KissMeData/355690/price/prices-20240101.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
20240123,121214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16600,200,2,1.22,1245030600,74906,40.37,16360,16980,16200,21300,11480,16400,16621.87,1.20,0,2874,17346,16872,16576,16102,15806,16725,15955,27,4900,500,11480,10,1,5397220,896,-9.65,33.54,06,1.39,-1721.00,495.00,59500,20231201,-72.10,16010,20231227,3.69,19980,-16.92,20240118,16020,3.62,20240117,59500,-72.10,20231201,16010,3.69,20231227,0.22,N,355690,500,26 억,,64687,N,N,0,N,00,N
20240123,111209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16710,310,2,1.89,1111306150,66842,36.02,16360,16980,16200,21300,11480,16400,16626.59,1.20,0,2763,17346,16872,16576,16102,15806,16725,15955,27,4900,500,11480,10,1,5397220,902,-9.71,33.76,06,1.24,-1721.00,495.00,59500,20231201,-71.92,16010,20231227,4.37,19980,-16.37,20240118,16020,4.31,20240117,59500,-71.92,20231201,16010,4.37,20231227,0.22,N,355690,500,26 억,,64687,N,N,0,N,00,N
20240123,101209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16700,300,2,1.83,794653500,47966,25.85,16360,16960,16200,21300,11480,16400,16567.76,1.20,0,-725,17346,16872,16576,16102,15806,16725,15955,27,4900,500,11480,10,1,5397220,901,-9.70,33.74,06,0.89,-1721.00,495.00,59500,20231201,-71.93,16010,20231227,4.31,19980,-16.42,20240118,16020,4.24,20240117,59500,-71.93,20231201,16010,4.31,20231227,0.22,N,355690,500,26 억,,64687,N,N,0,N,00,N
20240123,091210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16460,60,2,0.37,170709830,10486,5.65,16360,16470,16200,21300,11480,16400,16277.29,1.20,0,539,17346,16872,16576,16102,15806,16725,15955,27,4900,500,11480,10,1,5397220,888,-9.56,33.25,06,0.19,-1721.00,495.00,59500,20231201,-72.34,16010,20231227,2.81,19980,-17.62,20240118,16020,2.75,20240117,59500,-72.34,20231201,16010,2.81,20231227,0.22,N,355690,500,26 억,,64687,N,N,0,N,00,N
20240119,161201,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17000,-1250,5,-6.85,8459161560,473388,13.54,17850,18640,16970,23700,12780,18250,17871.09,0.87,0,19229,21583,19916,18313,16646,15043,20750,17480,27,5450,500,12770,10,1,5386160,916,-9.88,34.34,06,8.79,-1721.00,495.00,59500,20231201,-71.43,16010,20231227,6.18,19980,-14.91,20240118,16020,6.12,20240117,59500,-71.43,20231201,16010,6.18,20231227,0.08,N,355690,500,26 억,,46800,N,N,0,N,00,N
20240119,151205,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17010,-1240,5,-6.79,8153334190,455436,13.03,17850,18640,16970,23700,12780,18250,17902.09,0.87,0,18473,21583,19916,18313,16646,15043,20750,17480,27,5450,500,12770,10,1,5386160,916,-9.88,34.36,06,8.46,-1721.00,495.00,59500,20231201,-71.41,16010,20231227,6.25,19980,-14.86,20240118,16020,6.18,20240117,59500,-71.41,20231201,16010,6.25,20231227,0.08,N,355690,500,26 억,,46800,N,N,0,N,00,N
20240119,141202,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17380,-870,5,-4.77,6980760900,387031,11.07,17850,18640,17320,23700,12780,18250,18036.58,0.87,0,15405,21583,19916,18313,16646,15043,20750,17480,27,5450,500,12770,10,1,5386160,936,-10.10,35.11,06,7.19,-1721.00,495.00,59500,20231201,-70.79,16010,20231227,8.56,19980,-13.01,20240118,16020,8.49,20240117,59500,-70.79,20231201,16010,8.56,20231227,0.08,N,355690,500,26 억,,46800,N,N,0,N,00,N
20240119,131203,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17760,-490,5,-2.68,5951087710,328511,9.40,17850,18640,17700,23700,12780,18250,18115.25,0.87,0,16065,21583,19916,18313,16646,15043,20750,17480,27,5450,500,12770,10,1,5386160,957,-10.32,35.88,06,6.10,-1721.00,495.00,59500,20231201,-70.15,16010,20231227,10.93,19980,-11.11,20240118,16020,10.86,20240117,59500,-70.15,20231201,16010,10.93,20231227,0.08,N,355690,500,26 억,,46800,N,N,0,N,00,N
20240119,121208,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17900,-350,5,-1.92,5297070670,291759,8.34,17850,18640,17800,23700,12780,18250,18155.57,0.87,0,14188,21583,19916,18313,16646,15043,20750,17480,27,5450,500,12770,10,1,5386160,964,-10.40,36.16,06,5.42,-1721.00,495.00,59500,20231201,-69.92,16010,20231227,11.81,19980,-10.41,20240118,16020,11.74,20240117,59500,-69.92,20231201,16010,11.81,20231227,0.08,N,355690,500,26 억,,46800,N,N,0,N,00,N
20240119,111207,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18090,-160,5,-0.88,4717924170,259446,7.42,17850,18640,17800,23700,12780,18250,18184.55,0.87,0,14189,21583,19916,18313,16646,15043,20750,17480,27,5450,500,12770,10,1,5386160,974,-10.51,36.55,06,4.82,-1721.00,495.00,59500,20231201,-69.60,16010,20231227,12.99,19980,-9.46,20240118,16020,12.92,20240117,59500,-69.60,20231201,16010,12.99,20231227,0.08,N,355690,500,26 억,,46800,N,N,0,N,00,N
20240119,101210,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18240,-10,5,-0.05,3783724840,207981,5.95,17850,18640,17800,23700,12780,18250,18192.59,0.87,0,11195,21583,19916,18313,16646,15043,20750,17480,27,5450,500,12770,10,1,5386160,982,-10.60,36.85,06,3.86,-1721.00,495.00,59500,20231201,-69.34,16010,20231227,13.93,19980,-8.71,20240118,16020,13.86,20240117,59500,-69.34,20231201,16010,13.93,20231227,0.08,N,355690,500,26 억,,46800,N,N,0,N,00,N
20240119,091204,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17880,-370,5,-2.03,1265795580,70572,2.02,17850,18280,17800,23700,12780,18250,17935.25,0.87,0,2589,21583,19916,18313,16646,15043,20750,17480,27,5450,500,12770,10,1,5386160,963,-10.39,36.12,06,1.31,-1721.00,495.00,59500,20231201,-69.95,16010,20231227,11.68,19980,-10.51,20240118,16020,11.61,20240117,59500,-69.95,20231201,16010,11.68,20231227,0.08,N,355690,500,26 억,,46800,N,N,0,N,00,N
20240118,161201,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18250,2130,2,13.21,65196482110,3470895,5564.74,17410,19980,16710,20950,11290,16120,18784.60,0.54,0,18220,17026,16572,16296,15842,15566,16435,15705,27,4830,500,11280,10,1,5386160,983,-10.60,36.87,06,64.44,-1721.00,495.00,59500,20231201,-69.33,16010,20231227,13.99,19980,-8.66,20240118,16020,13.92,20240117,59500,-69.33,20231201,16010,13.99,20231227,0.07,N,355690,500,26 억,,29012,N,N,0,N,00,N
20240118,151201,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18380,2260,2,14.02,64054179340,3408440,5464.61,17410,19980,16710,20950,11290,16120,18792.94,0.54,0,13463,17026,16572,16296,15842,15566,16435,15705,27,4830,500,11280,10,1,5386160,990,-10.68,37.13,06,63.28,-1721.00,495.00,59500,20231201,-69.11,16010,20231227,14.80,19980,-8.01,20240118,16020,14.73,20240117,59500,-69.11,20231201,16010,14.80,20231227,0.07,N,355690,500,26 억,,29012,N,N,0,N,00,N
20240118,141201,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18260,2140,2,13.28,56431514310,2998799,4807.85,17410,19980,16710,20950,11290,16120,18818.18,0.54,0,-5540,17026,16572,16296,15842,15566,16435,15705,27,4830,500,11280,10,1,5386160,984,-10.61,36.89,06,55.68,-1721.00,495.00,59500,20231201,-69.31,16010,20231227,14.05,19980,-8.61,20240118,16020,13.98,20240117,59500,-69.31,20231201,16010,14.05,20231227,0.07,N,355690,500,26 억,,29012,N,N,0,N,00,N
20240118,131159,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18370,2250,2,13.96,52889016850,2802487,4493.11,17410,19980,16710,20950,11290,16120,18872.32,0.54,0,-18691,17026,16572,16296,15842,15566,16435,15705,27,4830,500,11280,10,1,5386160,989,-10.67,37.11,06,52.03,-1721.00,495.00,59500,20231201,-69.13,16010,20231227,14.74,19980,-8.06,20240118,16020,14.67,20240117,59500,-69.13,20231201,16010,14.74,20231227,0.07,N,355690,500,26 억,,29012,N,N,0,N,00,N
20240118,121203,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,19260,3140,2,19.48,47857579580,2534816,4063.96,17410,19980,16710,20950,11290,16120,18880.27,0.54,0,-8300,17026,16572,16296,15842,15566,16435,15705,27,4830,500,11280,10,1,5386160,1037,-11.19,38.91,06,47.06,-1721.00,495.00,59500,20231201,-67.63,16010,20231227,20.30,19980,-3.60,20240118,16020,20.22,20240117,59500,-67.63,20231201,16010,20.30,20231227,0.07,N,355690,500,26 억,,29012,N,N,0,N,00,N
20240118,111202,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18810,2690,2,16.69,20587402980,1123773,1801.70,17410,19450,16710,20950,11290,16120,18320.20,0.54,0,25355,17026,16572,16296,15842,15566,16435,15705,27,4830,500,11280,10,1,5386160,1013,-10.93,38.00,06,20.86,-1721.00,495.00,59500,20231201,-68.39,16010,20231227,17.49,19630,-4.18,20240108,16020,17.42,20240117,59500,-68.39,20231201,16010,17.49,20231227,0.07,N,355690,500,26 억,,29012,N,N,0,N,00,N
20240118,101159,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18060,1940,2,12.03,15188873900,831297,1332.78,17410,19450,16710,20950,11290,16120,18271.70,0.54,0,5088,17026,16572,16296,15842,15566,16435,15705,27,4830,500,11280,10,1,5386160,973,-10.49,36.48,06,15.43,-1721.00,495.00,59500,20231201,-69.65,16010,20231227,12.80,19630,-8.00,20240108,16020,12.73,20240117,59500,-69.65,20231201,16010,12.80,20231227,0.07,N,355690,500,26 억,,29012,N,N,0,N,00,N
20240118,091159,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16920,800,2,4.96,847200180,49268,78.99,17410,17500,16710,20950,11290,16120,17199.14,0.54,0,-3887,17026,16572,16296,15842,15566,16435,15705,27,4830,500,11280,10,1,5386160,911,-9.83,34.18,06,0.91,-1721.00,495.00,59500,20231201,-71.56,16010,20231227,5.68,19630,-13.81,20240108,16020,5.62,20240117,59500,-71.56,20231201,16010,5.68,20231227,0.07,N,355690,500,26 억,,29012,N,N,0,N,00,N
20240117,161157,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16120,-480,5,-2.89,964784490,59412,91.62,16520,16750,16020,21550,11620,16600,16239.21,0.55,0,-825,17506,17052,16826,16372,16146,16940,16260,27,4950,500,11620,10,1,5386160,868,-9.37,32.57,06,1.10,-1721.00,495.00,59500,20231201,-72.91,16010,20231227,0.69,19630,-17.88,20240108,16020,0.62,20240117,59500,-72.91,20231201,16010,0.69,20231227,0.07,N,355690,500,26 억,,29559,N,N,0,N,00,N
20240117,151200,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16160,-440,5,-2.65,909688040,56002,86.36,16520,16750,16020,21550,11620,16600,16243.85,0.55,0,-908,17506,17052,16826,16372,16146,16940,16260,27,4950,500,11620,10,1,5386160,870,-9.39,32.65,06,1.04,-1721.00,495.00,59500,20231201,-72.84,16010,20231227,0.94,19630,-17.68,20240108,16020,0.87,20240117,59500,-72.84,20231201,16010,0.94,20231227,0.07,N,355690,500,26 억,,29559,N,N,0,N,00,N
20240117,141157,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16250,-350,5,-2.11,831531880,51167,78.91,16520,16750,16020,21550,11620,16600,16251.33,0.55,0,-930,17506,17052,16826,16372,16146,16940,16260,27,4950,500,11620,10,1,5386160,875,-9.44,32.83,06,0.95,-1721.00,495.00,59500,20231201,-72.69,16010,20231227,1.50,19630,-17.22,20240108,16020,1.44,20240117,59500,-72.69,20231201,16010,1.50,20231227,0.07,N,355690,500,26 억,,29559,N,N,0,N,00,N
20240117,131157,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16070,-530,5,-3.19,690448340,42467,65.49,16520,16750,16020,21550,11620,16600,16258.47,0.55,0,-2287,17506,17052,16826,16372,16146,16940,16260,27,4950,500,11620,10,1,5386160,866,-9.34,32.46,06,0.79,-1721.00,495.00,59500,20231201,-72.99,16010,20231227,0.37,19630,-18.14,20240108,16020,0.31,20240117,59500,-72.99,20231201,16010,0.37,20231227,0.07,N,355690,500,26 억,,29559,N,N,0,N,00,N
20240117,121200,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16090,-510,5,-3.07,632347440,38853,59.92,16520,16750,16020,21550,11620,16600,16275.38,0.55,0,-1967,17506,17052,16826,16372,16146,16940,16260,27,4950,500,11620,10,1,5386160,867,-9.35,32.51,06,0.72,-1721.00,495.00,59500,20231201,-72.96,16010,20231227,0.50,19630,-18.03,20240108,16020,0.44,20240117,59500,-72.96,20231201,16010,0.50,20231227,0.07,N,355690,500,26 억,,29559,N,N,0,N,00,N
20240117,111201,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16190,-410,5,-2.47,488512460,29928,46.15,16520,16750,16160,21550,11620,16600,16322.92,0.55,0,-767,17506,17052,16826,16372,16146,16940,16260,27,4950,500,11620,10,1,5386160,872,-9.41,32.71,06,0.56,-1721.00,495.00,59500,20231201,-72.79,16010,20231227,1.12,19630,-17.52,20240108,16160,0.19,20240117,59500,-72.79,20231201,16010,1.12,20231227,0.07,N,355690,500,26 억,,29559,N,N,0,N,00,N
20240117,101157,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16190,-410,5,-2.47,381154240,23330,35.98,16520,16750,16160,21550,11620,16600,16337.52,0.55,0,-714,17506,17052,16826,16372,16146,16940,16260,27,4950,500,11620,10,1,5386160,872,-9.41,32.71,06,0.43,-1721.00,495.00,59500,20231201,-72.79,16010,20231227,1.12,19630,-17.52,20240108,16160,0.19,20240117,59500,-72.79,20231201,16010,1.12,20231227,0.07,N,355690,500,26 억,,29559,N,N,0,N,00,N
20240117,091200,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16440,-160,5,-0.96,106695970,6449,9.95,16520,16750,16440,21550,11620,16600,16544.58,0.55,0,-411,17506,17052,16826,16372,16146,16940,16260,27,4950,500,11620,10,1,5386160,885,-9.55,33.21,06,0.12,-1721.00,495.00,59500,20231201,-72.37,16010,20231227,2.69,19630,-16.25,20240108,16440,0.00,20240117,59500,-72.37,20231201,16010,2.69,20231227,0.07,N,355690,500,26 억,,29559,N,N,0,N,00,N
20240116,161155,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16600,-520,5,-3.04,1062228010,63161,61.78,17260,17280,16600,22250,11990,17120,16818.71,0.55,0,-297,18373,17746,17433,16806,16493,17590,16650,27,5130,500,11980,10,1,5386160,894,-9.65,33.54,06,1.17,-1721.00,495.00,59500,20231201,-72.10,16010,20231227,3.69,19630,-15.44,20240108,16550,0.30,20240105,59500,-72.10,20231201,16010,3.69,20231227,0.09,N,355690,500,26 억,,29739,N,N,0,N,00,N
20240116,151152,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16740,-380,5,-2.22,998180610,59305,58.01,17260,17280,16640,22250,11990,17120,16831.31,0.55,0,-297,18373,17746,17433,16806,16493,17590,16650,27,5130,500,11980,10,1,5386160,902,-9.73,33.82,06,1.10,-1721.00,495.00,59500,20231201,-71.87,16010,20231227,4.56,19630,-14.72,20240108,16550,1.15,20240105,59500,-71.87,20231201,16010,4.56,20231227,0.09,N,355690,500,26 억,,29739,N,N,0,N,00,N
20240116,141156,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16720,-400,5,-2.34,866311080,51410,50.29,17260,17280,16640,22250,11990,17120,16851.02,0.55,0,-39,18373,17746,17433,16806,16493,17590,16650,27,5130,500,11980,10,1,5386160,901,-9.72,33.78,06,0.95,-1721.00,495.00,59500,20231201,-71.90,16010,20231227,4.43,19630,-14.82,20240108,16550,1.03,20240105,59500,-71.90,20231201,16010,4.43,20231227,0.09,N,355690,500,26 억,,29739,N,N,0,N,00,N
20240116,131156,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16830,-290,5,-1.69,721662430,42741,41.81,17260,17280,16640,22250,11990,17120,16884.55,0.55,0,467,18373,17746,17433,16806,16493,17590,16650,27,5130,500,11980,10,1,5386160,906,-9.78,34.00,06,0.79,-1721.00,495.00,59500,20231201,-71.71,16010,20231227,5.12,19630,-14.26,20240108,16550,1.69,20240105,59500,-71.71,20231201,16010,5.12,20231227,0.09,N,355690,500,26 억,,29739,N,N,0,N,00,N
20240116,121153,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16760,-360,5,-2.10,669353750,39630,38.76,17260,17280,16640,22250,11990,17120,16890.08,0.55,0,1043,18373,17746,17433,16806,16493,17590,16650,27,5130,500,11980,10,1,5386160,903,-9.74,33.86,06,0.74,-1721.00,495.00,59500,20231201,-71.83,16010,20231227,4.68,19630,-14.62,20240108,16550,1.27,20240105,59500,-71.83,20231201,16010,4.68,20231227,0.09,N,355690,500,26 억,,29739,N,N,0,N,00,N
20240116,111153,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16690,-430,5,-2.51,610346020,36119,35.33,17260,17280,16640,22250,11990,17120,16898.20,0.55,0,1355,18373,17746,17433,16806,16493,17590,16650,27,5130,500,11980,10,1,5386160,899,-9.70,33.72,06,0.67,-1721.00,495.00,59500,20231201,-71.95,16010,20231227,4.25,19630,-14.98,20240108,16550,0.85,20240105,59500,-71.95,20231201,16010,4.25,20231227,0.09,N,355690,500,26 억,,29739,N,N,0,N,00,N
20240116,101153,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16670,-450,5,-2.63,440978470,25963,25.40,17260,17280,16670,22250,11990,17120,16984.88,0.55,0,-1255,18373,17746,17433,16806,16493,17590,16650,27,5130,500,11980,10,1,5386160,898,-9.69,33.68,06,0.48,-1721.00,495.00,59500,20231201,-71.98,16010,20231227,4.12,19630,-15.08,20240108,16550,0.73,20240105,59500,-71.98,20231201,16010,4.12,20231227,0.09,N,355690,500,26 억,,29739,N,N,0,N,00,N
20240116,091151,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17220,100,2,0.58,62567470,3637,3.56,17260,17280,17110,22250,11990,17120,17203.04,0.55,0,-868,18373,17746,17433,16806,16493,17590,16650,27,5130,500,11980,10,1,5386160,927,-10.01,34.79,06,0.07,-1721.00,495.00,59500,20231201,-71.06,16010,20231227,7.56,19630,-12.28,20240108,16550,4.05,20240105,59500,-71.06,20231201,16010,7.56,20231227,0.09,N,355690,500,26 억,,29739,N,N,0,N,00,N
20240115,161150,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17120,-960,5,-5.31,1756683180,99947,81.37,17880,18060,17120,23500,12660,18080,17576.64,0.56,0,-574,18966,18522,18116,17672,17266,18745,17895,27,5420,500,12650,10,1,5386160,922,-9.95,34.59,06,1.86,-1721.00,495.00,59500,20231201,-71.23,16010,20231227,6.93,19630,-12.79,20240108,16550,3.44,20240105,59500,-71.23,20231201,16010,6.93,20231227,0.05,N,355690,500,26 억,,30240,N,N,0,N,00,N
20240115,151151,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17260,-820,5,-4.54,1652629820,93885,76.43,17880,18060,17120,23500,12660,18080,17601.17,0.56,0,41,18966,18522,18116,17672,17266,18745,17895,27,5420,500,12650,10,1,5386160,930,-10.03,34.87,06,1.74,-1721.00,495.00,59500,20231201,-70.99,16010,20231227,7.81,19630,-12.07,20240108,16550,4.29,20240105,59500,-70.99,20231201,16010,7.81,20231227,0.05,N,355690,500,26 억,,30240,N,N,0,N,00,N
20240115,141150,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17340,-740,5,-4.09,1382893620,78206,63.67,17880,18060,17330,23500,12660,18080,17681.18,0.56,0,-264,18966,18522,18116,17672,17266,18745,17895,27,5420,500,12650,10,1,5386160,934,-10.08,35.03,06,1.45,-1721.00,495.00,59500,20231201,-70.86,16010,20231227,8.31,19630,-11.67,20240108,16550,4.77,20240105,59500,-70.86,20231201,16010,8.31,20231227,0.05,N,355690,500,26 억,,30240,N,N,0,N,00,N
20240115,131150,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17530,-550,5,-3.04,1150930760,64890,52.83,17880,18060,17500,23500,12660,18080,17735.05,0.56,0,285,18966,18522,18116,17672,17266,18745,17895,27,5420,500,12650,10,1,5386160,944,-10.19,35.41,06,1.20,-1721.00,495.00,59500,20231201,-70.54,16010,20231227,9.49,19630,-10.70,20240108,16550,5.92,20240105,59500,-70.54,20231201,16010,9.49,20231227,0.05,N,355690,500,26 억,,30240,N,N,0,N,00,N
20240115,121150,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17680,-400,5,-2.21,1015165810,57157,46.53,17880,18060,17530,23500,12660,18080,17759.32,0.56,0,884,18966,18522,18116,17672,17266,18745,17895,27,5420,500,12650,10,1,5386160,952,-10.27,35.72,06,1.06,-1721.00,495.00,59500,20231201,-70.29,16010,20231227,10.43,19630,-9.93,20240108,16550,6.83,20240105,59500,-70.29,20231201,16010,10.43,20231227,0.05,N,355690,500,26 억,,30240,N,N,0,N,00,N
20240115,111150,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17550,-530,5,-2.93,864816720,48601,39.57,17880,18060,17550,23500,12660,18080,17792.44,0.56,0,405,18966,18522,18116,17672,17266,18745,17895,27,5420,500,12650,10,1,5386160,945,-10.20,35.45,06,0.90,-1721.00,495.00,59500,20231201,-70.50,16010,20231227,9.62,19630,-10.60,20240108,16550,6.04,20240105,59500,-70.50,20231201,16010,9.62,20231227,0.05,N,355690,500,26 억,,30240,N,N,0,N,00,N
20240115,101145,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17800,-280,5,-1.55,485408370,27147,22.10,17880,18060,17790,23500,12660,18080,17878.51,0.56,0,-563,18966,18522,18116,17672,17266,18745,17895,27,5420,500,12650,10,1,5386160,959,-10.34,35.96,06,0.50,-1721.00,495.00,59500,20231201,-70.08,16010,20231227,11.18,19630,-9.32,20240108,16550,7.55,20240105,59500,-70.08,20231201,16010,11.18,20231227,0.05,N,355690,500,26 억,,30240,N,N,0,N,00,N
20240115,091148,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17910,-170,5,-0.94,102658070,5741,4.67,17880,18060,17830,23500,12660,18080,17870.62,0.56,0,-91,18966,18522,18116,17672,17266,18745,17895,27,5420,500,12650,10,1,5386160,965,-10.41,36.18,06,0.11,-1721.00,495.00,59500,20231201,-69.90,16010,20231227,11.87,19630,-8.76,20240108,16550,8.22,20240105,59500,-69.90,20231201,16010,11.87,20231227,0.05,N,355690,500,26 억,,30240,N,N,0,N,00,N
20240112,161159,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18080,50,2,0.28,2131861930,117870,67.20,17850,18560,17710,23400,12630,18030,18086.69,0.61,0,-1761,19196,18612,18306,17722,17416,18460,17570,27,5370,500,12620,10,1,5386160,974,-10.51,36.53,06,2.19,-1721.00,495.00,59500,20231201,-69.61,16010,20231227,12.93,19630,-7.90,20240108,16550,9.24,20240105,59500,-69.61,20231201,16010,12.93,20231227,0.11,N,355690,500,26 억,,32998,N,N,0,N,00,N
20240112,151147,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17720,-310,5,-1.72,1919870600,106139,60.51,17850,18560,17710,23400,12630,18030,18088.41,0.61,0,183,19196,18612,18306,17722,17416,18460,17570,27,5370,500,12620,10,1,5386160,954,-10.30,35.80,06,1.97,-1721.00,495.00,59500,20231201,-70.22,16010,20231227,10.68,19630,-9.73,20240108,16550,7.07,20240105,59500,-70.22,20231201,16010,10.68,20231227,0.11,N,355690,500,26 억,,32998,N,N,0,N,00,N
20240112,141145,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17980,-50,5,-0.28,1662886050,91726,52.29,17850,18560,17840,23400,12630,18030,18129.12,0.61,0,3411,19196,18612,18306,17722,17416,18460,17570,27,5370,500,12620,10,1,5386160,968,-10.45,36.32,06,1.70,-1721.00,495.00,59500,20231201,-69.78,16010,20231227,12.30,19630,-8.41,20240108,16550,8.64,20240105,59500,-69.78,20231201,16010,12.30,20231227,0.11,N,355690,500,26 억,,32998,N,N,0,N,00,N
20240112,131141,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17930,-100,5,-0.55,1490966600,82117,46.82,17850,18560,17840,23400,12630,18030,18157.01,0.61,0,4946,19196,18612,18306,17722,17416,18460,17570,27,5370,500,12620,10,1,5386160,966,-10.42,36.22,06,1.52,-1721.00,495.00,59500,20231201,-69.87,16010,20231227,11.99,19630,-8.66,20240108,16550,8.34,20240105,59500,-69.87,20231201,16010,11.99,20231227,0.11,N,355690,500,26 억,,32998,N,N,0,N,00,N
20240112,121145,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18290,260,2,1.44,1148554320,63167,36.01,17850,18560,17840,23400,12630,18030,18183.45,0.61,0,4964,19196,18612,18306,17722,17416,18460,17570,27,5370,500,12620,10,1,5386160,985,-10.63,36.95,06,1.17,-1721.00,495.00,59500,20231201,-69.26,16010,20231227,14.24,19630,-6.83,20240108,16550,10.51,20240105,59500,-69.26,20231201,16010,14.24,20231227,0.11,N,355690,500,26 억,,32998,N,N,0,N,00,N
20240112,111140,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18560,530,2,2.94,829348570,45735,26.07,17850,18560,17840,23400,12630,18030,18134.37,0.61,0,3726,19196,18612,18306,17722,17416,18460,17570,27,5370,500,12620,10,1,5386160,1000,-10.78,37.49,06,0.85,-1721.00,495.00,59500,20231201,-68.81,16010,20231227,15.93,19630,-5.45,20240108,16550,12.15,20240105,59500,-68.81,20231201,16010,15.93,20231227,0.11,N,355690,500,26 억,,32998,N,N,0,N,00,N
20240112,101140,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18010,-20,5,-0.11,413882670,23008,13.12,17850,18150,17840,23400,12630,18030,17988.17,0.61,0,1632,19196,18612,18306,17722,17416,18460,17570,27,5370,500,12620,10,1,5386160,970,-10.46,36.38,06,0.43,-1721.00,495.00,59500,20231201,-69.73,16010,20231227,12.49,19630,-8.25,20240108,16550,8.82,20240105,59500,-69.73,20231201,16010,12.49,20231227,0.11,N,355690,500,26 억,,32998,N,N,0,N,00,N
20240112,091144,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17930,-100,5,-0.55,176185170,9824,5.60,17850,18050,17840,23400,12630,18030,17931.56,0.61,0,1351,19196,18612,18306,17722,17416,18460,17570,27,5370,500,12620,10,1,5386160,966,-10.42,36.22,06,0.18,-1721.00,495.00,59500,20231201,-69.87,16010,20231227,11.99,19630,-8.66,20240108,16550,8.34,20240105,59500,-69.87,20231201,16010,11.99,20231227,0.11,N,355690,500,26 억,,32998,N,N,0,N,00,N
20240111,161134,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18030,-410,5,-2.22,3123927340,171164,59.07,18730,18890,18000,23950,12910,18440,18250.40,0.87,0,-13906,19393,18916,18273,17796,17153,19155,18035,27,5510,500,12900,10,1,5386160,971,-10.48,36.42,06,3.18,-1721.00,495.00,59500,20231201,-69.70,16010,20231227,12.62,19630,-8.15,20240108,16550,8.94,20240105,59500,-69.70,20231201,16010,12.62,20231227,0.10,N,355690,500,26 억,,47049,N,N,0,N,00,N
20240111,151143,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18120,-320,5,-1.74,2938076320,160871,55.52,18730,18890,18000,23950,12910,18440,18262.51,0.87,0,-13855,19393,18916,18273,17796,17153,19155,18035,27,5510,500,12900,10,1,5386160,976,-10.53,36.61,06,2.99,-1721.00,495.00,59500,20231201,-69.55,16010,20231227,13.18,19630,-7.69,20240108,16550,9.49,20240105,59500,-69.55,20231201,16010,13.18,20231227,0.10,N,355690,500,26 억,,47049,N,N,0,N,00,N
20240111,141138,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18060,-380,5,-2.06,2546201580,139304,48.08,18730,18890,18000,23950,12910,18440,18276.91,0.87,0,-16142,19393,18916,18273,17796,17153,19155,18035,27,5510,500,12900,10,1,5386160,973,-10.49,36.48,06,2.59,-1721.00,495.00,59500,20231201,-69.65,16010,20231227,12.80,19630,-8.00,20240108,16550,9.12,20240105,59500,-69.65,20231201,16010,12.80,20231227,0.10,N,355690,500,26 억,,47049,N,N,0,N,00,N
20240111,131137,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18150,-290,5,-1.57,2290783690,125157,43.19,18730,18890,18000,23950,12910,18440,18302.24,0.87,0,-16126,19393,18916,18273,17796,17153,19155,18035,27,5510,500,12900,10,1,5386160,978,-10.55,36.67,06,2.32,-1721.00,495.00,59500,20231201,-69.50,16010,20231227,13.37,19630,-7.54,20240108,16550,9.67,20240105,59500,-69.50,20231201,16010,13.37,20231227,0.10,N,355690,500,26 억,,47049,N,N,0,N,00,N
20240111,121137,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18040,-400,5,-2.17,2071628580,113055,39.02,18730,18890,18000,23950,12910,18440,18323.10,0.87,0,-14702,19393,18916,18273,17796,17153,19155,18035,27,5510,500,12900,10,1,5386160,972,-10.48,36.44,06,2.10,-1721.00,495.00,59500,20231201,-69.68,16010,20231227,12.68,19630,-8.10,20240108,16550,9.00,20240105,59500,-69.68,20231201,16010,12.68,20231227,0.10,N,355690,500,26 억,,47049,N,N,0,N,00,N
20240111,111139,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18050,-390,5,-2.11,1696165850,92263,31.84,18730,18890,18040,23950,12910,18440,18383.45,0.87,0,-11358,19393,18916,18273,17796,17153,19155,18035,27,5510,500,12900,10,1,5386160,972,-10.49,36.46,06,1.71,-1721.00,495.00,59500,20231201,-69.66,16010,20231227,12.74,19630,-8.05,20240108,16550,9.06,20240105,59500,-69.66,20231201,16010,12.74,20231227,0.10,N,355690,500,26 억,,47049,N,N,0,N,00,N
20240111,101137,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18160,-280,5,-1.52,1306069380,70709,24.40,18730,18890,18130,23950,12910,18440,18471.47,0.87,0,-8769,19393,18916,18273,17796,17153,19155,18035,27,5510,500,12900,10,1,5386160,978,-10.55,36.69,06,1.31,-1721.00,495.00,59500,20231201,-69.48,16010,20231227,13.43,19630,-7.49,20240108,16550,9.73,20240105,59500,-69.48,20231201,16010,13.43,20231227,0.10,N,355690,500,26 억,,47049,N,N,0,N,00,N
20240111,091138,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18490,50,2,0.27,672905150,36085,12.45,18730,18890,18460,23950,12910,18440,18653.39,0.87,0,-3379,19393,18916,18273,17796,17153,19155,18035,27,5510,500,12900,10,1,5386160,996,-10.74,37.35,06,0.67,-1721.00,495.00,59500,20231201,-68.92,16010,20231227,15.49,19630,-5.81,20240108,16550,11.72,20240105,59500,-68.92,20231201,16010,15.49,20231227,0.10,N,355690,500,26 억,,47049,N,N,0,N,00,N
20240110,161133,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18440,350,2,1.93,5186982320,283240,124.35,17820,18750,17630,23500,12670,18090,18312.87,0.69,0,10135,18670,18380,17970,17680,17270,18525,17825,27,5410,500,12660,10,1,5386160,993,-10.71,37.25,06,5.26,-1721.00,495.00,59500,20231201,-69.01,16010,20231227,15.18,19630,-6.06,20240108,16550,11.42,20240105,59500,-69.01,20231201,16010,15.18,20231227,0.09,N,355690,500,26 억,,37396,N,N,0,N,00,N
20240110,151136,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18500,410,2,2.27,4937812120,269746,118.43,17820,18750,17630,23500,12670,18090,18305.41,0.69,0,10371,18670,18380,17970,17680,17270,18525,17825,27,5410,500,12660,10,1,5386160,996,-10.75,37.37,06,5.01,-1721.00,495.00,59500,20231201,-68.91,16010,20231227,15.55,19630,-5.76,20240108,16550,11.78,20240105,59500,-68.91,20231201,16010,15.55,20231227,0.09,N,355690,500,26 억,,37396,N,N,0,N,00,N
20240110,141137,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18440,350,2,1.93,4089895600,223943,98.32,17820,18750,17630,23500,12670,18090,18263.11,0.69,0,15294,18670,18380,17970,17680,17270,18525,17825,27,5410,500,12660,10,1,5386160,993,-10.71,37.25,06,4.16,-1721.00,495.00,59500,20231201,-69.01,16010,20231227,15.18,19630,-6.06,20240108,16550,11.42,20240105,59500,-69.01,20231201,16010,15.18,20231227,0.09,N,355690,500,26 억,,37396,N,N,0,N,00,N
20240110,131134,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18150,60,2,0.33,2617198660,144384,63.39,17820,18640,17630,23500,12670,18090,18126.65,0.69,0,7268,18670,18380,17970,17680,17270,18525,17825,27,5410,500,12660,10,1,5386160,978,-10.55,36.67,06,2.68,-1721.00,495.00,59500,20231201,-69.50,16010,20231227,13.37,19630,-7.54,20240108,16550,9.67,20240105,59500,-69.50,20231201,16010,13.37,20231227,0.09,N,355690,500,26 억,,37396,N,N,0,N,00,N
20240110,121137,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18490,400,2,2.21,2092167330,115474,50.70,17820,18640,17630,23500,12670,18090,18118.08,0.69,0,1442,18670,18380,17970,17680,17270,18525,17825,27,5410,500,12660,10,1,5386160,996,-10.74,37.35,06,2.14,-1721.00,495.00,59500,20231201,-68.92,16010,20231227,15.49,19630,-5.81,20240108,16550,11.72,20240105,59500,-68.92,20231201,16010,15.49,20231227,0.09,N,355690,500,26 억,,37396,N,N,0,N,00,N
20240110,111135,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18290,200,2,1.11,1248777780,69637,30.57,17820,18480,17630,23500,12670,18090,17932.68,0.69,0,-2171,18670,18380,17970,17680,17270,18525,17825,27,5410,500,12660,10,1,5386160,985,-10.63,36.95,06,1.29,-1721.00,495.00,59500,20231201,-69.26,16010,20231227,14.24,19630,-6.83,20240108,16550,10.51,20240105,59500,-69.26,20231201,16010,14.24,20231227,0.09,N,355690,500,26 억,,37396,N,N,0,N,00,N
20240110,101133,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17660,-430,5,-2.38,623347050,35122,15.42,17820,17910,17630,23500,12670,18090,17748.05,0.69,0,-2305,18670,18380,17970,17680,17270,18525,17825,27,5410,500,12660,10,1,5386160,951,-10.26,35.68,06,0.65,-1721.00,495.00,59500,20231201,-70.32,16010,20231227,10.31,19630,-10.04,20240108,16550,6.71,20240105,59500,-70.32,20231201,16010,10.31,20231227,0.09,N,355690,500,26 억,,37396,N,N,0,N,00,N
20240110,091134,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17710,-380,5,-2.10,286374180,16088,7.06,17820,17910,17670,23500,12670,18090,17800.48,0.69,0,-351,18670,18380,17970,17680,17270,18525,17825,27,5410,500,12660,10,1,5386160,954,-10.29,35.78,06,0.30,-1721.00,495.00,59500,20231201,-70.24,16010,20231227,10.62,19630,-9.78,20240108,16550,7.01,20240105,59500,-70.24,20231201,16010,10.62,20231227,0.09,N,355690,500,26 억,,37396,N,N,0,N,00,N
20240109,161131,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18090,-270,5,-1.47,3991976570,223745,13.82,18050,18260,17560,23850,12860,18360,17837.38,0.44,0,13640,21200,19780,18210,16790,15220,20490,17500,27,5490,500,12850,10,1,5386160,974,-10.51,36.55,06,4.15,-1721.00,495.00,59500,20231201,-69.60,16010,20231227,12.99,19630,-7.85,20240108,16550,9.31,20240105,59500,-69.60,20231201,16010,12.99,20231227,0.06,N,355690,500,26 억,,23701,N,N,0,N,00,N
20240109,151133,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17980,-380,5,-2.07,3684073500,206708,12.77,18050,18260,17560,23850,12860,18360,17821.45,0.44,0,12937,21200,19780,18210,16790,15220,20490,17500,27,5490,500,12850,10,1,5386160,968,-10.45,36.32,06,3.84,-1721.00,495.00,59500,20231201,-69.78,16010,20231227,12.30,19630,-8.41,20240108,16550,8.64,20240105,59500,-69.78,20231201,16010,12.30,20231227,0.06,N,355690,500,26 억,,23701,N,N,0,N,00,N
20240109,141132,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17670,-690,5,-3.76,3317612830,186105,11.50,18050,18260,17560,23850,12860,18360,17825.29,0.44,0,8862,21200,19780,18210,16790,15220,20490,17500,27,5490,500,12850,10,1,5386160,952,-10.27,35.70,06,3.46,-1721.00,495.00,59500,20231201,-70.30,16010,20231227,10.37,19630,-9.98,20240108,16550,6.77,20240105,59500,-70.30,20231201,16010,10.37,20231227,0.06,N,355690,500,26 억,,23701,N,N,0,N,00,N
20240109,131132,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17700,-660,5,-3.59,3144866330,176328,10.89,18050,18260,17560,23850,12860,18360,17834.00,0.44,0,9778,21200,19780,18210,16790,15220,20490,17500,27,5490,500,12850,10,1,5386160,953,-10.28,35.76,06,3.27,-1721.00,495.00,59500,20231201,-70.25,16010,20231227,10.56,19630,-9.83,20240108,16550,6.95,20240105,59500,-70.25,20231201,16010,10.56,20231227,0.06,N,355690,500,26 억,,23701,N,N,0,N,00,N
20240109,121142,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17690,-670,5,-3.65,2743275810,153631,9.49,18050,18260,17600,23850,12860,18360,17854.81,0.44,0,12118,21200,19780,18210,16790,15220,20490,17500,27,5490,500,12850,10,1,5386160,953,-10.28,35.74,06,2.85,-1721.00,495.00,59500,20231201,-70.27,16010,20231227,10.49,19630,-9.88,20240108,16550,6.89,20240105,59500,-70.27,20231201,16010,10.49,20231227,0.06,N,355690,500,26 억,,23701,N,N,0,N,00,N
20240109,111136,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17780,-580,5,-3.16,2235516040,124924,7.72,18050,18260,17620,23850,12860,18360,17893.36,0.44,0,8523,21200,19780,18210,16790,15220,20490,17500,27,5490,500,12850,10,1,5386160,958,-10.33,35.92,06,2.32,-1721.00,495.00,59500,20231201,-70.12,16010,20231227,11.06,19630,-9.42,20240108,16550,7.43,20240105,59500,-70.12,20231201,16010,11.06,20231227,0.06,N,355690,500,26 억,,23701,N,N,0,N,00,N
20240109,101133,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17960,-400,5,-2.18,1991241220,111241,6.87,18050,18260,17620,23850,12860,18360,17898.41,0.44,0,8396,21200,19780,18210,16790,15220,20490,17500,27,5490,500,12850,10,1,5386160,967,-10.44,36.28,06,2.07,-1721.00,495.00,59500,20231201,-69.82,16010,20231227,12.18,19630,-8.51,20240108,16550,8.52,20240105,59500,-69.82,20231201,16010,12.18,20231227,0.06,N,355690,500,26 억,,23701,N,N,0,N,00,N
20240109,091133,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17770,-590,5,-3.21,1009494650,56368,3.48,18050,18260,17670,23850,12860,18360,17905.44,0.44,0,6361,21200,19780,18210,16790,15220,20490,17500,27,5490,500,12850,10,1,5386160,957,-10.33,35.90,06,1.05,-1721.00,495.00,59500,20231201,-70.13,16010,20231227,10.99,19630,-9.48,20240108,16550,7.37,20240105,59500,-70.13,20231201,16010,10.99,20231227,0.06,N,355690,500,26 억,,23701,N,N,0,N,00,N
20240108,161130,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18360,1520,2,9.03,29817789950,1605345,1445.03,16950,19630,16640,21850,11790,16840,18575.16,0.34,0,6241,17633,17236,16893,16496,16153,17435,16695,27,5010,500,11780,10,1,5386160,989,-10.67,37.09,06,29.81,-1721.00,495.00,59500,20231201,-69.14,16010,20231227,14.68,19630,-6.47,20240108,16550,10.94,20240105,59500,-69.14,20231201,16010,14.68,20231227,0.05,N,355690,500,26 억,,18090,N,N,0,N,00,N
20240108,151131,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18470,1630,2,9.68,28825866430,1551523,1396.59,16950,19630,16640,21850,11790,16840,18579.15,0.34,0,5428,17633,17236,16893,16496,16153,17435,16695,27,5010,500,11780,10,1,5386160,995,-10.73,37.31,06,28.81,-1721.00,495.00,59500,20231201,-68.96,16010,20231227,15.37,19630,-5.91,20240108,16550,11.60,20240105,59500,-68.96,20231201,16010,15.37,20231227,0.05,N,355690,500,26 억,,18090,N,N,0,N,00,N
20240108,141131,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18640,1800,2,10.69,6905285510,388069,349.32,16950,18640,16640,21850,11790,16840,17794.13,0.34,0,17947,17633,17236,16893,16496,16153,17435,16695,27,5010,500,11780,10,1,5386160,1004,-10.83,37.66,06,7.20,-1721.00,495.00,59500,20231201,-68.67,16010,20231227,16.43,18640,0.00,20240108,16550,12.63,20240105,59500,-68.67,20231201,16010,16.43,20231227,0.05,N,355690,500,26 억,,18090,Y,N,0,N,00,N
20240108,131131,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17030,190,2,1.13,710120380,42003,37.81,16950,17120,16640,21850,11790,16840,16906.53,0.34,0,4786,17633,17236,16893,16496,16153,17435,16695,27,5010,500,11780,10,1,5386160,917,-9.90,34.40,06,0.78,-1721.00,495.00,59500,20231201,-71.38,16010,20231227,6.37,18430,-7.60,20240102,16550,2.90,20240105,59500,-71.38,20231201,16010,6.37,20231227,0.05,N,355690,500,26 억,,18090,N,N,0,N,00,N
20240108,121131,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16860,20,2,0.12,466490210,27691,24.93,16950,17040,16640,21850,11790,16840,16846.29,0.34,0,1443,17633,17236,16893,16496,16153,17435,16695,27,5010,500,11780,10,1,5386160,908,-9.80,34.06,06,0.51,-1721.00,495.00,59500,20231201,-71.66,16010,20231227,5.31,18430,-8.52,20240102,16550,1.87,20240105,59500,-71.66,20231201,16010,5.31,20231227,0.05,N,355690,500,26 억,,18090,N,N,0,N,00,N
20240108,111132,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16900,60,2,0.36,395667550,23496,21.15,16950,17040,16640,21850,11790,16840,16839.78,0.34,0,1651,17633,17236,16893,16496,16153,17435,16695,27,5010,500,11780,10,1,5386160,910,-9.82,34.14,06,0.44,-1721.00,495.00,59500,20231201,-71.60,16010,20231227,5.56,18430,-8.30,20240102,16550,2.11,20240105,59500,-71.60,20231201,16010,5.56,20231227,0.05,N,355690,500,26 억,,18090,N,N,0,N,00,N
20240108,101132,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16880,40,2,0.24,324096840,19257,17.33,16950,17040,16640,21850,11790,16840,16830.04,0.34,0,2083,17633,17236,16893,16496,16153,17435,16695,27,5010,500,11780,10,1,5386160,909,-9.81,34.10,06,0.36,-1721.00,495.00,59500,20231201,-71.63,16010,20231227,5.43,18430,-8.41,20240102,16550,1.99,20240105,59500,-71.63,20231201,16010,5.43,20231227,0.05,N,355690,500,26 억,,18090,N,N,0,N,00,N
20240108,091129,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16870,30,2,0.18,139908880,8280,7.45,16950,17040,16840,21850,11790,16840,16897.68,0.34,0,745,17633,17236,16893,16496,16153,17435,16695,27,5010,500,11780,10,1,5386160,909,-9.80,34.08,06,0.15,-1721.00,495.00,59500,20231201,-71.65,16010,20231227,5.37,18430,-8.46,20240102,16550,1.93,20240105,59500,-71.65,20231201,16010,5.37,20231227,0.05,N,355690,500,26 억,,18090,N,N,0,N,00,N
20240105,161129,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16840,140,2,0.84,1837939930,108087,94.32,16580,17290,16550,21700,11690,16700,17004.65,0.23,0,6358,17246,16972,16776,16502,16306,16875,16405,27,5000,500,11690,10,1,5386160,907,-9.79,34.02,06,2.01,-1721.00,495.00,59500,20231201,-71.70,16010,20231227,5.18,18430,-8.63,20240102,16550,1.75,20240105,59500,-71.70,20231201,16010,5.18,20231227,0.04,N,355690,500,26 억,,12157,N,N,0,N,00,N
20240105,151130,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16830,130,2,0.78,1736996680,102092,89.09,16580,17290,16550,21700,11690,16700,17014.05,0.23,0,7140,17246,16972,16776,16502,16306,16875,16405,27,5000,500,11690,10,1,5386160,906,-9.78,34.00,06,1.90,-1721.00,495.00,59500,20231201,-71.71,16010,20231227,5.12,18430,-8.68,20240102,16550,1.69,20240105,59500,-71.71,20231201,16010,5.12,20231227,0.04,N,355690,500,26 억,,12157,N,N,0,N,00,N
20240105,141127,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16950,250,2,1.50,1513121170,88805,77.49,16580,17290,16550,21700,11690,16700,17038.71,0.23,0,6530,17246,16972,16776,16502,16306,16875,16405,27,5000,500,11690,10,1,5386160,913,-9.85,34.24,06,1.65,-1721.00,495.00,59500,20231201,-71.51,16010,20231227,5.87,18430,-8.03,20240102,16550,2.42,20240105,59500,-71.51,20231201,16010,5.87,20231227,0.04,N,355690,500,26 억,,12157,N,N,0,N,00,N
20240105,131129,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17000,300,2,1.80,1445352860,84820,74.02,16580,17290,16550,21700,11690,16700,17040.26,0.23,0,6653,17246,16972,16776,16502,16306,16875,16405,27,5000,500,11690,10,1,5386160,916,-9.88,34.34,06,1.57,-1721.00,495.00,59500,20231201,-71.43,16010,20231227,6.18,18430,-7.76,20240102,16550,2.72,20240105,59500,-71.43,20231201,16010,6.18,20231227,0.04,N,355690,500,26 억,,12157,N,N,0,N,00,N
20240105,121129,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17040,340,2,2.04,1346272630,78995,68.93,16580,17290,16550,21700,11690,16700,17042.53,0.23,0,7017,17246,16972,16776,16502,16306,16875,16405,27,5000,500,11690,10,1,5386160,918,-9.90,34.42,06,1.47,-1721.00,495.00,59500,20231201,-71.36,16010,20231227,6.43,18430,-7.54,20240102,16550,2.96,20240105,59500,-71.36,20231201,16010,6.43,20231227,0.04,N,355690,500,26 억,,12157,N,N,0,N,00,N
20240105,111126,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17130,430,2,2.57,1254874650,73644,64.26,16580,17290,16550,21700,11690,16700,17039.76,0.23,0,7118,17246,16972,16776,16502,16306,16875,16405,27,5000,500,11690,10,1,5386160,923,-9.95,34.61,06,1.37,-1721.00,495.00,59500,20231201,-71.21,16010,20231227,7.00,18430,-7.05,20240102,16550,3.50,20240105,59500,-71.21,20231201,16010,7.00,20231227,0.04,N,355690,500,26 억,,12157,N,N,0,N,00,N
20240105,101130,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17180,480,2,2.87,1047381850,61552,53.71,16580,17290,16550,21700,11690,16700,17016.24,0.23,0,5442,17246,16972,16776,16502,16306,16875,16405,27,5000,500,11690,10,1,5386160,925,-9.98,34.71,06,1.14,-1721.00,495.00,59500,20231201,-71.13,16010,20231227,7.31,18430,-6.78,20240102,16550,3.81,20240105,59500,-71.13,20231201,16010,7.31,20231227,0.04,N,355690,500,26 억,,12157,N,N,0,N,00,N
20240105,091126,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16600,-100,5,-0.60,106982060,6451,5.63,16580,16700,16550,21700,11690,16700,16583.70,0.23,0,-32,17246,16972,16776,16502,16306,16875,16405,27,5000,500,11690,10,1,5386160,894,-9.65,33.54,06,0.12,-1721.00,495.00,59500,20231201,-72.10,16010,20231227,3.69,18430,-9.93,20240102,16550,0.30,20240105,59500,-72.10,20231201,16010,3.69,20231227,0.04,N,355690,500,26 억,,12157,N,N,0,N,00,N
20240104,161124,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16700,-350,5,-2.05,1873626000,111699,73.94,16940,17050,16580,22150,11940,17050,16774.06,0.34,0,-5930,18090,17570,17310,16790,16530,17440,16660,27,5100,500,11930,10,1,5386160,899,-9.70,33.74,06,2.07,-1721.00,495.00,59500,20231201,-71.93,16010,20231227,4.31,18430,-9.39,20240102,16580,0.72,20240104,59500,-71.93,20231201,16010,4.31,20231227,0.00,N,355690,500,26 억,,18085,N,N,0,N,00,N
20240104,151126,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16890,-160,5,-0.94,1778727340,106020,70.18,16940,17050,16580,22150,11940,17050,16777.28,0.34,0,-5686,18090,17570,17310,16790,16530,17440,16660,27,5100,500,11930,10,1,5386160,910,-9.81,34.12,06,1.97,-1721.00,495.00,59500,20231201,-71.61,16010,20231227,5.50,18430,-8.36,20240102,16580,1.87,20240104,59500,-71.61,20231201,16010,5.50,20231227,0.00,N,355690,500,26 억,,18085,N,N,0,N,00,N
20240104,141126,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16600,-450,5,-2.64,1466371830,87428,57.87,16940,17050,16580,22150,11940,17050,16772.34,0.34,0,-5671,18090,17570,17310,16790,16530,17440,16660,27,5100,500,11930,10,1,5386160,894,-9.65,33.54,06,1.62,-1721.00,495.00,59500,20231201,-72.10,16010,20231227,3.69,18430,-9.93,20240102,16580,0.12,20240104,59500,-72.10,20231201,16010,3.69,20231227,0.00,N,355690,500,26 억,,18085,N,N,0,N,00,N
20240104,131126,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16700,-350,5,-2.05,1261529740,75107,49.72,16940,17050,16580,22150,11940,17050,16796.43,0.34,0,-5376,18090,17570,17310,16790,16530,17440,16660,27,5100,500,11930,10,1,5386160,899,-9.70,33.74,06,1.39,-1721.00,495.00,59500,20231201,-71.93,16010,20231227,4.31,18430,-9.39,20240102,16580,0.72,20240104,59500,-71.93,20231201,16010,4.31,20231227,0.00,N,355690,500,26 억,,18085,N,N,0,N,00,N
20240104,121123,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16700,-350,5,-2.05,1184993830,70528,46.68,16940,17050,16580,22150,11940,17050,16801.75,0.34,0,-5171,18090,17570,17310,16790,16530,17440,16660,27,5100,500,11930,10,1,5386160,899,-9.70,33.74,06,1.31,-1721.00,495.00,59500,20231201,-71.93,16010,20231227,4.31,18430,-9.39,20240102,16580,0.72,20240104,59500,-71.93,20231201,16010,4.31,20231227,0.00,N,355690,500,26 억,,18085,N,N,0,N,00,N
20240104,111123,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16660,-390,5,-2.29,1115973860,66392,43.95,16940,17050,16580,22150,11940,17050,16808.86,0.34,0,-4493,18090,17570,17310,16790,16530,17440,16660,27,5100,500,11930,10,1,5386160,897,-9.68,33.66,06,1.23,-1721.00,495.00,59500,20231201,-72.00,16010,20231227,4.06,18430,-9.60,20240102,16580,0.48,20240104,59500,-72.00,20231201,16010,4.06,20231227,0.00,N,355690,500,26 억,,18085,N,N,0,N,00,N
20240104,101121,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16840,-210,5,-1.23,654378560,38761,25.66,16940,17050,16800,22150,11940,17050,16882.40,0.34,0,-3628,18090,17570,17310,16790,16530,17440,16660,27,5100,500,11930,10,1,5386160,907,-9.79,34.02,06,0.72,-1721.00,495.00,59500,20231201,-71.70,16010,20231227,5.18,18430,-8.63,20240102,16800,0.24,20240104,59500,-71.70,20231201,16010,5.18,20231227,0.00,N,355690,500,26 억,,18085,N,N,0,N,00,N
20240104,091126,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,16920,-130,5,-0.76,215506800,12773,8.45,16940,16970,16820,22150,11940,17050,16872.06,0.34,0,1783,18090,17570,17310,16790,16530,17440,16660,27,5100,500,11930,10,1,5386160,911,-9.83,34.18,06,0.24,-1721.00,495.00,59500,20231201,-71.56,16010,20231227,5.68,18430,-8.19,20240102,16820,0.59,20240104,59500,-71.56,20231201,16010,5.68,20231227,0.00,N,355690,500,26 억,,18085,N,N,0,N,00,N
20240103,161121,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17050,-600,5,-3.40,2494764890,143332,44.44,17410,17830,17050,22900,12360,17650,17408.16,0.34,0,554,18756,18202,17876,17322,16996,18040,17160,27,5250,500,12350,10,1,5386160,918,-9.91,34.44,06,2.66,-1721.00,495.00,59500,20231201,-71.34,16010,20231227,6.50,18430,-7.49,20240102,17050,0.00,20240103,59500,-71.34,20231201,16010,6.50,20231227,0.00,N,355690,500,26 억,,18522,N,N,0,N,00,N
20240103,151118,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17210,-440,5,-2.49,2225495630,127599,39.57,17410,17830,17200,22900,12360,17650,17441.33,0.34,0,1089,18756,18202,17876,17322,16996,18040,17160,27,5250,500,12350,10,1,5386160,927,-10.00,34.77,06,2.37,-1721.00,495.00,59500,20231201,-71.08,16010,20231227,7.50,18430,-6.62,20240102,17200,0.06,20240103,59500,-71.08,20231201,16010,7.50,20231227,0.00,N,355690,500,26 억,,18522,N,N,0,N,00,N
20240103,141117,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17410,-240,5,-1.36,1712694890,97966,30.38,17410,17830,17340,22900,12360,17650,17482.54,0.34,0,2371,18756,18202,17876,17322,16996,18040,17160,27,5250,500,12350,10,1,5386160,938,-10.12,35.17,06,1.82,-1721.00,495.00,59500,20231201,-70.74,16010,20231227,8.74,18430,-5.53,20240102,17340,0.40,20240103,59500,-70.74,20231201,16010,8.74,20231227,0.00,N,355690,500,26 억,,18522,N,N,0,N,00,N
20240103,131119,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17390,-260,5,-1.47,1590731860,90952,28.20,17410,17830,17340,22900,12360,17650,17489.80,0.34,0,2371,18756,18202,17876,17322,16996,18040,17160,27,5250,500,12350,10,1,5386160,937,-10.10,35.13,06,1.69,-1721.00,495.00,59500,20231201,-70.77,16010,20231227,8.62,18430,-5.64,20240102,17340,0.29,20240103,59500,-70.77,20231201,16010,8.62,20231227,0.00,N,355690,500,26 억,,18522,N,N,0,N,00,N
20240103,121123,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17480,-170,5,-0.96,1410822630,80631,25.00,17410,17830,17340,22900,12360,17650,17497.27,0.34,0,2655,18756,18202,17876,17322,16996,18040,17160,27,5250,500,12350,10,1,5386160,942,-10.16,35.31,06,1.50,-1721.00,495.00,59500,20231201,-70.62,16010,20231227,9.18,18430,-5.15,20240102,17340,0.81,20240103,59500,-70.62,20231201,16010,9.18,20231227,0.00,N,355690,500,26 억,,18522,N,N,0,N,00,N
20240103,111118,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17580,-70,5,-0.40,1055119670,60465,18.75,17410,17610,17340,22900,12360,17650,17450.09,0.34,0,4995,18756,18202,17876,17322,16996,18040,17160,27,5250,500,12350,10,1,5386160,947,-10.21,35.52,06,1.12,-1721.00,495.00,59500,20231201,-70.45,16010,20231227,9.81,18430,-4.61,20240102,17340,1.38,20240103,59500,-70.45,20231201,16010,9.81,20231227,0.00,N,355690,500,26 억,,18522,N,N,0,N,00,N
20240103,101118,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17350,-300,5,-1.70,830307360,47626,14.77,17410,17590,17340,22900,12360,17650,17433.91,0.34,0,3213,18756,18202,17876,17322,16996,18040,17160,27,5250,500,12350,10,1,5386160,934,-10.08,35.05,06,0.88,-1721.00,495.00,59500,20231201,-70.84,16010,20231227,8.37,18430,-5.86,20240102,17340,0.06,20240103,59500,-70.84,20231201,16010,8.37,20231227,0.00,N,355690,500,26 억,,18522,N,N,0,N,00,N
20240103,091118,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17420,-230,5,-1.30,288390960,16525,5.12,17410,17590,17390,22900,12360,17650,17451.80,0.34,0,1654,18756,18202,17876,17322,16996,18040,17160,27,5250,500,12350,10,1,5386160,938,-10.12,35.19,06,0.31,-1721.00,495.00,59500,20231201,-70.72,16010,20231227,8.81,18430,-5.48,20240102,17390,0.17,20240103,59500,-70.72,20231201,16010,8.81,20231227,0.00,N,355690,500,26 억,,18522,N,N,0,N,00,N
20240102,161115,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17650,-820,5,-4.44,5547845250,311471,12.84,18040,18430,17550,24000,12930,18470,17812.06,0.23,0,2830,22310,20390,18230,16310,14150,21350,17270,27,5530,500,12920,10,1,5386160,951,-10.26,35.66,06,5.78,-1721.00,495.00,59500,20231201,-70.34,16010,20231227,10.24,18430,-4.23,20240102,17550,0.57,20240102,59500,-70.34,20231201,16010,10.24,20231227,0.00,N,355690,500,26 억,,12633,N,N,0,N,00,N
20240102,151115,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17620,-850,5,-4.60,5188835950,291134,12.00,18040,18430,17550,24000,12930,18470,17822.48,0.23,0,6675,22310,20390,18230,16310,14150,21350,17270,27,5530,500,12920,10,1,5386160,949,-10.24,35.60,06,5.41,-1721.00,495.00,59500,20231201,-70.39,16010,20231227,10.06,18430,-4.40,20240102,17550,0.40,20240102,59500,-70.39,20231201,16010,10.06,20231227,0.00,N,355690,500,26 억,,12633,N,N,0,N,00,N
20240102,141115,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17680,-790,5,-4.28,4855288450,272208,11.22,18040,18430,17550,24000,12930,18470,17836.30,0.23,0,7292,22310,20390,18230,16310,14150,21350,17270,27,5530,500,12920,10,1,5386160,952,-10.27,35.72,06,5.05,-1721.00,495.00,59500,20231201,-70.29,16010,20231227,10.43,18430,-4.07,20240102,17550,0.74,20240102,59500,-70.29,20231201,16010,10.43,20231227,0.00,N,355690,500,26 억,,12633,N,N,0,N,00,N
20240102,131109,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17660,-810,5,-4.39,4301475780,240772,9.92,18040,18430,17600,24000,12930,18470,17864.94,0.23,0,5999,22310,20390,18230,16310,14150,21350,17270,27,5530,500,12920,10,1,5386160,951,-10.26,35.68,06,4.47,-1721.00,495.00,59500,20231201,-70.32,16010,20231227,10.31,18430,-4.18,20240102,17600,0.34,20240102,59500,-70.32,20231201,16010,10.31,20231227,0.00,N,355690,500,26 억,,12633,N,N,0,N,00,N
20240102,121109,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17740,-730,5,-3.95,3853075940,215561,8.89,18040,18430,17600,24000,12930,18470,17874.19,0.23,0,4888,22310,20390,18230,16310,14150,21350,17270,27,5530,500,12920,10,1,5386160,956,-10.31,35.84,06,4.00,-1721.00,495.00,59500,20231201,-70.18,16010,20231227,10.81,18430,-3.74,20240102,17600,0.80,20240102,59500,-70.18,20231201,16010,10.81,20231227,0.00,N,355690,500,26 억,,12633,N,N,0,N,00,N
20240102,111109,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,17790,-680,5,-3.68,3414580380,190809,7.86,18040,18430,17600,24000,12930,18470,17894.79,0.23,0,4951,22310,20390,18230,16310,14150,21350,17270,27,5530,500,12920,10,1,5386160,958,-10.34,35.94,06,3.54,-1721.00,495.00,59500,20231201,-70.10,16010,20231227,11.12,18430,-3.47,20240102,17600,1.08,20240102,59500,-70.10,20231201,16010,11.12,20231227,0.00,N,355690,500,26 억,,12633,N,N,0,N,00,N
20240102,101059,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18000,-470,5,-2.54,1193787610,66465,2.74,18040,18070,17820,24000,12930,18470,17959.89,0.23,0,5714,22310,20390,18230,16310,14150,21350,17270,27,5530,500,12920,10,1,5386160,970,-10.46,36.36,06,1.23,-1721.00,495.00,59500,20231201,-69.75,16010,20231227,12.43,18070,-0.39,20240102,17820,1.01,20240102,59500,-69.75,20231201,16010,12.43,20231227,0.00,N,355690,500,26 억,,12633,N,N,0,N,00,N
20240102,091044,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,18470,0,3,0.00,0,0,0.00,0,0,0,24000,12930,18470,0.00,0.23,0,0,22310,20390,18230,16310,14150,21350,17270,27,5530,500,12920,10,1,5386160,995,-10.73,37.31,06,0.00,-1721.00,495.00,59500,20231201,-68.96,16010,20231227,15.37,0,0.00,0,0,0.00,0,59500,-68.96,20231201,16010,15.37,20231227,0.00,N,355690,500,26 억,,12633,N,N,0,N,00,N