,15662,15526,15985,15595,55,4700,500,11370,10,1,10966000,1727,13.57,2.91,12,0.13,1161.00,5419.00,25650,20230419,-38.60,12710,20231031,23.92,25650,-38.60,20230419,12710,23.92,20231031,25650,-38.60,20230419,12710,23.92,20231031,2.62,N,273640,500,54 억,,58144,N,N,0,N,00,N
20231222,131037,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15770,-30,5,-0.19,210139340,13324,42.79,15950,15990,15680,20500,11060,15800,15771.49,0.53,0,-349,16306,16052,15916,15662,15526,15985,15595,55,4700,500,11370,10,1,10966000,1729,13.58,2.91,12,0.12,1161.00,5419.00,25650,20230419,-38.52,12710,20231031,24.08,25650,-38.52,20230419,12710,24.08,20231031,25650,-38.52,20230419,12710,24.08,20231031,2.62,N,273640,500,54 억,,58144,N,N,0,N,00,N
20231222,121037,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15790,-10,5,-0.06,178574250,11325,36.37,15950,15990,15680,20500,11060,15800,15768.15,0.53,0,-150,16306,16052,15916,15662,15526,15985,15595,55,4700,500,11370,10,1,10966000,1732,13.60,2.91,12,0.10,1161.00,5419.00,25650,20230419,-38.44,12710,20231031,24.23,25650,-38.44,20230419,12710,24.23,20231031,25650,-38.44,20230419,12710,24.23,20231031,2.62,N,273640,500,54 억,,58144,N,N,0,N,00,N
20231222,111036,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15740,-60,5,-0.38,153997900,9764,31.36,15950,15990,15680,20500,11060,15800,15772.01,0.53,0,-137,16306,16052,15916,15662,15526,15985,15595,55,4700,500,11370,10,1,10966000,1726,13.56,2.90,12,0.09,1161.00,5419.00,25650,20230419,-38.64,12710,20231031,23.84,25650,-38.64,20230419,12710,23.84,20231031,25650,-38.64,20230419,12710,23.84,20231031,2.62,N,273640,500,54 억,,58144,N,N,0,N,00,N
20231222,101032,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15700,-100,5,-0.63,113841940,7209,23.15,15950,15990,15680,20500,11060,15800,15791.64,0.53,0,-757,16306,16052,15916,15662,15526,15985,15595,55,4700,500,11370,10,1,10966000,1722,13.52,2.90,12,0.07,1161.00,5419.00,25650,20230419,-38.79,12710,20231031,23.52,25650,-38.79,20230419,12710,23.52,20231031,25650,-38.79,20230419,12710,23.52,20231031,2.62,N,273640,500,54 억,,58144,N,N,0,N,00,N
20231222,091037,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15990,190,2,1.20,21734400,1364,4.38,15950,15990,15810,20500,11060,15800,15934.31,0.53,0,-418,16306,16052,15916,15662,15526,15985,15595,55,4700,500,11370,10,1,10966000,1753,13.77,2.95,12,0.01,1161.00,5419.00,25650,20230419,-37.66,12710,20231031,25.81,25650,-37.66,20230419,12710,25.81,20231031,25650,-37.66,20230419,12710,25.81,20231031,2.62,N,273640,500,54 억,,58144,N,N,0,N,00,N
20231221,161029,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15800,-300,5,-1.86,495848200,31135,61.76,16170,16170,15780,20900,11270,16100,15930.03,0.55,0,-2626,16613,16356,16203,15946,15793,16280,15870,55,4800,500,11590,10,1,10966000,1733,13.61,2.92,12,0.28,1161.00,5419.00,25650,20230419,-38.40,12710,20231031,24.31,25650,-38.40,20230419,12710,24.31,20231031,25650,-38.40,20230419,12710,24.31,20231031,2.55,N,273640,500,54 억,,60770,N,N,0,N,00,N
20231221,151033,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15780,-320,5,-1.99,455653550,28591,56.71,16170,16170,15780,20900,11270,16100,15936.96,0.55,0,-3012,16613,16356,16203,15946,15793,16280,15870,55,4800,500,11590,10,1,10966000,1730,13.59,2.91,12,0.26,1161.00,5419.00,25650,20230419,-38.48,12710,20231031,24.15,25650,-38.48,20230419,12710,24.15,20231031,25650,-38.48,20230419,12710,24.15,20231031,2.55,N,273640,500,54 억,,60770,N,N,0,N,00,N
20231221,141029,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15880,-220,5,-1.37,362197790,22686,45.00,16170,16170,15780,20900,11270,16100,15965.70,0.55,0,-3607,16613,16356,16203,15946,15793,16280,15870,55,4800,500,11590,10,1,10966000,1741,13.68,2.93,12,0.21,1161.00,5419.00,25650,20230419,-38.09,12710,20231031,24.94,25650,-38.09,20230419,12710,24.94,20231031,25650,-38.09,20230419,12710,24.94,20231031,2.55,N,273640,500,54 억,,60770,N,N,0,N,00,N
20231221,131027,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15930,-170,5,-1.06,323138470,20230,40.13,16170,16170,15780,20900,11270,16100,15973.23,0.55,0,-3376,16613,16356,16203,15946,15793,16280,15870,55,4800,500,11590,10,1,10966000,1747,13.72,2.94,12,0.18,1161.00,5419.00,25650,20230419,-37.89,12710,20231031,25.33,25650,-37.89,20230419,12710,25.33,20231031,25650,-37.89,20230419,12710,25.33,20231031,2.55,N,273640,500,54 억,,60770,N,N,0,N,00,N
20231221,121034,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15940,-160,5,-0.99,285045080,17837,35.38,16170,16170,15780,20900,11270,16100,15980.55,0.55,0,-3037,16613,16356,16203,15946,15793,16280,15870,55,4800,500,11590,10,1,10966000,1748,13.73,2.94,12,0.16,1161.00,5419.00,25650,20230419,-37.86,12710,20231031,25.41,25650,-37.86,20230419,12710,25.41,20231031,25650,-37.86,20230419,12710,25.41,20231031,2.55,N,273640,500,54 억,,60770,N,N,0,N,00,N
20231221,111035,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15920,-180,5,-1.12,273398820,17106,33.93,16170,16170,15780,20900,11270,16100,15982.63,0.55,0,-3016,16613,16356,16203,15946,15793,16280,15870,55,4800,500,11590,10,1,10966000,1746,13.71,2.94,12,0.16,1161.00,5419.00,25650,20230419,-37.93,12710,20231031,25.26,25650,-37.93,20230419,12710,25.26,20231031,25650,-37.93,20230419,12710,25.26,20231031,2.55,N,273640,500,54 억,,60770,N,N,0,N,00,N
20231221,101029,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16070,-30,5,-0.19,105773070,6585,13.06,16170,16170,15970,20900,11270,16100,16062.73,0.55,0,-32,16613,16356,16203,15946,15793,16280,15870,55,4800,500,11590,10,1,10966000,1762,13.84,2.97,12,0.06,1161.00,5419.00,25650,20230419,-37.35,12710,20231031,26.44,25650,-37.35,20230419,12710,26.44,20231031,25650,-37.35,20230419,12710,26.44,20231031,2.55,N,273640,500,54 억,,60770,N,N,0,N,00,N
20231221,091031,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16070,-30,5,-0.19,37189950,2317,4.60,16170,16170,15970,20900,11270,16100,16050.91,0.55,0,200,16613,16356,16203,15946,15793,16280,15870,55,4800,500,11590,10,1,10966000,1762,13.84,2.97,12,0.02,1161.00,5419.00,25650,20230419,-37.35,12710,20231031,26.44,25650,-37.35,20230419,12710,26.44,20231031,25650,-37.35,20230419,12710,26.44,20231031,2.55,N,273640,500,54 억,,60770,N,N,0,N,00,N
20231220,161034,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16100,-200,5,-1.23,812506620,50162,163.75,16300,16460,16050,21150,11410,16300,16197.66,0.59,0,-4611,16706,16502,16266,16062,15826,16385,15945,55,4850,500,11730,10,1,10966000,1766,13.87,2.97,12,0.46,1161.00,5419.00,25650,20230419,-37.23,12710,20231031,26.67,25650,-37.23,20230419,12710,26.67,20231031,25650,-37.23,20230419,12710,26.67,20231031,2.51,N,273640,500,54 억,,65239,N,N,0,N,00,N
20231220,151124,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16090,-210,5,-1.29,795424890,49101,160.28,16300,16460,16050,21150,11410,16300,16199.77,0.59,0,-4436,16706,16502,16266,16062,15826,16385,15945,55,4850,500,11730,10,1,10966000,1764,13.86,2.97,12,0.45,1161.00,5419.00,25650,20230419,-37.27,12710,20231031,26.59,25650,-37.27,20230419,12710,26.59,20231031,25650,-37.27,20230419,12710,26.59,20231031,2.51,N,273640,500,54 억,,65239,N,N,0,N,00,N
20231220,141144,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16220,-80,5,-0.49,494433690,30425,99.32,16300,16460,16150,21150,11410,16300,16250.90,0.59,0,692,16706,16502,16266,16062,15826,16385,15945,55,4850,500,11730,10,1,10966000,1779,13.97,2.99,12,0.28,1161.00,5419.00,25650,20230419,-36.76,12710,20231031,27.62,25650,-36.76,20230419,12710,27.62,20231031,25650,-36.76,20230419,12710,27.62,20231031,2.51,N,273640,500,54 억,,65239,N,N,0,N,00,N
20231220,131133,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16250,-50,5,-0.31,435141970,26778,87.41,16300,16460,16150,21150,11410,16300,16249.98,0.59,0,619,16706,16502,16266,16062,15826,16385,15945,55,4850,500,11730,10,1,10966000,1782,14.00,3.00,12,0.24,1161.00,5419.00,25650,20230419,-36.65,12710,20231031,27.85,25650,-36.65,20230419,12710,27.85,20231031,25650,-36.65,20230419,12710,27.85,20231031,2.51,N,273640,500,54 억,,65239,N,N,0,N,00,N
20231220,121028,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16240,-60,5,-0.37,391698100,24102,78.68,16300,16460,16150,21150,11410,16300,16251.68,0.59,0,930,16706,16502,16266,16062,15826,16385,15945,55,4850,500,11730,10,1,10966000,1781,13.99,3.00,12,0.22,1161.00,5419.00,25650,20230419,-36.69,12710,20231031,27.77,25650,-36.69,20230419,12710,27.77,20231031,25650,-36.69,20230419,12710,27.77,20231031,2.51,N,273640,500,54 억,,65239,N,N,0,N,00,N
20231220,111031,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16340,40,2,0.25,323198100,19918,65.02,16300,16340,16150,21150,11410,16300,16226.43,0.59,0,1619,16706,16502,16266,16062,15826,16385,15945,55,4850,500,11730,10,1,10966000,1792,14.07,3.02,12,0.18,1161.00,5419.00,25650,20230419,-36.30,12710,20231031,28.56,25650,-36.30,20230419,12710,28.56,20231031,25650,-36.30,20230419,12710,28.56,20231031,2.51,N,273640,500,54 억,,65239,N,N,0,N,00,N
20231220,101033,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16300,0,3,0.00,241553710,14896,48.63,16300,16340,16150,21150,11410,16300,16216.01,0.59,0,1270,16706,16502,16266,16062,15826,16385,15945,55,4850,500,11730,10,1,10966000,1787,14.04,3.01,12,0.14,1161.00,5419.00,25650,20230419,-36.45,12710,20231031,28.25,25650,-36.45,20230419,12710,28.25,20231031,25650,-36.45,20230419,12710,28.25,20231031,2.51,N,273640,500,54 억,,65239,N,N,0,N,00,N
20231220,091029,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16200,-100,5,-0.61,71526740,4410,14.40,16300,16300,16150,21150,11410,16300,16219.22,0.59,0,-934,16706,16502,16266,16062,15826,16385,15945,55,4850,500,11730,10,1,10966000,1776,13.95,2.99,12,0.04,1161.00,5419.00,25650,20230419,-36.84,12710,20231031,27.46,25650,-36.84,20230419,12710,27.46,20231031,25650,-36.84,20230419,12710,27.46,20231031,2.51,N,273640,500,54 억,,65239,N,N,0,N,00,N
20231219,161029,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16300,-50,5,-0.31,499591420,30625,42.90,16470,16470,16030,21250,11450,16350,16313.32,0.70,0,-11233,16830,16590,16160,15920,15490,16710,16040,55,4900,500,11770,10,1,10966000,1787,14.04,3.01,12,0.28,1161.00,5419.00,25650,20230419,-36.45,12710,20231031,28.25,25650,-36.45,20230419,12710,28.25,20231031,25650,-36.45,20230419,12710,28.25,20231031,2.55,N,273640,500,54 억,,76409,N,N,0,N,00,N
20231219,151032,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16290,-60,5,-0.37,480506450,29453,41.25,16470,16470,16030,21250,11450,16350,16314.35,0.70,0,-10980,16830,16590,16160,15920,15490,16710,16040,55,4900,500,11770,10,1,10966000,1786,14.03,3.01,12,0.27,1161.00,5419.00,25650,20230419,-36.49,12710,20231031,28.17,25650,-36.49,20230419,12710,28.17,20231031,25650,-36.49,20230419,12710,28.17,20231031,2.55,N,273640,500,54 억,,76409,N,N,0,N,00,N
20231219,141027,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16350,0,3,0.00,392567070,24060,33.70,16470,16470,16030,21250,11450,16350,16316.17,0.70,0,-9561,16830,16590,16160,15920,15490,16710,16040,55,4900,500,11770,10,1,10966000,1793,14.08,3.02,12,0.22,1161.00,5419.00,25650,20230419,-36.26,12710,20231031,28.64,25650,-36.26,20230419,12710,28.64,20231031,25650,-36.26,20230419,12710,28.64,20231031,2.55,N,273640,500,54 억,,76409,N,N,0,N,00,N
20231219,131033,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16340,-10,5,-0.06,349726840,21436,30.02,16470,16470,16030,21250,11450,16350,16314.93,0.70,0,-9075,16830,16590,16160,15920,15490,16710,16040,55,4900,500,11770,10,1,10966000,1792,14.07,3.02,12,0.20,1161.00,5419.00,25650,20230419,-36.30,12710,20231031,28.56,25650,-36.30,20230419,12710,28.56,20231031,25650,-36.30,20230419,12710,28.56,20231031,2.55,N,273640,500,54 억,,76409,N,N,0,N,00,N
20231219,121035,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16330,-20,5,-0.12,292834060,17950,25.14,16470,16470,16030,21250,11450,16350,16313.88,0.70,0,-8577,16830,16590,16160,15920,15490,16710,16040,55,4900,500,11770,10,1,10966000,1791,14.07,3.01,12,0.16,1161.00,5419.00,25650,20230419,-36.34,12710,20231031,28.48,25650,-36.34,20230419,12710,28.48,20231031,25650,-36.34,20230419,12710,28.48,20231031,2.55,N,273640,500,54 억,,76409,N,N,0,N,00,N
20231219,111031,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16360,10,2,0.06,187334490,11498,16.10,16470,16470,16030,21250,11450,16350,16292.79,0.70,0,-5771,16830,16590,16160,15920,15490,16710,16040,55,4900,500,11770,10,1,10966000,1794,14.09,3.02,12,0.10,1161.00,5419.00,25650,20230419,-36.22,12710,20231031,28.72,25650,-36.22,20230419,12710,28.72,20231031,25650,-36.22,20230419,12710,28.72,20231031,2.55,N,273640,500,54 억,,76409,N,N,0,N,00,N
20231219,101029,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16250,-100,5,-0.61,168235030,10326,14.46,16470,16470,16030,21250,11450,16350,16292.37,0.70,0,-5241,16830,16590,16160,15920,15490,16710,16040,55,4900,500,11770,10,1,10966000,1782,14.00,3.00,12,0.09,1161.00,5419.00,25650,20230419,-36.65,12710,20231031,27.85,25650,-36.65,20230419,12710,27.85,20231031,25650,-36.65,20230419,12710,27.85,20231031,2.55,N,273640,500,54 억,,76409,N,N,0,N,00,N
20231219,091026,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16130,-220,5,-1.35,51640340,3172,4.44,16470,16470,16030,21250,11450,16350,16280.06,0.70,0,-2325,16830,16590,16160,15920,15490,16710,16040,55,4900,500,11770,10,1,10966000,1769,13.89,2.98,12,0.03,1161.00,5419.00,25650,20230419,-37.12,12710,20231031,26.91,25650,-37.12,20230419,12710,26.91,20231031,25650,-37.12,20230419,12710,26.91,20231031,2.55,N,273640,500,54 억,,76409,N,N,0,N,00,N
20231218,161024,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16350,600,2,3.81,1149983520,70980,60.05,16010,16400,15730,20450,11030,15750,16201.51,0.72,0,-3569,16763,16256,15933,15426,15103,16095,15265,55,4700,500,11340,10,1,10966000,1793,14.08,3.02,12,0.65,1161.00,5419.00,25650,20230419,-36.26,12710,20231031,28.64,25650,-36.26,20230419,12710,28.64,20231031,25650,-36.26,20230419,12710,28.64,20231031,2.56,N,273640,500,54 억,,79218,N,N,0,N,00,N
20231218,151027,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16290,540,2,3.43,1122889970,69321,58.64,16010,16400,15730,20450,11030,15750,16198.41,0.72,0,-3418,16763,16256,15933,15426,15103,16095,15265,55,4700,500,11340,10,1,10966000,1786,14.03,3.01,12,0.63,1161.00,5419.00,25650,20230419,-36.49,12710,20231031,28.17,25650,-36.49,20230419,12710,28.17,20231031,25650,-36.49,20230419,12710,28.17,20231031,2.56,N,273640,500,54 억,,79218,N,N,0,N,00,N
20231218,141023,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16320,570,2,3.62,985734390,60918,51.53,16010,16400,15730,20450,11030,15750,16181.33,0.72,0,697,16763,16256,15933,15426,15103,16095,15265,55,4700,500,11340,10,1,10966000,1790,14.06,3.01,12,0.56,1161.00,5419.00,25650,20230419,-36.37,12710,20231031,28.40,25650,-36.37,20230419,12710,28.40,20231031,25650,-36.37,20230419,12710,28.40,20231031,2.56,N,273640,500,54 억,,79218,N,N,0,N,00,N
20231218,131022,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16320,570,2,3.62,927894630,57372,48.53,16010,16400,15730,20450,11030,15750,16173.30,0.72,0,2460,16763,16256,15933,15426,15103,16095,15265,55,4700,500,11340,10,1,10966000,1790,14.06,3.01,12,0.52,1161.00,5419.00,25650,20230419,-36.37,12710,20231031,28.40,25650,-36.37,20230419,12710,28.40,20231031,25650,-36.37,20230419,12710,28.40,20231031,2.56,N,273640,500,54 억,,79218,N,N,0,N,00,N
20231218,121018,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16330,580,2,3.68,854737080,52887,44.74,16010,16400,15730,20450,11030,15750,16161.57,0.72,0,4203,16763,16256,15933,15426,15103,16095,15265,55,4700,500,11340,10,1,10966000,1791,14.07,3.01,12,0.48,1161.00,5419.00,25650,20230419,-36.34,12710,20231031,28.48,25650,-36.34,20230419,12710,28.48,20231031,25650,-36.34,20230419,12710,28.48,20231031,2.56,N,273640,500,54 억,,79218,N,N,0,N,00,N
20231218,111020,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16310,560,2,3.56,656357640,40744,34.47,16010,16400,15730,20450,11030,15750,16109.31,0.72,0,5155,16763,16256,15933,15426,15103,16095,15265,55,4700,500,11340,10,1,10966000,1789,14.05,3.01,12,0.37,1161.00,5419.00,25650,20230419,-36.41,12710,20231031,28.32,25650,-36.41,20230419,12710,28.32,20231031,25650,-36.41,20230419,12710,28.32,20231031,2.56,N,273640,500,54 억,,79218,N,N,0,N,00,N
20231218,101019,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16050,300,2,1.90,352252020,22049,18.65,16010,16210,15730,20450,11030,15750,15975.87,0.72,0,581,16763,16256,15933,15426,15103,16095,15265,55,4700,500,11340,10,1,10966000,1760,13.82,2.96,12,0.20,1161.00,5419.00,25650,20230419,-37.43,12710,20231031,26.28,25650,-37.43,20230419,12710,26.28,20231031,25650,-37.43,20230419,12710,26.28,20231031,2.56,N,273640,500,54 억,,79218,N,N,0,N,00,N
20231218,091017,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16010,260,2,1.65,87978260,5542,4.69,16010,16010,15730,20450,11030,15750,15874.82,0.72,0,22,16763,16256,15933,15426,15103,16095,15265,55,4700,500,11340,10,1,10966000,1756,13.79,2.95,12,0.05,1161.00,5419.00,25650,20230419,-37.58,12710,20231031,25.96,25650,-37.58,20230419,12710,25.96,20231031,25650,-37.58,20230419,12710,25.96,20231031,2.56,N,273640,500,54 억,,79218,N,N,0,N,00,N
20231215,161019,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15750,-310,5,-1.93,1877609830,118151,177.16,15910,16440,15610,20850,11250,16060,15891.60,0.55,0,20475,16900,16480,16230,15810,15560,16355,15685,55,4790,500,11560,10,1,10966000,1727,13.57,2.91,12,1.08,1161.00,5419.00,25650,20230419,-38.60,12710,20231031,23.92,25650,-38.60,20230419,12710,23.92,20231031,25650,-38.60,20230419,12710,23.92,20231031,2.75,N,273640,500,54 억,,60352,N,N,0,N,00,N
20231215,151023,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15740,-320,5,-1.99,1802078990,113346,169.96,15910,16440,15610,20850,11250,16060,15898.91,0.55,0,18731,16900,16480,16230,15810,15560,16355,15685,55,4790,500,11560,10,1,10966000,1726,13.56,2.90,12,1.03,1161.00,5419.00,25650,20230419,-38.64,12710,20231031,23.84,25650,-38.64,20230419,12710,23.84,20231031,25650,-38.64,20230419,12710,23.84,20231031,2.75,N,273640,500,54 억,,60352,N,N,0,N,00,N
20231215,141022,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15870,-190,5,-1.18,1580085480,99279,148.87,15910,16440,15610,20850,11250,16060,15915.60,0.55,0,11964,16900,16480,16230,15810,15560,16355,15685,55,4790,500,11560,10,1,10966000,1740,13.67,2.93,12,0.91,1161.00,5419.00,25650,20230419,-38.13,12710,20231031,24.86,25650,-38.13,20230419,12710,24.86,20231031,25650,-38.13,20230419,12710,24.86,20231031,2.75,N,273640,500,54 억,,60352,N,N,0,N,00,N
20231215,131017,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15780,-280,5,-1.74,1216062120,76613,114.88,15910,16440,15610,20850,11250,16060,15872.78,0.55,0,6643,16900,16480,16230,15810,15560,16355,15685,55,4790,500,11560,10,1,10966000,1730,13.59,2.91,12,0.70,1161.00,5419.00,25650,20230419,-38.48,12710,20231031,24.15,25650,-38.48,20230419,12710,24.15,20231031,25650,-38.48,20230419,12710,24.15,20231031,2.75,N,273640,500,54 억,,60352,N,N,0,N,00,N
20231215,121018,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15770,-290,5,-1.81,997813940,62733,94.07,15910,16440,15610,20850,11250,16060,15905.71,0.55,0,4468,16900,16480,16230,15810,15560,16355,15685,55,4790,500,11560,10,1,10966000,1729,13.58,2.91,12,0.57,1161.00,5419.00,25650,20230419,-38.52,12710,20231031,24.08,25650,-38.52,20230419,12710,24.08,20231031,25650,-38.52,20230419,12710,24.08,20231031,2.75,N,273640,500,54 억,,60352,N,N,0,N,00,N
20231215,111012,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15720,-340,5,-2.12,802019070,50322,75.46,15910,16440,15610,20850,11250,16060,15937.73,0.55,0,4023,16900,16480,16230,15810,15560,16355,15685,55,4790,500,11560,10,1,10966000,1724,13.54,2.90,12,0.46,1161.00,5419.00,25650,20230419,-38.71,12710,20231031,23.68,25650,-38.71,20230419,12710,23.68,20231031,25650,-38.71,20230419,12710,23.68,20231031,2.75,N,273640,500,54 억,,60352,N,N,0,N,00,N
20231215,101017,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16110,50,2,0.31,409556620,25512,38.25,15910,16440,15730,20850,11250,16060,16053.49,0.55,0,-1203,16900,16480,16230,15810,15560,16355,15685,55,4790,500,11560,10,1,10966000,1767,13.88,2.97,12,0.23,1161.00,5419.00,25650,20230419,-37.19,12710,20231031,26.75,25650,-37.19,20230419,12710,26.75,20231031,25650,-37.19,20230419,12710,26.75,20231031,2.75,N,273640,500,54 억,,60352,N,N,0,N,00,N
20231215,091022,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16000,-60,5,-0.37,200148430,12623,18.93,15910,16250,15730,20850,11250,16060,15855.76,0.55,0,3282,16900,16480,16230,15810,15560,16355,15685,55,4790,500,11560,10,1,10966000,1755,13.78,2.95,12,0.12,1161.00,5419.00,25650,20230419,-37.62,12710,20231031,25.89,25650,-37.62,20230419,12710,25.89,20231031,25650,-37.62,20230419,12710,25.89,20231031,2.75,N,273640,500,54 억,,60352,N,N,0,N,00,N
20231214,161012,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16060,-380,5,-2.31,1078114830,66496,41.47,16480,16650,15980,21350,11510,16440,16213.44,0.68,0,-16929,17760,17100,16530,15870,15300,17430,16200,55,4910,500,11830,10,1,10966000,1761,13.83,2.96,12,0.61,1161.00,5419.00,25650,20230419,-37.39,12710,20231031,26.36,25650,-37.39,20230419,12710,26.36,20231031,25650,-37.39,20230419,12710,26.36,20231031,2.73,N,273640,500,54 억,,74656,N,N,0,N,00,N
20231214,151048,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15980,-460,5,-2.80,976574230,60157,37.52,16480,16650,15980,21350,11510,16440,16233.76,0.68,0,-19924,17760,17100,16530,15870,15300,17430,16200,55,4910,500,11830,10,1,10966000,1752,13.76,2.95,12,0.55,1161.00,5419.00,25650,20230419,-37.70,12710,20231031,25.73,25650,-37.70,20230419,12710,25.73,20231031,25650,-37.70,20230419,12710,25.73,20231031,2.73,N,273640,500,54 억,,74656,N,N,0,N,00,N
20231214,141015,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16110,-330,5,-2.01,772683490,47457,29.60,16480,16650,16100,21350,11510,16440,16281.76,0.68,0,-17581,17760,17100,16530,15870,15300,17430,16200,55,4910,500,11830,10,1,10966000,1767,13.88,2.97,12,0.43,1161.00,5419.00,25650,20230419,-37.19,12710,20231031,26.75,25650,-37.19,20230419,12710,26.75,20231031,25650,-37.19,20230419,12710,26.75,20231031,2.73,N,273640,500,54 억,,74656,N,N,0,N,00,N
20231214,131044,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16210,-230,5,-1.40,647130270,39689,24.75,16480,16650,16150,21350,11510,16440,16305.03,0.68,0,-12026,17760,17100,16530,15870,15300,17430,16200,55,4910,500,11830,10,1,10966000,1778,13.96,2.99,12,0.36,1161.00,5419.00,25650,20230419,-36.80,12710,20231031,27.54,25650,-36.80,20230419,12710,27.54,20231031,25650,-36.80,20230419,12710,27.54,20231031,2.73,N,273640,500,54 억,,74656,N,N,0,N,00,N
20231214,121102,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16330,-110,5,-0.67,541673950,33206,20.71,16480,16650,16150,21350,11510,16440,16312.53,0.68,0,-10280,17760,17100,16530,15870,15300,17430,16200,55,4910,500,11830,10,1,10966000,1791,14.07,3.01,12,0.30,1161.00,5419.00,25650,20230419,-36.34,12710,20231031,28.48,25650,-36.34,20230419,12710,28.48,20231031,25650,-36.34,20230419,12710,28.48,20231031,2.73,N,273640,500,54 억,,74656,N,N,0,N,00,N
20231214,111035,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16310,-130,5,-0.79,514108650,31522,19.66,16480,16650,16150,21350,11510,16440,16309.52,0.68,0,-9901,17760,17100,16530,15870,15300,17430,16200,55,4910,500,11830,10,1,10966000,1789,14.05,3.01,12,0.29,1161.00,5419.00,25650,20230419,-36.41,12710,20231031,28.32,25650,-36.41,20230419,12710,28.32,20231031,25650,-36.41,20230419,12710,28.32,20231031,2.73,N,273640,500,54 억,,74656,N,N,0,N,00,N
20231214,101003,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16210,-230,5,-1.40,324451760,19818,12.36,16480,16650,16160,21350,11510,16440,16371.57,0.68,0,-8115,17760,17100,16530,15870,15300,17430,16200,55,4910,500,11830,10,1,10966000,1778,13.96,2.99,12,0.18,1161.00,5419.00,25650,20230419,-36.80,12710,20231031,27.54,25650,-36.80,20230419,12710,27.54,20231031,25650,-36.80,20230419,12710,27.54,20231031,2.73,N,273640,500,54 억,,74656,N,N,0,N,00,N
20231214,090944,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16380,-60,5,-0.36,90365610,5523,3.44,16480,16650,16160,21350,11510,16440,16361.69,0.68,0,-1651,17760,17100,16530,15870,15300,17430,16200,55,4910,500,11830,10,1,10966000,1796,14.11,3.02,12,0.05,1161.00,5419.00,25650,20230419,-36.14,12710,20231031,28.87,25650,-36.14,20230419,12710,28.87,20231031,25650,-36.14,20230419,12710,28.87,20231031,2.73,N,273640,500,54 억,,74656,N,N,0,N,00,N
20231213,161010,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16440,230,2,1.42,2668987690,160134,278.47,16170,17190,15960,21050,11350,16210,16667.40,0.54,0,17312,16603,16406,16183,15986,15763,16295,15875,55,4840,500,11670,10,1,10966000,1803,14.16,3.03,12,1.46,1161.00,5419.00,25650,20230419,-35.91,12710,20231031,29.35,25650,-35.91,20230419,12710,29.35,20231031,25650,-35.91,20230419,12710,29.35,20231031,2.59,N,273640,500,54 억,,58994,N,N,0,N,00,N
20231213,151030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16310,100,2,0.62,2601055580,155975,271.24,16170,17190,15960,21050,11350,16210,16676.11,0.54,0,16995,16603,16406,16183,15986,15763,16295,15875,55,4840,500,11670,10,1,10966000,1789,14.05,3.01,12,1.42,1161.00,5419.00,25650,20230419,-36.41,12710,20231031,28.32,25650,-36.41,20230419,12710,28.32,20231031,25650,-36.41,20230419,12710,28.32,20231031,2.59,N,273640,500,54 억,,58994,N,N,0,N,00,N
20231213,141030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16580,370,2,2.28,2329904890,139456,242.52,16170,17190,15960,21050,11350,16210,16707.10,0.54,0,17697,16603,16406,16183,15986,15763,16295,15875,55,4840,500,11670,10,1,10966000,1818,14.28,3.06,12,1.27,1161.00,5419.00,25650,20230419,-35.36,12710,20231031,30.45,25650,-35.36,20230419,12710,30.45,20231031,25650,-35.36,20230419,12710,30.45,20231031,2.59,N,273640,500,54 억,,58994,N,N,0,N,00,N
20231213,131036,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17010,800,2,4.94,1809054790,108255,188.26,16170,17190,15960,21050,11350,16210,16711.05,0.54,0,10724,16603,16406,16183,15986,15763,16295,15875,55,4840,500,11670,10,1,10966000,1865,14.65,3.14,12,0.99,1161.00,5419.00,25650,20230419,-33.68,12710,20231031,33.83,25650,-33.68,20230419,12710,33.83,20231031,25650,-33.68,20230419,12710,33.83,20231031,2.59,N,273640,500,54 억,,58994,N,N,0,N,00,N
20231213,121030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16780,570,2,3.52,879086780,53555,93.13,16170,16800,15960,21050,11350,16210,16414.65,0.54,0,3419,16603,16406,16183,15986,15763,16295,15875,55,4840,500,11670,10,1,10966000,1840,14.45,3.10,12,0.49,1161.00,5419.00,25650,20230419,-34.58,12710,20231031,32.02,25650,-34.58,20230419,12710,32.02,20231031,25650,-34.58,20230419,12710,32.02,20231031,2.59,N,273640,500,54 억,,58994,N,N,0,N,00,N
20231213,111033,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16470,260,2,1.60,422390220,26075,45.34,16170,16490,15960,21050,11350,16210,16199.05,0.54,0,-1075,16603,16406,16183,15986,15763,16295,15875,55,4840,500,11670,10,1,10966000,1806,14.19,3.04,12,0.24,1161.00,5419.00,25650,20230419,-35.79,12710,20231031,29.58,25650,-35.79,20230419,12710,29.58,20231031,25650,-35.79,20230419,12710,29.58,20231031,2.59,N,273640,500,54 억,,58994,N,N,0,N,00,N
20231213,101040,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16130,-80,5,-0.49,250211280,15517,26.98,16170,16350,15960,21050,11350,16210,16124.98,0.54,0,-1830,16603,16406,16183,15986,15763,16295,15875,55,4840,500,11670,10,1,10966000,1769,13.89,2.98,12,0.14,1161.00,5419.00,25650,20230419,-37.12,12710,20231031,26.91,25650,-37.12,20230419,12710,26.91,20231031,25650,-37.12,20230419,12710,26.91,20231031,2.59,N,273640,500,54 억,,58994,N,N,0,N,00,N
20231213,091025,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16000,-210,5,-1.30,47011150,2926,5.09,16170,16190,15970,21050,11350,16210,16066.70,0.54,0,147,16603,16406,16183,15986,15763,16295,15875,55,4840,500,11670,10,1,10966000,1755,13.78,2.95,12,0.03,1161.00,5419.00,25650,20230419,-37.62,12710,20231031,25.89,25650,-37.62,20230419,12710,25.89,20231031,25650,-37.62,20230419,12710,25.89,20231031,2.59,N,273640,500,54 억,,58994,N,N,0,N,00,N
20231212,160949,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16210,-60,5,-0.37,925948750,57287,25.28,16330,16380,15960,21150,11390,16270,16163.30,0.60,0,-9484,17456,16862,15956,15362,14456,17160,15660,55,4880,500,11710,10,1,10966000,1778,13.96,2.99,12,0.52,1161.00,5419.00,25650,20230419,-36.80,12710,20231031,27.54,25650,-36.80,20230419,12710,27.54,20231031,25650,-36.80,20230419,12710,27.54,20231031,2.57,N,273640,500,54 억,,66139,N,N,0,N,00,N
20231212,150957,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16220,-50,5,-0.31,889290610,55026,24.28,16330,16380,15960,21150,11390,16270,16161.28,0.60,0,-9224,17456,16862,15956,15362,14456,17160,15660,55,4880,500,11710,10,1,10966000,1779,13.97,2.99,12,0.50,1161.00,5419.00,25650,20230419,-36.76,12710,20231031,27.62,25650,-36.76,20230419,12710,27.62,20231031,25650,-36.76,20230419,12710,27.62,20231031,2.57,N,273640,500,54 억,,66139,N,N,0,N,00,N
20231212,140902,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16160,-110,5,-0.68,655708160,40676,17.95,16330,16330,15960,21150,11390,16270,16120.27,0.60,0,-5525,17456,16862,15956,15362,14456,17160,15660,55,4880,500,11710,10,1,10966000,1772,13.92,2.98,12,0.37,1161.00,5419.00,25650,20230419,-37.00,12710,20231031,27.14,25650,-37.00,20230419,12710,27.14,20231031,25650,-37.00,20230419,12710,27.14,20231031,2.57,N,273640,500,54 억,,66139,N,N,0,N,00,N
20231212,130907,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16050,-220,5,-1.35,493697860,30637,13.52,16330,16330,15960,21150,11390,16270,16114.43,0.60,0,-4069,17456,16862,15956,15362,14456,17160,15660,55,4880,500,11710,10,1,10966000,1760,13.82,2.96,12,0.28,1161.00,5419.00,25650,20230419,-37.43,12710,20231031,26.28,25650,-37.43,20230419,12710,26.28,20231031,25650,-37.43,20230419,12710,26.28,20231031,2.57,N,273640,500,54 억,,66139,N,N,0,N,00,N
20231212,120856,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16080,-190,5,-1.17,430471380,26684,11.78,16330,16330,15990,21150,11390,16270,16132.19,0.60,0,-4876,17456,16862,15956,15362,14456,17160,15660,55,4880,500,11710,10,1,10966000,1763,13.85,2.97,12,0.24,1161.00,5419.00,25650,20230419,-37.31,12710,20231031,26.51,25650,-37.31,20230419,12710,26.51,20231031,25650,-37.31,20230419,12710,26.51,20231031,2.57,N,273640,500,54 억,,66139,N,N,0,N,00,N
20231212,110912,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16100,-170,5,-1.04,364396770,22563,9.96,16330,16330,16000,21150,11390,16270,16150.19,0.60,0,-4562,17456,16862,15956,15362,14456,17160,15660,55,4880,500,11710,10,1,10966000,1766,13.87,2.97,12,0.21,1161.00,5419.00,25650,20230419,-37.23,12710,20231031,26.67,25650,-37.23,20230419,12710,26.67,20231031,25650,-37.23,20230419,12710,26.67,20231031,2.57,N,273640,500,54 억,,66139,N,N,0,N,00,N
20231212,100949,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16130,-140,5,-0.86,297174130,18388,8.11,16330,16330,16000,21150,11390,16270,16161.31,0.60,0,-4578,17456,16862,15956,15362,14456,17160,15660,55,4880,500,11710,10,1,10966000,1769,13.89,2.98,12,0.17,1161.00,5419.00,25650,20230419,-37.12,12710,20231031,26.91,25650,-37.12,20230419,12710,26.91,20231031,25650,-37.12,20230419,12710,26.91,20231031,2.57,N,273640,500,54 억,,66139,N,N,0,N,00,N
20231212,090948,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16120,-150,5,-0.92,115933570,7161,3.16,16330,16330,16000,21150,11390,16270,16189.58,0.60,0,-1729,17456,16862,15956,15362,14456,17160,15660,55,4880,500,11710,10,1,10966000,1768,13.88,2.97,12,0.07,1161.00,5419.00,25650,20230419,-37.15,12710,20231031,26.83,25650,-37.15,20230419,12710,26.83,20231031,25650,-37.15,20230419,12710,26.83,20231031,2.57,N,273640,500,54 억,,66139,N,N,0,N,00,N
20231211,160951,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16270,1360,2,9.12,3637591150,225944,941.83,15100,16550,15050,19380,10440,14910,16099.46,0.46,3915,23750,15323,15116,14843,14636,14363,15220,14740,55,4470,500,10730,10,1,10966000,1784,14.01,3.00,12,2.06,1161.00,5419.00,25650,20230419,-36.57,12710,20231031,28.01,25650,-36.57,20230419,12710,28.01,20231031,25650,-36.57,20230419,12710,28.01,20231031,2.58,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231211,150948,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16220,1310,2,8.79,3485955970,216599,902.87,15100,16550,15050,19380,10440,14910,16094.05,0.46,3915,23242,15323,15116,14843,14636,14363,15220,14740,55,4470,500,10730,10,1,10966000,1779,13.97,2.99,12,1.98,1161.00,5419.00,25650,20230419,-36.76,12710,20231031,27.62,25650,-36.76,20230419,12710,27.62,20231031,25650,-36.76,20230419,12710,27.62,20231031,2.58,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231211,140948,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16370,1460,2,9.79,3167482970,196999,821.17,15100,16550,15050,19380,10440,14910,16078.68,0.46,3915,26162,15323,15116,14843,14636,14363,15220,14740,55,4470,500,10730,10,1,10966000,1795,14.10,3.02,12,1.80,1161.00,5419.00,25650,20230419,-36.18,12710,20231031,28.80,25650,-36.18,20230419,12710,28.80,20231031,25650,-36.18,20230419,12710,28.80,20231031,2.58,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231211,130947,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16390,1480,2,9.93,2710347660,168960,704.29,15100,16550,15050,19380,10440,14910,16041.36,0.46,3915,23176,15323,15116,14843,14636,14363,15220,14740,55,4470,500,10730,10,1,10966000,1797,14.12,3.02,12,1.54,1161.00,5419.00,25650,20230419,-36.10,12710,20231031,28.95,25650,-36.10,20230419,12710,28.95,20231031,25650,-36.10,20230419,12710,28.95,20231031,2.58,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231211,120948,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15610,700,2,4.69,672256100,43474,181.22,15100,15790,15050,19380,10440,14910,15463.41,0.46,3915,1540,15323,15116,14843,14636,14363,15220,14740,55,4470,500,10730,10,1,10966000,1712,13.45,2.88,12,0.40,1161.00,5419.00,25650,20230419,-39.14,12710,20231031,22.82,25650,-39.14,20230419,12710,22.82,20231031,25650,-39.14,20230419,12710,22.82,20231031,2.58,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231211,110943,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15330,420,2,2.82,301981170,19657,81.94,15100,15540,15050,19380,10440,14910,15362.53,0.46,3915,-2415,15323,15116,14843,14636,14363,15220,14740,55,4470,500,10730,10,1,10966000,1681,13.20,2.83,12,0.18,1161.00,5419.00,25650,20230419,-40.23,12710,20231031,20.61,25650,-40.23,20230419,12710,20.61,20231031,25650,-40.23,20230419,12710,20.61,20231031,2.58,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231211,100941,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15260,350,2,2.35,281020960,18284,76.22,15100,15540,15050,19380,10440,14910,15369.77,0.46,3915,-2925,15323,15116,14843,14636,14363,15220,14740,55,4470,500,10730,10,1,10966000,1673,13.14,2.82,12,0.17,1161.00,5419.00,25650,20230419,-40.51,12710,20231031,20.06,25650,-40.51,20230419,12710,20.06,20231031,25650,-40.51,20230419,12710,20.06,20231031,2.58,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231211,090943,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15300,390,2,2.62,35104560,2317,9.66,15100,15300,15050,19380,10440,14910,15150.87,0.46,3915,692,15323,15116,14843,14636,14363,15220,14740,55,4470,500,10730,10,1,10966000,1678,13.18,2.82,12,0.02,1161.00,5419.00,25650,20230419,-40.35,12710,20231031,20.38,25650,-40.35,20230419,12710,20.38,20231031,25650,-40.35,20230419,12710,20.38,20231031,2.58,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231208,160933,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14910,280,2,1.91,356753210,23988,103.02,14630,15050,14570,19010,10250,14630,14872.12,0.46,0,-3906,15156,14892,14736,14472,14316,15025,14605,55,4380,500,10530,10,1,10966000,1635,12.84,2.75,12,0.22,1161.00,5419.00,25650,20230419,-41.87,12710,20231031,17.31,25650,-41.87,20230419,12710,17.31,20231031,25650,-41.87,20230419,12710,17.31,20231031,2.60,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231208,150938,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14920,290,2,1.98,306013790,20585,88.41,14630,15050,14570,19010,10250,14630,14865.86,0.46,0,-4118,15156,14892,14736,14472,14316,15025,14605,55,4380,500,10530,10,1,10966000,1636,12.85,2.75,12,0.19,1161.00,5419.00,25650,20230419,-41.83,12710,20231031,17.39,25650,-41.83,20230419,12710,17.39,20231031,25650,-41.83,20230419,12710,17.39,20231031,2.60,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231208,140935,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15000,370,2,2.53,221175720,14934,64.14,14630,15000,14570,19010,10250,14630,14810.21,0.46,0,-952,15156,14892,14736,14472,14316,15025,14605,55,4380,500,10530,10,1,10966000,1645,12.92,2.77,12,0.14,1161.00,5419.00,25650,20230419,-41.52,12710,20231031,18.02,25650,-41.52,20230419,12710,18.02,20231031,25650,-41.52,20230419,12710,18.02,20231031,2.60,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231208,130933,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14850,220,2,1.50,159643600,10809,46.42,14630,14920,14570,19010,10250,14630,14769.51,0.46,0,-915,15156,14892,14736,14472,14316,15025,14605,55,4380,500,10530,10,1,10966000,1628,12.79,2.74,12,0.10,1161.00,5419.00,25650,20230419,-42.11,12710,20231031,16.84,25650,-42.11,20230419,12710,16.84,20231031,25650,-42.11,20230419,12710,16.84,20231031,2.60,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231208,120931,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14870,240,2,1.64,113849640,7727,33.19,14630,14920,14570,19010,10250,14630,14734.00,0.46,0,242,15156,14892,14736,14472,14316,15025,14605,55,4380,500,10530,10,1,10966000,1631,12.81,2.74,12,0.07,1161.00,5419.00,25650,20230419,-42.03,12710,20231031,16.99,25650,-42.03,20230419,12710,16.99,20231031,25650,-42.03,20230419,12710,16.99,20231031,2.60,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231208,110927,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14800,170,2,1.16,55862070,3809,16.36,14630,14920,14570,19010,10250,14630,14665.81,0.46,0,-351,15156,14892,14736,14472,14316,15025,14605,55,4380,500,10530,10,1,10966000,1623,12.75,2.73,12,0.03,1161.00,5419.00,25650,20230419,-42.30,12710,20231031,16.44,25650,-42.30,20230419,12710,16.44,20231031,25650,-42.30,20230419,12710,16.44,20231031,2.60,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231208,100936,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14590,-40,5,-0.27,38289480,2610,11.21,14630,14920,14570,19010,10250,14630,14670.30,0.46,0,-262,15156,14892,14736,14472,14316,15025,14605,55,4380,500,10530,10,1,10966000,1600,12.57,2.69,12,0.02,1161.00,5419.00,25650,20230419,-43.12,12710,20231031,14.79,25650,-43.12,20230419,12710,14.79,20231031,25650,-43.12,20230419,12710,14.79,20231031,2.60,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231208,090926,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14850,220,2,1.50,8024460,545,2.34,14630,14920,14630,19010,10250,14630,14723.78,0.46,0,94,15156,14892,14736,14472,14316,15025,14605,55,4380,500,10530,10,1,10966000,1628,12.79,2.74,12,0.00,1161.00,5419.00,25650,20230419,-42.11,12710,20231031,16.84,25650,-42.11,20230419,12710,16.84,20231031,25650,-42.11,20230419,12710,16.84,20231031,2.60,N,273640,500,54 억,,50659,N,N,0,N,00,N
20231207,160930,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14630,-110,5,-0.75,341796520,23194,94.23,14580,15000,14580,19160,10320,14740,14737.81,0.48,0,-2427,15193,14966,14673,14446,14153,15080,14560,55,4420,500,10610,10,1,10966000,1604,12.60,2.70,12,0.21,1161.00,5419.00,25650,20230419,-42.96,12710,20231031,15.11,25650,-42.96,20230419,12710,15.11,20231031,25650,-42.96,20230419,12710,15.11,20231031,2.58,N,273640,500,54 억,,53143,N,N,0,N,00,N
20231207,150932,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14590,-150,5,-1.02,332931190,22588,91.77,14580,15000,14580,19160,10320,14740,14739.29,0.48,0,-2441,15193,14966,14673,14446,14153,15080,14560,55,4420,500,10610,10,1,10966000,1600,12.57,2.69,12,0.21,1161.00,5419.00,25650,20230419,-43.12,12710,20231031,14.79,25650,-43.12,20230419,12710,14.79,20231031,25650,-43.12,20230419,12710,14.79,20231031,2.58,N,273640,500,54 억,,53143,N,N,0,N,00,N
20231207,140927,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14810,70,2,0.47,204155050,13802,56.07,14580,15000,14580,19160,10320,14740,14791.70,0.48,0,-4931,15193,14966,14673,14446,14153,15080,14560,55,4420,500,10610,10,1,10966000,1624,12.76,2.73,12,0.13,1161.00,5419.00,25650,20230419,-42.26,12710,20231031,16.52,25650,-42.26,20230419,12710,16.52,20231031,25650,-42.26,20230419,12710,16.52,20231031,2.58,N,273640,500,54 억,,53143,N,N,0,N,00,N
20231207,130925,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14920,180,2,1.22,154837380,10482,42.58,14580,15000,14580,19160,10320,14740,14771.74,0.48,0,-3716,15193,14966,14673,14446,14153,15080,14560,55,4420,500,10610,10,1,10966000,1636,12.85,2.75,12,0.10,1161.00,5419.00,25650,20230419,-41.83,12710,20231031,17.39,25650,-41.83,20230419,12710,17.39,20231031,25650,-41.83,20230419,12710,17.39,20231031,2.58,N,273640,500,54 억,,53143,N,N,0,N,00,N
20231207,120928,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14840,100,2,0.68,127972810,8676,35.25,14580,15000,14580,19160,10320,14740,14750.21,0.48,0,-2896,15193,14966,14673,14446,14153,15080,14560,55,4420,500,10610,10,1,10966000,1627,12.78,2.74,12,0.08,1161.00,5419.00,25650,20230419,-42.14,12710,20231031,16.76,25650,-42.14,20230419,12710,16.76,20231031,25650,-42.14,20230419,12710,16.76,20231031,2.58,N,273640,500,54 억,,53143,N,N,0,N,00,N
20231207,110922,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14740,0,3,0.00,107823690,7315,29.72,14580,15000,14580,19160,10320,14740,14740.08,0.48,0,-2933,15193,14966,14673,14446,14153,15080,14560,55,4420,500,10610,10,1,10966000,1616,12.70,2.72,12,0.07,1161.00,5419.00,25650,20230419,-42.53,12710,20231031,15.97,25650,-42.53,20230419,12710,15.97,20231031,25650,-42.53,20230419,12710,15.97,20231031,2.58,N,273640,500,54 억,,53143,N,N,0,N,00,N
20231207,100920,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14760,20,2,0.14,65667640,4446,18.06,14580,15000,14580,19160,10320,14740,14770.05,0.48,0,-1814,15193,14966,14673,14446,14153,15080,14560,55,4420,500,10610,10,1,10966000,1619,12.71,2.72,12,0.04,1161.00,5419.00,25650,20230419,-42.46,12710,20231031,16.13,25650,-42.46,20230419,12710,16.13,20231031,25650,-42.46,20230419,12710,16.13,20231031,2.58,N,273640,500,54 억,,53143,N,N,0,N,00,N
20231207,090928,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14660,-80,5,-0.54,964580,66,0.27,14580,14840,14580,19160,10320,14740,14614.85,0.48,0,-4,15193,14966,14673,14446,14153,15080,14560,55,4420,500,10610,10,1,10966000,1608,12.63,2.71,12,0.00,1161.00,5419.00,25650,20230419,-42.85,12710,20231031,15.34,25650,-42.85,20230419,12710,15.34,20231031,25650,-42.85,20230419,12710,15.34,20231031,2.58,N,273640,500,54 억,,53143,N,N,0,N,00,N
20231206,160918,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14740,240,2,1.66,339580930,23164,51.50,14500,14900,14380,18850,10150,14500,14659.82,0.50,0,-1600,15166,14832,14666,14332,14166,14750,14250,55,4350,500,10440,10,1,10966000,1616,12.70,2.72,12,0.21,1161.00,5419.00,25650,20230419,-42.53,12710,20231031,15.97,25650,-42.53,20230419,12710,15.97,20231031,25650,-42.53,20230419,12710,15.97,20231031,2.57,N,273640,500,54 억,,54748,N,N,0,N,00,N
20231206,150932,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14740,240,2,1.66,336117040,22929,50.98,14500,14900,14380,18850,10150,14500,14659.04,0.50,0,-1526,15166,14832,14666,14332,14166,14750,14250,55,4350,500,10440,10,1,10966000,1616,12.70,2.72,12,0.21,1161.00,5419.00,25650,20230419,-42.53,12710,20231031,15.97,25650,-42.53,20230419,12710,15.97,20231031,25650,-42.53,20230419,12710,15.97,20231031,2.57,N,273640,500,54 억,,54748,N,N,0,N,00,N
20231206,140928,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14790,290,2,2.00,306970480,20962,46.60,14500,14900,14380,18850,10150,14500,14644.14,0.50,0,-600,15166,14832,14666,14332,14166,14750,14250,55,4350,500,10440,10,1,10966000,1622,12.74,2.73,12,0.19,1161.00,5419.00,25650,20230419,-42.34,12710,20231031,16.37,25650,-42.34,20230419,12710,16.37,20231031,25650,-42.34,20230419,12710,16.37,20231031,2.57,N,273640,500,54 억,,54748,N,N,0,N,00,N
20231206,130918,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14850,350,2,2.41,262517740,17968,39.95,14500,14880,14380,18850,10150,14500,14610.29,0.50,0,1652,15166,14832,14666,14332,14166,14750,14250,55,4350,500,10440,10,1,10966000,1628,12.79,2.74,12,0.16,1161.00,5419.00,25650,20230419,-42.11,12710,20231031,16.84,25650,-42.11,20230419,12710,16.84,20231031,25650,-42.11,20230419,12710,16.84,20231031,2.57,N,273640,500,54 억,,54748,N,N,0,N,00,N
20231206,120917,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14750,250,2,1.72,221384670,15193,33.78,14500,14770,14380,18850,10150,14500,14571.49,0.50,0,2092,15166,14832,14666,14332,14166,14750,14250,55,4350,500,10440,10,1,10966000,1617,12.70,2.72,12,0.14,1161.00,5419.00,25650,20230419,-42.50,12710,20231031,16.05,25650,-42.50,20230419,12710,16.05,20231031,25650,-42.50,20230419,12710,16.05,20231031,2.57,N,273640,500,54 억,,54748,N,N,0,N,00,N
20231206,110930,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14690,190,2,1.31,175839190,12096,26.89,14500,14730,14380,18850,10150,14500,14536.97,0.50,0,819,15166,14832,14666,14332,14166,14750,14250,55,4350,500,10440,10,1,10966000,1611,12.65,2.71,12,0.11,1161.00,5419.00,25650,20230419,-42.73,12710,20231031,15.58,25650,-42.73,20230419,12710,15.58,20231031,25650,-42.73,20230419,12710,15.58,20231031,2.57,N,273640,500,54 억,,54748,N,N,0,N,00,N
20231206,100919,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14510,10,2,0.07,107665730,7414,16.48,14500,14730,14380,18850,10150,14500,14521.95,0.50,0,-704,15166,14832,14666,14332,14166,14750,14250,55,4350,500,10440,10,1,10966000,1591,12.50,2.68,12,0.07,1161.00,5419.00,25650,20230419,-43.43,12710,20231031,14.16,25650,-43.43,20230419,12710,14.16,20231031,25650,-43.43,20230419,12710,14.16,20231031,2.57,N,273640,500,54 억,,54748,N,N,0,N,00,N
20231206,090921,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14690,190,2,1.31,9448780,647,1.44,14500,14730,14500,18850,10150,14500,14603.99,0.50,0,-48,15166,14832,14666,14332,14166,14750,14250,55,4350,500,10440,10,1,10966000,1611,12.65,2.71,12,0.01,1161.00,5419.00,25650,20230419,-42.73,12710,20231031,15.58,25650,-42.73,20230419,12710,15.58,20231031,25650,-42.73,20230419,12710,15.58,20231031,2.57,N,273640,500,54 억,,54748,N,N,0,N,00,N
20231205,160925,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14500,-530,5,-3.53,658325780,44567,158.04,15000,15000,14500,19530,10530,15030,14771.90,0.51,0,-1485,15210,15120,14970,14880,14730,15150,14910,55,4500,500,10820,10,1,10966000,1590,12.49,2.68,12,0.41,1161.00,5419.00,25650,20230419,-43.47,12710,20231031,14.08,25650,-43.47,20230419,12710,14.08,20231031,25650,-43.47,20230419,12710,14.08,20231031,2.68,N,273640,500,54 억,,56294,N,N,0,N,00,N
20231205,150920,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14660,-370,5,-2.46,574754430,38818,137.66,15000,15000,14580,19530,10530,15030,14806.39,0.51,0,-2127,15210,15120,14970,14880,14730,15150,14910,55,4500,500,10820,10,1,10966000,1608,12.63,2.71,12,0.35,1161.00,5419.00,25650,20230419,-42.85,12710,20231031,15.34,25650,-42.85,20230419,12710,15.34,20231031,25650,-42.85,20230419,12710,15.34,20231031,2.68,N,273640,500,54 억,,56294,N,N,0,N,00,N
20231205,140920,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14680,-350,5,-2.33,439695280,29607,104.99,15000,15000,14670,19530,10530,15030,14851.06,0.51,0,-2596,15210,15120,14970,14880,14730,15150,14910,55,4500,500,10820,10,1,10966000,1610,12.64,2.71,12,0.27,1161.00,5419.00,25650,20230419,-42.77,12710,20231031,15.50,25650,-42.77,20230419,12710,15.50,20231031,25650,-42.77,20230419,12710,15.50,20231031,2.68,N,273640,500,54 억,,56294,N,N,0,N,00,N
20231205,130916,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14980,-50,5,-0.33,271179660,18231,64.65,15000,15000,14710,19530,10530,15030,14874.65,0.51,0,501,15210,15120,14970,14880,14730,15150,14910,55,4500,500,10820,10,1,10966000,1643,12.90,2.76,12,0.17,1161.00,5419.00,25650,20230419,-41.60,12710,20231031,17.86,25650,-41.60,20230419,12710,17.86,20231031,25650,-41.60,20230419,12710,17.86,20231031,2.68,N,273640,500,54 억,,56294,N,N,0,N,00,N
20231205,120914,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14950,-80,5,-0.53,229342930,15434,54.73,15000,15000,14710,19530,10530,15030,14859.59,0.51,0,856,15210,15120,14970,14880,14730,15150,14910,55,4500,500,10820,10,1,10966000,1639,12.88,2.76,12,0.14,1161.00,5419.00,25650,20230419,-41.72,12710,20231031,17.62,25650,-41.72,20230419,12710,17.62,20231031,25650,-41.72,20230419,12710,17.62,20231031,2.68,N,273640,500,54 억,,56294,N,N,0,N,00,N
20231205,110915,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14920,-110,5,-0.73,205718120,13852,49.12,15000,15000,14710,19530,10530,15030,14851.15,0.51,0,1184,15210,15120,14970,14880,14730,15150,14910,55,4500,500,10820,10,1,10966000,1636,12.85,2.75,12,0.13,1161.00,5419.00,25650,20230419,-41.83,12710,20231031,17.39,25650,-41.83,20230419,12710,17.39,20231031,25650,-41.83,20230419,12710,17.39,20231031,2.68,N,273640,500,54 억,,56294,N,N,0,N,00,N
20231205,100918,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14920,-110,5,-0.73,146700720,9893,35.08,15000,15000,14710,19530,10530,15030,14828.74,0.51,0,817,15210,15120,14970,14880,14730,15150,14910,55,4500,500,10820,10,1,10966000,1636,12.85,2.75,12,0.09,1161.00,5419.00,25650,20230419,-41.83,12710,20231031,17.39,25650,-41.83,20230419,12710,17.39,20231031,25650,-41.83,20230419,12710,17.39,20231031,2.68,N,273640,500,54 억,,56294,N,N,0,N,00,N
20231205,090914,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14880,-150,5,-1.00,6922890,462,1.64,15000,15000,14880,19530,10530,15030,14984.61,0.51,0,-230,15210,15120,14970,14880,14730,15150,14910,55,4500,500,10820,10,1,10966000,1632,12.82,2.75,12,0.00,1161.00,5419.00,25650,20230419,-41.99,12710,20231031,17.07,25650,-41.99,20230419,12710,17.07,20231031,25650,-41.99,20230419,12710,17.07,20231031,2.68,N,273640,500,54 억,,56294,N,N,0,N,00,N
20231204,160910,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15030,30,2,0.20,417673550,27898,42.90,15030,15060,14820,19500,10500,15000,14971.45,0.53,0,-1438,15726,15362,15126,14762,14526,15245,14645,55,4500,500,10800,10,1,10966000,1648,12.95,2.77,12,0.25,1161.00,5419.00,25650,20230419,-41.40,12710,20231031,18.25,25650,-41.40,20230419,12710,18.25,20231031,25650,-41.40,20230419,12710,18.25,20231031,2.67,N,273640,500,54 억,,57807,N,N,0,N,00,N
20231204,150914,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14940,-60,5,-0.40,372617040,24898,38.28,15030,15060,14820,19500,10500,15000,14965.74,0.53,0,-1525,15726,15362,15126,14762,14526,15245,14645,55,4500,500,10800,10,1,10966000,1638,12.87,2.76,12,0.23,1161.00,5419.00,25650,20230419,-41.75,12710,20231031,17.55,25650,-41.75,20230419,12710,17.55,20231031,25650,-41.75,20230419,12710,17.55,20231031,2.67,N,273640,500,54 억,,57807,N,N,0,N,00,N
20231204,140907,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15020,20,2,0.13,336622360,22496,34.59,15030,15060,14820,19500,10500,15000,14963.65,0.53,0,-696,15726,15362,15126,14762,14526,15245,14645,55,4500,500,10800,10,1,10966000,1647,12.94,2.77,12,0.21,1161.00,5419.00,25650,20230419,-41.44,12710,20231031,18.17,25650,-41.44,20230419,12710,18.17,20231031,25650,-41.44,20230419,12710,18.17,20231031,2.67,N,273640,500,54 억,,57807,N,N,0,N,00,N
20231204,130906,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14900,-100,5,-0.67,281078100,18794,28.90,15030,15060,14820,19500,10500,15000,14955.74,0.53,0,-1377,15726,15362,15126,14762,14526,15245,14645,55,4500,500,10800,10,1,10966000,1634,12.83,2.75,12,0.17,1161.00,5419.00,25650,20230419,-41.91,12710,20231031,17.23,25650,-41.91,20230419,12710,17.23,20231031,25650,-41.91,20230419,12710,17.23,20231031,2.67,N,273640,500,54 억,,57807,N,N,0,N,00,N
20231204,120908,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15000,0,3,0.00,224752580,15035,23.12,15030,15060,14820,19500,10500,15000,14948.63,0.53,0,-928,15726,15362,15126,14762,14526,15245,14645,55,4500,500,10800,10,1,10966000,1645,12.92,2.77,12,0.14,1161.00,5419.00,25650,20230419,-41.52,12710,20231031,18.02,25650,-41.52,20230419,12710,18.02,20231031,25650,-41.52,20230419,12710,18.02,20231031,2.67,N,273640,500,54 억,,57807,N,N,0,N,00,N
20231204,110909,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14970,-30,5,-0.20,197111330,13190,20.28,15030,15060,14820,19500,10500,15000,14944.00,0.53,0,-765,15726,15362,15126,14762,14526,15245,14645,55,4500,500,10800,10,1,10966000,1642,12.89,2.76,12,0.12,1161.00,5419.00,25650,20230419,-41.64,12710,20231031,17.78,25650,-41.64,20230419,12710,17.78,20231031,25650,-41.64,20230419,12710,17.78,20231031,2.67,N,273640,500,54 억,,57807,N,N,0,N,00,N
20231204,100908,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14930,-70,5,-0.47,121004600,8077,12.42,15030,15060,14900,19500,10500,15000,14981.38,0.53,0,765,15726,15362,15126,14762,14526,15245,14645,55,4500,500,10800,10,1,10966000,1637,12.86,2.76,12,0.07,1161.00,5419.00,25650,20230419,-41.79,12710,20231031,17.47,25650,-41.79,20230419,12710,17.47,20231031,25650,-41.79,20230419,12710,17.47,20231031,2.67,N,273640,500,54 억,,57807,N,N,0,N,00,N
20231204,090908,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14960,-40,5,-0.27,19651960,1311,2.02,15030,15030,14900,19500,10500,15000,14990.05,0.53,0,187,15726,15362,15126,14762,14526,15245,14645,55,4500,500,10800,10,1,10966000,1641,12.89,2.76,12,0.01,1161.00,5419.00,25650,20230419,-41.68,12710,20231031,17.70,25650,-41.68,20230419,12710,17.70,20231031,25650,-41.68,20230419,12710,17.70,20231031,2.67,N,273640,500,54 억,,57807,N,N,0,N,00,N
20231201,160909,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15000,-490,5,-3.16,979831900,64397,187.48,15490,15490,14890,20100,10850,15490,15217.28,0.38,0,16176,15890,15690,15500,15300,15110,15790,15400,55,4610,500,11150,10,1,10966000,1645,12.92,2.77,12,0.59,1161.00,5419.00,25650,20230419,-41.52,12710,20231031,18.02,25650,-41.52,20230419,12710,18.02,20231031,25650,-41.52,20230419,12710,18.02,20231031,2.66,N,273640,500,54 억,,41749,N,N,0,N,00,N
20231201,150905,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15140,-350,5,-2.26,845981360,55501,161.58,15490,15490,15070,20100,10850,15490,15242.63,0.38,0,16765,15890,15690,15500,15300,15110,15790,15400,55,4610,500,11150,10,1,10966000,1660,13.04,2.79,12,0.51,1161.00,5419.00,25650,20230419,-40.97,12710,20231031,19.12,25650,-40.97,20230419,12710,19.12,20231031,25650,-40.97,20230419,12710,19.12,20231031,2.66,N,273640,500,54 억,,41749,N,N,0,N,00,N
20231201,140905,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15250,-240,5,-1.55,696903980,45668,132.96,15490,15490,15070,20100,10850,15490,15260.23,0.38,0,13049,15890,15690,15500,15300,15110,15790,15400,55,4610,500,11150,10,1,10966000,1672,13.14,2.81,12,0.42,1161.00,5419.00,25650,20230419,-40.55,12710,20231031,19.98,25650,-40.55,20230419,12710,19.98,20231031,25650,-40.55,20230419,12710,19.98,20231031,2.66,N,273640,500,54 억,,41749,N,N,0,N,00,N
20231201,130908,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15320,-170,5,-1.10,495932340,32512,94.65,15490,15490,15070,20100,10850,15490,15253.82,0.38,0,6636,15890,15690,15500,15300,15110,15790,15400,55,4610,500,11150,10,1,10966000,1680,13.20,2.83,12,0.30,1161.00,5419.00,25650,20230419,-40.27,12710,20231031,20.54,25650,-40.27,20230419,12710,20.54,20231031,25650,-40.27,20230419,12710,20.54,20231031,2.66,N,273640,500,54 억,,41749,N,N,0,N,00,N
20231201,120913,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15410,-80,5,-0.52,452347710,29678,86.40,15490,15490,15070,20100,10850,15490,15241.85,0.38,0,7771,15890,15690,15500,15300,15110,15790,15400,55,4610,500,11150,10,1,10966000,1690,13.27,2.84,12,0.27,1161.00,5419.00,25650,20230419,-39.92,12710,20231031,21.24,25650,-39.92,20230419,12710,21.24,20231031,25650,-39.92,20230419,12710,21.24,20231031,2.66,N,273640,500,54 억,,41749,N,N,0,N,00,N
20231201,110908,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15400,-90,5,-0.58,416640910,27362,79.66,15490,15490,15070,20100,10850,15490,15226.99,0.38,0,7920,15890,15690,15500,15300,15110,15790,15400,55,4610,500,11150,10,1,10966000,1689,13.26,2.84,12,0.25,1161.00,5419.00,25650,20230419,-39.96,12710,20231031,21.16,25650,-39.96,20230419,12710,21.16,20231031,25650,-39.96,20230419,12710,21.16,20231031,2.66,N,273640,500,54 억,,41749,N,N,0,N,00,N
20231201,100914,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15260,-230,5,-1.48,360328450,23697,68.99,15490,15490,15070,20100,10850,15490,15205.66,0.38,0,6084,15890,15690,15500,15300,15110,15790,15400,55,4610,500,11150,10,1,10966000,1673,13.14,2.82,12,0.22,1161.00,5419.00,25650,20230419,-40.51,12710,20231031,20.06,25650,-40.51,20230419,12710,20.06,20231031,25650,-40.51,20230419,12710,20.06,20231031,2.66,N,273640,500,54 억,,41749,N,N,0,N,00,N
20231201,090904,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15420,-70,5,-0.45,11665460,756,2.20,15490,15490,15400,20100,10850,15490,15430.50,0.38,0,-136,15890,15690,15500,15300,15110,15790,15400,55,4610,500,11150,10,1,10966000,1691,13.28,2.85,12,0.01,1161.00,5419.00,25650,20230419,-39.88,12710,20231031,21.32,25650,-39.88,20230419,12710,21.32,20231031,25650,-39.88,20230419,12710,21.32,20231031,2.66,N,273640,500,54 억,,41749,N,N,0,N,00,N