KissMeData/288620/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161214	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	590	2	3.58	3946659270	231882	181.03	16460	17640	16220	21350	11530	16460	17020.24	2.29	-10100	-9056	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1190	138.62	1.67	12	3.32	123.00	10231.00	24100	20230309	-29.25	13830	20231031	23.28	24100	-29.25	20230309	13830	23.28	20231031	24100	-29.25	20230309	13830	23.28	20231031	3.18	N	288620	500	34 억	160128	N	N	136	N	N
3	20231229	151159	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	590	2	3.58	3946659270	231882	181.03	16460	17640	16220	21350	11530	16460	17020.24	2.29	-10100	-9056	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1190	138.62	1.67	12	3.32	123.00	10231.00	24100	20230309	-29.25	13830	20231031	23.28	24100	-29.25	20230309	13830	23.28	20231031	24100	-29.25	20230309	13830	23.28	20231031	3.18	N	288620	500	34 억	160128	N	N	136	N	N
4	20231229	141158	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	590	2	3.58	3946659270	231882	181.03	16460	17640	16220	21350	11530	16460	17020.24	2.29	-10100	-9056	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1190	138.62	1.67	12	3.32	123.00	10231.00	24100	20230309	-29.25	13830	20231031	23.28	24100	-29.25	20230309	13830	23.28	20231031	24100	-29.25	20230309	13830	23.28	20231031	3.18	N	288620	500	34 억	160128	N	N	136	N	N
5	20231229	131200	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	590	2	3.58	3946659270	231882	181.03	16460	17640	16220	21350	11530	16460	17020.24	2.29	-10100	-9056	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1190	138.62	1.67	12	3.32	123.00	10231.00	24100	20230309	-29.25	13830	20231031	23.28	24100	-29.25	20230309	13830	23.28	20231031	24100	-29.25	20230309	13830	23.28	20231031	3.18	N	288620	500	34 억	160128	N	N	136	N	N
6	20231229	121202	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	590	2	3.58	3946659270	231882	181.03	16460	17640	16220	21350	11530	16460	17020.24	2.29	-10100	-9056	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1190	138.62	1.67	12	3.32	123.00	10231.00	24100	20230309	-29.25	13830	20231031	23.28	24100	-29.25	20230309	13830	23.28	20231031	24100	-29.25	20230309	13830	23.28	20231031	3.18	N	288620	500	34 억	160128	N	N	136	N	N
7	20231229	111107	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	590	2	3.58	3946659270	231882	181.03	16460	17640	16220	21350	11530	16460	17020.24	2.29	-10100	-9056	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1190	138.62	1.67	12	3.32	123.00	10231.00	24100	20230309	-29.25	13830	20231031	23.28	24100	-29.25	20230309	13830	23.28	20231031	24100	-29.25	20230309	13830	23.28	20231031	3.18	N	288620	500	34 억	160128	N	N	136	N	N
8	20231229	101120	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	590	2	3.58	3946659270	231882	181.03	16460	17640	16220	21350	11530	16460	17020.24	2.29	-10100	-9056	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1190	138.62	1.67	12	3.32	123.00	10231.00	24100	20230309	-29.25	13830	20231031	23.28	24100	-29.25	20230309	13830	23.28	20231031	24100	-29.25	20230309	13830	23.28	20231031	3.18	N	288620	500	34 억	160128	N	N	136	N	N
9	20231229	091119	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	590	2	3.58	3946659270	231882	181.03	16460	17640	16220	21350	11530	16460	17020.24	2.29	-10100	-9056	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1190	138.62	1.67	12	3.32	123.00	10231.00	24100	20230309	-29.25	13830	20231031	23.28	24100	-29.25	20230309	13830	23.28	20231031	24100	-29.25	20230309	13830	23.28	20231031	3.18	N	288620	500	34 억	160128	N	N	136	N	N
10	20231228	161107	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	590	2	3.58	3933163770	231090	180.42	16460	17640	16220	21350	11530	16460	17020.24	2.44	0	-9056	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1190	138.62	1.67	12	3.31	123.00	10231.00	24100	20230309	-29.25	13830	20231031	23.28	24100	-29.25	20230309	13830	23.28	20231031	24100	-29.25	20230309	13830	23.28	20231031	3.18	N	288620	500	34 억	170228	N	N	136	N	N
11	20231228	151116	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16950	490	2	2.98	3767659570	221359	172.82	16460	17640	16220	21350	11530	16460	17021.09	2.44	0	-10850	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1183	137.80	1.66	12	3.17	123.00	10231.00	24100	20230309	-29.67	13830	20231031	22.56	24100	-29.67	20230309	13830	22.56	20231031	24100	-29.67	20230309	13830	22.56	20231031	3.18	N	288620	500	34 억	170228	N	N	20	N	N
12	20231228	141106	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16980	520	2	3.16	3353957850	197042	153.83	16460	17640	16220	21350	11530	16460	17022.11	2.44	0	-12144	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1185	138.05	1.66	12	2.82	123.00	10231.00	24100	20230309	-29.54	13830	20231031	22.78	24100	-29.54	20230309	13830	22.78	20231031	24100	-29.54	20230309	13830	22.78	20231031	3.18	N	288620	500	34 억	170228	N	N	20	N	N
13	20231228	131105	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16840	380	2	2.31	1246333580	74694	58.31	16460	16900	16220	21350	11530	16460	16686.47	2.44	0	-1967	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1175	136.91	1.65	12	1.07	123.00	10231.00	24100	20230309	-30.12	13830	20231031	21.76	24100	-30.12	20230309	13830	21.76	20231031	24100	-30.12	20230309	13830	21.76	20231031	3.18	N	288620	500	34 억	170228	N	N	20	N	N
14	20231228	121109	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16750	290	2	1.76	1042616380	62541	48.83	16460	16900	16220	21350	11530	16460	16671.61	2.44	0	-234	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1169	136.18	1.64	12	0.90	123.00	10231.00	24100	20230309	-30.50	13830	20231031	21.11	24100	-30.50	20230309	13830	21.11	20231031	24100	-30.50	20230309	13830	21.11	20231031	3.18	N	288620	500	34 억	170228	N	N	20	N	N
15	20231228	111113	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16850	390	2	2.37	874279540	52506	40.99	16460	16900	16220	21350	11530	16460	16651.77	2.44	0	668	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1176	136.99	1.65	12	0.75	123.00	10231.00	24100	20230309	-30.08	13830	20231031	21.84	24100	-30.08	20230309	13830	21.84	20231031	24100	-30.08	20230309	13830	21.84	20231031	3.18	N	288620	500	34 억	170228	N	N	20	N	N
16	20231228	101108	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16710	250	2	1.52	504709350	30502	23.81	16460	16750	16220	21350	11530	16460	16547.34	2.44	0	2166	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1166	135.85	1.63	12	0.44	123.00	10231.00	24100	20230309	-30.66	13830	20231031	20.82	24100	-30.66	20230309	13830	20.82	20231031	24100	-30.66	20230309	13830	20.82	20231031	3.18	N	288620	500	34 억	170228	N	N	20	N	N
17	20231228	091112	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16490	30	2	0.18	112480420	6849	5.35	16460	16530	16220	21350	11530	16460	16421.77	2.44	0	-2036	17146	16802	16486	16142	15826	16975	16315	35	4890	500	11520	10	1	6979316	1151	134.07	1.61	12	0.10	123.00	10231.00	24100	20230309	-31.58	13830	20231031	19.23	24100	-31.58	20230309	13830	19.23	20231031	24100	-31.58	20230309	13830	19.23	20231031	3.18	N	288620	500	34 억	170228	N	N	20	N	N
18	20231227	161056	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16460	250	2	1.54	2090181770	126594	25.36	16400	16830	16170	21050	11350	16210	16511.39	2.25	0	13250	18150	17180	16630	15660	15110	17665	16145	35	4840	500	11340	10	1	6979316	1149	133.82	1.61	12	1.81	123.00	10231.00	24100	20230309	-31.70	13830	20231031	19.02	24100	-31.70	20230309	13830	19.02	20231031	24100	-31.70	20230309	13830	19.02	20231031	3.05	N	288620	500	34 억	156814	N	N	20	N	N
19	20231227	151112	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16510	300	2	1.85	1934564250	117148	23.47	16400	16830	16170	21050	11350	16210	16514.22	2.25	0	12157	18150	17180	16630	15660	15110	17665	16145	35	4840	500	11340	10	1	6979316	1152	134.23	1.61	12	1.68	123.00	10231.00	24100	20230309	-31.49	13830	20231031	19.38	24100	-31.49	20230309	13830	19.38	20231031	24100	-31.49	20230309	13830	19.38	20231031	3.05	N	288620	500	34 억	156814	N	N	1	N	N
20	20231227	141106	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16490	280	2	1.73	1807491310	109444	21.93	16400	16830	16170	21050	11350	16210	16515.62	2.25	0	10407	18150	17180	16630	15660	15110	17665	16145	35	4840	500	11340	10	1	6979316	1151	134.07	1.61	12	1.57	123.00	10231.00	24100	20230309	-31.58	13830	20231031	19.23	24100	-31.58	20230309	13830	19.23	20231031	24100	-31.58	20230309	13830	19.23	20231031	3.05	N	288620	500	34 억	156814	N	N	1	N	N
21	20231227	131059	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16490	280	2	1.73	1702577160	103088	20.65	16400	16830	16170	21050	11350	16210	16516.19	2.25	0	10233	18150	17180	16630	15660	15110	17665	16145	35	4840	500	11340	10	1	6979316	1151	134.07	1.61	12	1.48	123.00	10231.00	24100	20230309	-31.58	13830	20231031	19.23	24100	-31.58	20230309	13830	19.23	20231031	24100	-31.58	20230309	13830	19.23	20231031	3.05	N	288620	500	34 억	156814	N	N	1	N	N
22	20231227	121059	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16510	300	2	1.85	1609748490	97466	19.53	16400	16830	16170	21050	11350	16210	16516.45	2.25	0	10548	18150	17180	16630	15660	15110	17665	16145	35	4840	500	11340	10	1	6979316	1152	134.23	1.61	12	1.40	123.00	10231.00	24100	20230309	-31.49	13830	20231031	19.38	24100	-31.49	20230309	13830	19.38	20231031	24100	-31.49	20230309	13830	19.38	20231031	3.05	N	288620	500	34 억	156814	N	N	1	N	N
23	20231227	111109	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16630	420	2	2.59	1499087520	90772	18.19	16400	16830	16170	21050	11350	16210	16515.35	2.25	0	11756	18150	17180	16630	15660	15110	17665	16145	35	4840	500	11340	10	1	6979316	1161	135.20	1.63	12	1.30	123.00	10231.00	24100	20230309	-31.00	13830	20231031	20.25	24100	-31.00	20230309	13830	20.25	20231031	24100	-31.00	20230309	13830	20.25	20231031	3.05	N	288620	500	34 억	156814	N	N	1	N	N
24	20231227	101106	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16660	450	2	2.78	1049364110	63781	12.78	16400	16770	16170	21050	11350	16210	16453.16	2.25	0	4497	18150	17180	16630	15660	15110	17665	16145	35	4840	500	11340	10	1	6979316	1163	135.45	1.63	12	0.91	123.00	10231.00	24100	20230309	-30.87	13830	20231031	20.46	24100	-30.87	20230309	13830	20.46	20231031	24100	-30.87	20230309	13830	20.46	20231031	3.05	N	288620	500	34 억	156814	N	N	1	N	N
25	20231227	091110	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16260	50	2	0.31	266424680	16305	3.27	16400	16460	16170	21050	11350	16210	16341.21	2.25	0	-630	18150	17180	16630	15660	15110	17665	16145	35	4840	500	11340	10	1	6979316	1135	132.20	1.59	12	0.23	123.00	10231.00	24100	20230309	-32.53	13830	20231031	17.57	24100	-32.53	20230309	13830	17.57	20231031	24100	-32.53	20230309	13830	17.57	20231031	3.05	N	288620	500	34 억	156814	N	N	1	N	N
26	20231226	161108	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16210	40	2	0.25	8286953770	494571	245.59	16150	17600	16080	21000	11320	16170	16756.55	2.63	0	-28002	16910	16540	16240	15870	15570	16390	15720	35	4830	500	11310	10	1	6979316	1131	131.79	1.58	12	7.09	123.00	10231.00	24100	20230309	-32.74	13830	20231031	17.21	24100	-32.74	20230309	13830	17.21	20231031	24100	-32.74	20230309	13830	17.21	20231031	2.96	N	288620	500	34 억	183596	N	N	1	N	N
27	20231226	151107	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16200	30	2	0.19	8164568140	487030	241.84	16150	17600	16080	21000	11320	16170	16764.39	2.63	0	-28041	16910	16540	16240	15870	15570	16390	15720	35	4830	500	11310	10	1	6979316	1131	131.71	1.58	12	6.98	123.00	10231.00	24100	20230309	-32.78	13830	20231031	17.14	24100	-32.78	20230309	13830	17.14	20231031	24100	-32.78	20230309	13830	17.14	20231031	2.96	N	288620	500	34 억	183596	N	N	0	N	N
28	20231226	141109	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16370	200	2	1.24	7698317190	458390	227.62	16150	17600	16080	21000	11320	16170	16794.70	2.63	0	-28345	16910	16540	16240	15870	15570	16390	15720	35	4830	500	11310	10	1	6979316	1143	133.09	1.60	12	6.57	123.00	10231.00	24100	20230309	-32.07	13830	20231031	18.37	24100	-32.07	20230309	13830	18.37	20231031	24100	-32.07	20230309	13830	18.37	20231031	2.96	N	288620	500	34 억	183596	N	N	0	N	N
29	20231226	131107	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16320	150	2	0.93	5831422560	346520	172.07	16150	17600	16080	21000	11320	16170	16829.15	2.63	0	-22734	16910	16540	16240	15870	15570	16390	15720	35	4830	500	11310	10	1	6979316	1139	132.68	1.60	12	4.96	123.00	10231.00	24100	20230309	-32.28	13830	20231031	18.00	24100	-32.28	20230309	13830	18.00	20231031	24100	-32.28	20230309	13830	18.00	20231031	2.96	N	288620	500	34 억	183596	N	N	0	N	N
30	20231226	121107	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16500	330	2	2.04	5511214320	327007	162.38	16150	17600	16080	21000	11320	16170	16854.19	2.63	0	-22544	16910	16540	16240	15870	15570	16390	15720	35	4830	500	11310	10	1	6979316	1152	134.15	1.61	12	4.69	123.00	10231.00	24100	20230309	-31.54	13830	20231031	19.31	24100	-31.54	20230309	13830	19.31	20231031	24100	-31.54	20230309	13830	19.31	20231031	2.96	N	288620	500	34 억	183596	N	N	0	N	N
31	20231226	111112	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16660	490	2	3.03	5221728390	309543	153.71	16150	17600	16080	21000	11320	16170	16869.90	2.63	0	-23123	16910	16540	16240	15870	15570	16390	15720	35	4830	500	11310	10	1	6979316	1163	135.45	1.63	12	4.44	123.00	10231.00	24100	20230309	-30.87	13830	20231031	20.46	24100	-30.87	20230309	13830	20.46	20231031	24100	-30.87	20230309	13830	20.46	20231031	2.96	N	288620	500	34 억	183596	N	N	0	N	N
32	20231226	101106	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16650	480	2	2.97	4280841550	252917	125.59	16150	17600	16080	21000	11320	16170	16926.86	2.63	0	-25313	16910	16540	16240	15870	15570	16390	15720	35	4830	500	11310	10	1	6979316	1162	135.37	1.63	12	3.62	123.00	10231.00	24100	20230309	-30.91	13830	20231031	20.39	24100	-30.91	20230309	13830	20.39	20231031	24100	-30.91	20230309	13830	20.39	20231031	2.96	N	288620	500	34 억	183596	N	N	0	N	N
33	20231226	091108	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16220	50	2	0.31	272177400	16718	8.30	16150	16550	16140	21000	11320	16170	16282.71	2.63	0	-2118	16910	16540	16240	15870	15570	16390	15720	35	4830	500	11310	10	1	6979316	1132	131.87	1.59	12	0.24	123.00	10231.00	24100	20230309	-32.70	13830	20231031	17.28	24100	-32.70	20230309	13830	17.28	20231031	24100	-32.70	20230309	13830	17.28	20231031	2.96	N	288620	500	34 억	183596	N	N	0	N	N
34	20231222	161050	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16170	-490	5	-2.94	3232097960	199410	6.75	16470	16610	15940	21650	11670	16660	16207.09	2.33	0	16821	20940	18800	16860	14720	12780	19870	15790	35	4990	500	11660	10	1	6979316	1129	131.46	1.58	12	2.86	123.00	10231.00	24100	20230309	-32.90	13830	20231031	16.92	24100	-32.90	20230309	13830	16.92	20231031	24100	-32.90	20230309	13830	16.92	20231031	2.97	N	288620	500	34 억	162502	N	N	1	N	N
35	20231222	151049	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16140	-520	5	-3.12	3074508380	189648	6.42	16470	16610	15940	21650	11670	16660	16210.35	2.33	0	15532	20940	18800	16860	14720	12780	19870	15790	35	4990	500	11660	10	1	6979316	1126	131.22	1.58	12	2.72	123.00	10231.00	24100	20230309	-33.03	13830	20231031	16.70	24100	-33.03	20230309	13830	16.70	20231031	24100	-33.03	20230309	13830	16.70	20231031	2.97	N	288620	500	34 억	162502	N	N	1	N	N
36	20231222	141046	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16220	-440	5	-2.64	2877631420	177445	6.01	16470	16610	15940	21650	11670	16660	16215.65	2.33	0	14687	20940	18800	16860	14720	12780	19870	15790	35	4990	500	11660	10	1	6979316	1132	131.87	1.59	12	2.54	123.00	10231.00	24100	20230309	-32.70	13830	20231031	17.28	24100	-32.70	20230309	13830	17.28	20231031	24100	-32.70	20230309	13830	17.28	20231031	2.97	N	288620	500	34 억	162502	N	N	1	N	N
37	20231222	131047	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16450	-210	5	-1.26	2666738980	164523	5.57	16470	16610	15940	21650	11670	16660	16207.39	2.33	0	10682	20940	18800	16860	14720	12780	19870	15790	35	4990	500	11660	10	1	6979316	1148	133.74	1.61	12	2.36	123.00	10231.00	24100	20230309	-31.74	13830	20231031	18.94	24100	-31.74	20230309	13830	18.94	20231031	24100	-31.74	20230309	13830	18.94	20231031	2.97	N	288620	500	34 억	162502	N	N	1	N	N
38	20231222	121046	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16220	-440	5	-2.64	2417942450	149317	5.05	16470	16610	15940	21650	11670	16660	16191.62	2.33	0	7727	20940	18800	16860	14720	12780	19870	15790	35	4990	500	11660	10	1	6979316	1132	131.87	1.59	12	2.14	123.00	10231.00	24100	20230309	-32.70	13830	20231031	17.28	24100	-32.70	20230309	13830	17.28	20231031	24100	-32.70	20230309	13830	17.28	20231031	2.97	N	288620	500	34 억	162502	N	N	1	N	N
39	20231222	111045	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16100	-560	5	-3.36	2155490150	133106	4.50	16470	16610	15940	21650	11670	16660	16191.85	2.33	0	1267	20940	18800	16860	14720	12780	19870	15790	35	4990	500	11660	10	1	6979316	1124	130.89	1.57	12	1.91	123.00	10231.00	24100	20230309	-33.20	13830	20231031	16.41	24100	-33.20	20230309	13830	16.41	20231031	24100	-33.20	20230309	13830	16.41	20231031	2.97	N	288620	500	34 억	162502	N	N	1	N	N
40	20231222	101041	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16230	-430	5	-2.58	1844082910	113852	3.85	16470	16610	15940	21650	11670	16660	16194.94	2.33	0	-2300	20940	18800	16860	14720	12780	19870	15790	35	4990	500	11660	10	1	6979316	1133	131.95	1.59	12	1.63	123.00	10231.00	24100	20230309	-32.66	13830	20231031	17.35	24100	-32.66	20230309	13830	17.35	20231031	24100	-32.66	20230309	13830	17.35	20231031	2.97	N	288620	500	34 억	162502	N	N	1	N	N
41	20231222	091046	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16180	-480	5	-2.88	839290230	51360	1.74	16470	16610	16150	21650	11670	16660	16337.86	2.33	0	-4428	20940	18800	16860	14720	12780	19870	15790	35	4990	500	11660	10	1	6979316	1129	131.54	1.58	12	0.74	123.00	10231.00	24100	20230309	-32.86	13830	20231031	16.99	24100	-32.86	20230309	13830	16.99	20231031	24100	-32.86	20230309	13830	16.99	20231031	2.97	N	288620	500	34 억	162502	N	N	1	N	N
42	20231221	161038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16660	1660	2	11.07	52509832680	2935144	26888.46	14940	19000	14920	19500	10500	15000	17891.21	2.57	0	-11059	15420	15210	15040	14830	14660	15190	14810	35	4500	500	10500	10	1	6979316	1163	135.45	1.63	12	42.05	123.00	10231.00	24100	20230309	-30.87	13830	20231031	20.46	24100	-30.87	20230309	13830	20.46	20231031	24100	-30.87	20230309	13830	20.46	20231031	2.99	N	288620	500	34 억	179700	N	N	1	N	N
43	20231221	151043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16830	1830	2	12.20	51695172160	2886297	26440.98	14940	19000	14920	19500	10500	15000	17910.55	2.57	0	-10988	15420	15210	15040	14830	14660	15190	14810	35	4500	500	10500	10	1	6979316	1175	136.83	1.65	12	41.36	123.00	10231.00	24100	20230309	-30.17	13830	20231031	21.69	24100	-30.17	20230309	13830	21.69	20231031	24100	-30.17	20230309	13830	21.69	20231031	2.99	N	288620	500	34 억	179700	N	N	0	N	N
44	20231221	141039	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17170	2170	2	14.47	47451559670	2632991	24120.47	14940	19000	14920	19500	10500	15000	18021.92	2.57	0	-20302	15420	15210	15040	14830	14660	15190	14810	35	4500	500	10500	10	1	6979316	1198	139.59	1.68	12	37.73	123.00	10231.00	24100	20230309	-28.76	13830	20231031	24.15	24100	-28.76	20230309	13830	24.15	20231031	24100	-28.76	20230309	13830	24.15	20231031	2.99	N	288620	500	34 억	179700	N	N	0	N	N
45	20231221	131037	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17920	2920	2	19.47	43348430860	2401332	21998.28	14940	19000	14920	19500	10500	15000	18051.83	2.57	0	-23414	15420	15210	15040	14830	14660	15190	14810	35	4500	500	10500	10	1	6979316	1251	145.69	1.75	12	34.41	123.00	10231.00	24100	20230309	-25.64	13830	20231031	29.57	24100	-25.64	20230309	13830	29.57	20231031	24100	-25.64	20230309	13830	29.57	20231031	2.99	N	288620	500	34 억	179700	N	N	0	N	N
46	20231221	121043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18140	3140	2	20.93	30890391160	1720844	15764.42	14940	19000	14920	19500	10500	15000	17950.72	2.57	0	-21995	15420	15210	15040	14830	14660	15190	14810	35	4500	500	10500	10	1	6979316	1266	147.48	1.77	12	24.66	123.00	10231.00	24100	20230309	-24.73	13830	20231031	31.16	24100	-24.73	20230309	13830	31.16	20231031	24100	-24.73	20230309	13830	31.16	20231031	2.99	N	288620	500	34 억	179700	N	N	0	N	N
47	20231221	111044	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17800	2800	2	18.67	7016257480	395002	3618.56	14940	18800	14920	19500	10500	15000	17762.59	2.57	0	-20333	15420	15210	15040	14830	14660	15190	14810	35	4500	500	10500	10	1	6979316	1242	144.72	1.74	12	5.66	123.00	10231.00	24100	20230309	-26.14	13830	20231031	28.71	24100	-26.14	20230309	13830	28.71	20231031	24100	-26.14	20230309	13830	28.71	20231031	2.99	N	288620	500	34 억	179700	N	N	0	N	N
48	20231221	101038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15030	30	2	0.20	29638760	1972	18.07	14940	15250	14920	19500	10500	15000	15029.80	2.57	0	202	15420	15210	15040	14830	14660	15190	14810	35	4500	500	10500	10	1	6979316	1049	122.20	1.47	12	0.03	123.00	10231.00	24100	20230309	-37.63	13830	20231031	8.68	24100	-37.63	20230309	13830	8.68	20231031	24100	-37.63	20230309	13830	8.68	20231031	2.99	N	288620	500	34 억	179700	N	N	0	N	N
49	20231221	091040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14920	-80	5	-0.53	5987120	400	3.66	14940	15250	14920	19500	10500	15000	14967.80	2.57	0	-64	15420	15210	15040	14830	14660	15190	14810	35	4500	500	10500	10	1	6979316	1041	121.30	1.46	12	0.01	123.00	10231.00	24100	20230309	-38.09	13830	20231031	7.88	24100	-38.09	20230309	13830	7.88	20231031	24100	-38.09	20230309	13830	7.88	20231031	2.99	N	288620	500	34 억	179700	N	N	0	N	N
50	20231220	161044	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15000	70	2	0.47	164168140	10916	74.52	15000	15250	14870	19400	10460	14930	15039.26	2.59	0	-1636	15170	15050	14980	14860	14790	15015	14825	35	4470	500	10450	10	1	6979316	1047	121.95	1.47	12	0.16	123.00	10231.00	24100	20230309	-37.76	13830	20231031	8.46	24100	-37.76	20230309	13830	8.46	20231031	24100	-37.76	20230309	13830	8.46	20231031	3.00	N	288620	500	34 억	180500	N	N	0	N	N
51	20231220	151134	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15050	120	2	0.80	145959090	9702	66.23	15000	15250	14870	19400	10460	14930	15044.23	2.59	0	-1369	15170	15050	14980	14860	14790	15015	14825	35	4470	500	10450	10	1	6979316	1050	122.36	1.47	12	0.14	123.00	10231.00	24100	20230309	-37.55	13830	20231031	8.82	24100	-37.55	20230309	13830	8.82	20231031	24100	-37.55	20230309	13830	8.82	20231031	3.00	N	288620	500	34 억	180500	N	N	0	N	N
52	20231220	141155	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15090	160	2	1.07	84413390	5609	38.29	15000	15250	14870	19400	10460	14930	15049.63	2.59	0	-42	15170	15050	14980	14860	14790	15015	14825	35	4470	500	10450	10	1	6979316	1053	122.68	1.47	12	0.08	123.00	10231.00	24100	20230309	-37.39	13830	20231031	9.11	24100	-37.39	20230309	13830	9.11	20231031	24100	-37.39	20230309	13830	9.11	20231031	3.00	N	288620	500	34 억	180500	N	N	0	N	N
53	20231220	131143	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15050	120	2	0.80	79872750	5308	36.23	15000	15250	14870	19400	10460	14930	15047.62	2.59	0	1	15170	15050	14980	14860	14790	15015	14825	35	4470	500	10450	10	1	6979316	1050	122.36	1.47	12	0.08	123.00	10231.00	24100	20230309	-37.55	13830	20231031	8.82	24100	-37.55	20230309	13830	8.82	20231031	24100	-37.55	20230309	13830	8.82	20231031	3.00	N	288620	500	34 억	180500	N	N	0	N	N
54	20231220	121037	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15040	110	2	0.74	56952790	3786	25.84	15000	15250	14870	19400	10460	14930	15043.00	2.59	0	82	15170	15050	14980	14860	14790	15015	14825	35	4470	500	10450	10	1	6979316	1050	122.28	1.47	12	0.05	123.00	10231.00	24100	20230309	-37.59	13830	20231031	8.75	24100	-37.59	20230309	13830	8.75	20231031	24100	-37.59	20230309	13830	8.75	20231031	3.00	N	288620	500	34 억	180500	N	N	0	N	N
55	20231220	111040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15060	130	2	0.87	45294310	3012	20.56	15000	15250	14870	19400	10460	14930	15037.95	2.59	0	457	15170	15050	14980	14860	14790	15015	14825	35	4470	500	10450	10	1	6979316	1051	122.44	1.47	12	0.04	123.00	10231.00	24100	20230309	-37.51	13830	20231031	8.89	24100	-37.51	20230309	13830	8.89	20231031	24100	-37.51	20230309	13830	8.89	20231031	3.00	N	288620	500	34 억	180500	N	N	0	N	N
56	20231220	101042	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15060	130	2	0.87	36809670	2448	16.71	15000	15250	14870	19400	10460	14930	15036.63	2.59	0	491	15170	15050	14980	14860	14790	15015	14825	35	4470	500	10450	10	1	6979316	1051	122.44	1.47	12	0.04	123.00	10231.00	24100	20230309	-37.51	13830	20231031	8.89	24100	-37.51	20230309	13830	8.89	20231031	24100	-37.51	20230309	13830	8.89	20231031	3.00	N	288620	500	34 억	180500	N	N	0	N	N
57	20231220	091039	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14980	50	2	0.33	9928010	664	4.53	15000	15000	14870	19400	10460	14930	14951.82	2.59	0	415	15170	15050	14980	14860	14790	15015	14825	35	4470	500	10450	10	1	6979316	1046	121.79	1.46	12	0.01	123.00	10231.00	24100	20230309	-37.84	13830	20231031	8.32	24100	-37.84	20230309	13830	8.32	20231031	24100	-37.84	20230309	13830	8.32	20231031	3.00	N	288620	500	34 억	180500	N	N	0	N	N
58	20231219	161038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14930	-70	5	-0.47	211008530	14111	103.60	15000	15100	14910	19500	10500	15000	14953.48	2.63	0	-4861	15360	15180	15060	14880	14760	15120	14820	35	4500	500	10500	10	1	6979316	1042	121.38	1.46	12	0.20	123.00	10231.00	24100	20230309	-38.05	13830	20231031	7.95	24100	-38.05	20230309	13830	7.95	20231031	24100	-38.05	20230309	13830	7.95	20231031	3.02	N	288620	500	34 억	183688	N	N	1	N	N
59	20231219	151042	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14940	-60	5	-0.40	188055030	12573	92.31	15000	15100	14910	19500	10500	15000	14957.05	2.63	0	-3833	15360	15180	15060	14880	14760	15120	14820	35	4500	500	10500	10	1	6979316	1043	121.46	1.46	12	0.18	123.00	10231.00	24100	20230309	-38.01	13830	20231031	8.03	24100	-38.01	20230309	13830	8.03	20231031	24100	-38.01	20230309	13830	8.03	20231031	3.02	N	288620	500	34 억	183688	N	N	1	N	N
60	20231219	141036	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15010	10	2	0.07	154430130	10325	75.80	15000	15100	14910	19500	10500	15000	14956.91	2.63	0	-2638	15360	15180	15060	14880	14760	15120	14820	35	4500	500	10500	10	1	6979316	1048	122.03	1.47	12	0.15	123.00	10231.00	24100	20230309	-37.72	13830	20231031	8.53	24100	-37.72	20230309	13830	8.53	20231031	24100	-37.72	20230309	13830	8.53	20231031	3.02	N	288620	500	34 억	183688	N	N	1	N	N
61	20231219	131043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14970	-30	5	-0.20	123551130	8263	60.66	15000	15100	14910	19500	10500	15000	14952.33	2.63	0	-2625	15360	15180	15060	14880	14760	15120	14820	35	4500	500	10500	10	1	6979316	1045	121.71	1.46	12	0.12	123.00	10231.00	24100	20230309	-37.88	13830	20231031	8.24	24100	-37.88	20230309	13830	8.24	20231031	24100	-37.88	20230309	13830	8.24	20231031	3.02	N	288620	500	34 억	183688	N	N	1	N	N
62	20231219	121045	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14960	-40	5	-0.27	120931490	8088	59.38	15000	15100	14910	19500	10500	15000	14951.96	2.63	0	-2613	15360	15180	15060	14880	14760	15120	14820	35	4500	500	10500	10	1	6979316	1044	121.63	1.46	12	0.12	123.00	10231.00	24100	20230309	-37.93	13830	20231031	8.17	24100	-37.93	20230309	13830	8.17	20231031	24100	-37.93	20230309	13830	8.17	20231031	3.02	N	288620	500	34 억	183688	N	N	1	N	N
63	20231219	111040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14960	-40	5	-0.27	113577510	7596	55.77	15000	15100	14910	19500	10500	15000	14952.28	2.63	0	-2610	15360	15180	15060	14880	14760	15120	14820	35	4500	500	10500	10	1	6979316	1044	121.63	1.46	12	0.11	123.00	10231.00	24100	20230309	-37.93	13830	20231031	8.17	24100	-37.93	20230309	13830	8.17	20231031	24100	-37.93	20230309	13830	8.17	20231031	3.02	N	288620	500	34 억	183688	N	N	1	N	N
64	20231219	101038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14960	-40	5	-0.27	64941120	4340	31.86	15000	15100	14930	19500	10500	15000	14963.39	2.63	0	-1684	15360	15180	15060	14880	14760	15120	14820	35	4500	500	10500	10	1	6979316	1044	121.63	1.46	12	0.06	123.00	10231.00	24100	20230309	-37.93	13830	20231031	8.17	24100	-37.93	20230309	13830	8.17	20231031	24100	-37.93	20230309	13830	8.17	20231031	3.02	N	288620	500	34 억	183688	N	N	1	N	N
65	20231219	091036	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14970	-30	5	-0.20	10466720	697	5.12	15000	15100	14970	19500	10500	15000	15016.81	2.63	0	-268	15360	15180	15060	14880	14760	15120	14820	35	4500	500	10500	10	1	6979316	1045	121.71	1.46	12	0.01	123.00	10231.00	24100	20230309	-37.88	13830	20231031	8.24	24100	-37.88	20230309	13830	8.24	20231031	24100	-37.88	20230309	13830	8.24	20231031	3.02	N	288620	500	34 억	183688	N	N	1	N	N
66	20231218	161034	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15000	60	2	0.40	204860510	13587	29.29	15050	15240	14940	19420	10460	14940	15077.83	2.64	0	-217	15793	15366	15153	14726	14513	15260	14620	35	4480	500	10450	10	1	6979316	1047	121.95	1.47	12	0.19	123.00	10231.00	24100	20230309	-37.76	13830	20231031	8.46	24100	-37.76	20230309	13830	8.46	20231031	24100	-37.76	20230309	13830	8.46	20231031	3.02	N	288620	500	34 억	184007	N	N	1	N	N
67	20231218	151037	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15110	170	2	1.14	195435300	12959	27.94	15050	15240	14940	19420	10460	14940	15081.05	2.64	0	-329	15793	15366	15153	14726	14513	15260	14620	35	4480	500	10450	10	1	6979316	1055	122.85	1.48	12	0.19	123.00	10231.00	24100	20230309	-37.30	13830	20231031	9.26	24100	-37.30	20230309	13830	9.26	20231031	24100	-37.30	20230309	13830	9.26	20231031	3.02	N	288620	500	34 억	184007	N	N	17	N	N
68	20231218	141032	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15090	150	2	1.00	148423850	9837	21.21	15050	15240	14940	19420	10460	14940	15088.32	2.64	0	-665	15793	15366	15153	14726	14513	15260	14620	35	4480	500	10450	10	1	6979316	1053	122.68	1.47	12	0.14	123.00	10231.00	24100	20230309	-37.39	13830	20231031	9.11	24100	-37.39	20230309	13830	9.11	20231031	24100	-37.39	20230309	13830	9.11	20231031	3.02	N	288620	500	34 억	184007	N	N	17	N	N
69	20231218	131032	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15100	160	2	1.07	134868350	8939	19.27	15050	15240	14940	19420	10460	14940	15087.63	2.64	0	-700	15793	15366	15153	14726	14513	15260	14620	35	4480	500	10450	10	1	6979316	1054	122.76	1.48	12	0.13	123.00	10231.00	24100	20230309	-37.34	13830	20231031	9.18	24100	-37.34	20230309	13830	9.18	20231031	24100	-37.34	20230309	13830	9.18	20231031	3.02	N	288620	500	34 억	184007	N	N	17	N	N
70	20231218	121028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15100	160	2	1.07	109608810	7265	15.66	15050	15240	14940	19420	10460	14940	15087.24	2.64	0	-824	15793	15366	15153	14726	14513	15260	14620	35	4480	500	10450	10	1	6979316	1054	122.76	1.48	12	0.10	123.00	10231.00	24100	20230309	-37.34	13830	20231031	9.18	24100	-37.34	20230309	13830	9.18	20231031	24100	-37.34	20230309	13830	9.18	20231031	3.02	N	288620	500	34 억	184007	N	N	17	N	N
71	20231218	111029	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15120	180	2	1.20	103633550	6870	14.81	15050	15240	14940	19420	10460	14940	15084.94	2.64	0	-887	15793	15366	15153	14726	14513	15260	14620	35	4480	500	10450	10	1	6979316	1055	122.93	1.48	12	0.10	123.00	10231.00	24100	20230309	-37.26	13830	20231031	9.33	24100	-37.26	20230309	13830	9.33	20231031	24100	-37.26	20230309	13830	9.33	20231031	3.02	N	288620	500	34 억	184007	N	N	17	N	N
72	20231218	101028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15130	190	2	1.27	84816910	5628	12.13	15050	15240	14940	19420	10460	14940	15070.52	2.64	0	-782	15793	15366	15153	14726	14513	15260	14620	35	4480	500	10450	10	1	6979316	1056	123.01	1.48	12	0.08	123.00	10231.00	24100	20230309	-37.22	13830	20231031	9.40	24100	-37.22	20230309	13830	9.40	20231031	24100	-37.22	20230309	13830	9.40	20231031	3.02	N	288620	500	34 억	184007	N	N	17	N	N
73	20231218	091025	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14980	40	2	0.27	15651050	1044	2.25	15050	15050	14940	19420	10460	14940	14991.43	2.64	0	-202	15793	15366	15153	14726	14513	15260	14620	35	4480	500	10450	10	1	6979316	1046	121.79	1.46	12	0.01	123.00	10231.00	24100	20230309	-37.84	13830	20231031	8.32	24100	-37.84	20230309	13830	8.32	20231031	24100	-37.84	20230309	13830	8.32	20231031	3.02	N	288620	500	34 억	184007	N	N	17	N	N
74	20231215	161029	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14940	-170	5	-1.13	698854110	46088	380.42	15070	15580	14940	19640	10580	15110	15163.47	2.77	0	-1258	16176	15642	15336	14802	14496	15910	15070	35	4530	500	10570	10	1	6979316	1043	121.46	1.46	12	0.66	123.00	10231.00	24100	20230309	-38.01	13830	20231031	8.03	24100	-38.01	20230309	13830	8.03	20231031	24100	-38.01	20230309	13830	8.03	20231031	3.06	N	288620	500	34 억	193243	N	N	17	N	N
75	20231215	151033	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15050	-60	5	-0.40	595563390	39181	323.41	15070	15580	15000	19640	10580	15110	15200.31	2.77	0	-1054	16176	15642	15336	14802	14496	15910	15070	35	4530	500	10570	10	1	6979316	1050	122.36	1.47	12	0.56	123.00	10231.00	24100	20230309	-37.55	13830	20231031	8.82	24100	-37.55	20230309	13830	8.82	20231031	24100	-37.55	20230309	13830	8.82	20231031	3.06	N	288620	500	34 억	193243	N	N	27	N	N
76	20231215	141031	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15040	-70	5	-0.46	433186610	28382	234.27	15070	15580	15040	19640	10580	15110	15262.72	2.77	0	-3204	16176	15642	15336	14802	14496	15910	15070	35	4530	500	10570	10	1	6979316	1050	122.28	1.47	12	0.41	123.00	10231.00	24100	20230309	-37.59	13830	20231031	8.75	24100	-37.59	20230309	13830	8.75	20231031	24100	-37.59	20230309	13830	8.75	20231031	3.06	N	288620	500	34 억	193243	N	N	27	N	N
77	20231215	131026	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15080	-30	5	-0.20	361487090	23622	194.98	15070	15580	15070	19640	10580	15110	15302.98	2.77	0	-2037	16176	15642	15336	14802	14496	15910	15070	35	4530	500	10570	10	1	6979316	1052	122.60	1.47	12	0.34	123.00	10231.00	24100	20230309	-37.43	13830	20231031	9.04	24100	-37.43	20230309	13830	9.04	20231031	24100	-37.43	20230309	13830	9.04	20231031	3.06	N	288620	500	34 억	193243	N	N	27	N	N
78	20231215	121027	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15150	40	2	0.26	289919540	18884	155.87	15070	15580	15070	19640	10580	15110	15352.66	2.77	0	-6	16176	15642	15336	14802	14496	15910	15070	35	4530	500	10570	10	1	6979316	1057	123.17	1.48	12	0.27	123.00	10231.00	24100	20230309	-37.14	13830	20231031	9.54	24100	-37.14	20230309	13830	9.54	20231031	24100	-37.14	20230309	13830	9.54	20231031	3.06	N	288620	500	34 억	193243	N	N	27	N	N
79	20231215	111021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15370	260	2	1.72	153034280	9942	82.06	15070	15580	15070	19640	10580	15110	15392.71	2.77	0	176	16176	15642	15336	14802	14496	15910	15070	35	4530	500	10570	10	1	6979316	1073	124.96	1.50	12	0.14	123.00	10231.00	24100	20230309	-36.22	13830	20231031	11.14	24100	-36.22	20230309	13830	11.14	20231031	24100	-36.22	20230309	13830	11.14	20231031	3.06	N	288620	500	34 억	193243	N	N	27	N	N
80	20231215	101026	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15530	420	2	2.78	96389070	6261	51.68	15070	15580	15070	19640	10580	15110	15395.16	2.77	0	1491	16176	15642	15336	14802	14496	15910	15070	35	4530	500	10570	10	1	6979316	1084	126.26	1.52	12	0.09	123.00	10231.00	24100	20230309	-35.56	13830	20231031	12.29	24100	-35.56	20230309	13830	12.29	20231031	24100	-35.56	20230309	13830	12.29	20231031	3.06	N	288620	500	34 억	193243	N	N	27	N	N
81	20231215	091031	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15270	160	2	1.06	11081360	731	6.03	15070	15350	15070	19640	10580	15110	15159.18	2.77	0	93	16176	15642	15336	14802	14496	15910	15070	35	4530	500	10570	10	1	6979316	1066	124.15	1.49	12	0.01	123.00	10231.00	24100	20230309	-36.64	13830	20231031	10.41	24100	-36.64	20230309	13830	10.41	20231031	24100	-36.64	20230309	13830	10.41	20231031	3.06	N	288620	500	34 억	193243	N	N	27	N	N
82	20231214	161022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15110	90	2	0.60	184302070	12091	75.79	15030	15870	15030	19520	10520	15020	15242.91	2.77	0	-216	15546	15282	15146	14882	14746	15215	14815	35	4500	500	10510	10	1	6979316	1055	122.85	1.48	12	0.17	123.00	10231.00	24100	20230309	-37.30	13830	20231031	9.26	24100	-37.30	20230309	13830	9.26	20231031	24100	-37.30	20230309	13830	9.26	20231031	3.07	N	288620	500	34 억	193459	N	N	27	N	N
83	20231214	151058	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15190	170	2	1.13	179298400	11760	73.72	15030	15870	15030	19520	10520	15020	15246.46	2.77	0	-267	15546	15282	15146	14882	14746	15215	14815	35	4500	500	10510	10	1	6979316	1060	123.50	1.48	12	0.17	123.00	10231.00	24100	20230309	-36.97	13830	20231031	9.83	24100	-36.97	20230309	13830	9.83	20231031	24100	-36.97	20230309	13830	9.83	20231031	3.07	N	288620	500	34 억	193459	N	N	13	N	N
84	20231214	141025	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15150	130	2	0.87	144100810	9445	59.21	15030	15870	15030	19520	10520	15020	15256.84	2.77	0	-39	15546	15282	15146	14882	14746	15215	14815	35	4500	500	10510	10	1	6979316	1057	123.17	1.48	12	0.14	123.00	10231.00	24100	20230309	-37.14	13830	20231031	9.54	24100	-37.14	20230309	13830	9.54	20231031	24100	-37.14	20230309	13830	9.54	20231031	3.07	N	288620	500	34 억	193459	N	N	13	N	N
85	20231214	131054	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15170	150	2	1.00	122103820	7994	50.11	15030	15870	15030	19520	10520	15020	15274.43	2.77	0	-26	15546	15282	15146	14882	14746	15215	14815	35	4500	500	10510	10	1	6979316	1059	123.33	1.48	12	0.11	123.00	10231.00	24100	20230309	-37.05	13830	20231031	9.69	24100	-37.05	20230309	13830	9.69	20231031	24100	-37.05	20230309	13830	9.69	20231031	3.07	N	288620	500	34 억	193459	N	N	13	N	N
86	20231214	121112	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15200	180	2	1.20	107376680	7024	44.03	15030	15870	15030	19520	10520	15020	15287.11	2.77	0	70	15546	15282	15146	14882	14746	15215	14815	35	4500	500	10510	10	1	6979316	1061	123.58	1.49	12	0.10	123.00	10231.00	24100	20230309	-36.93	13830	20231031	9.91	24100	-36.93	20230309	13830	9.91	20231031	24100	-36.93	20230309	13830	9.91	20231031	3.07	N	288620	500	34 억	193459	N	N	13	N	N
87	20231214	111046	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15280	260	2	1.73	83869690	5479	34.34	15030	15870	15030	19520	10520	15020	15307.48	2.77	0	133	15546	15282	15146	14882	14746	15215	14815	35	4500	500	10510	10	1	6979316	1066	124.23	1.49	12	0.08	123.00	10231.00	24100	20230309	-36.60	13830	20231031	10.48	24100	-36.60	20230309	13830	10.48	20231031	24100	-36.60	20230309	13830	10.48	20231031	3.07	N	288620	500	34 억	193459	N	N	13	N	N
88	20231214	101013	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15210	190	2	1.26	71316060	4655	29.18	15030	15870	15030	19520	10520	15020	15320.31	2.77	0	369	15546	15282	15146	14882	14746	15215	14815	35	4500	500	10510	10	1	6979316	1062	123.66	1.49	12	0.07	123.00	10231.00	24100	20230309	-36.89	13830	20231031	9.98	24100	-36.89	20230309	13830	9.98	20231031	24100	-36.89	20230309	13830	9.98	20231031	3.07	N	288620	500	34 억	193459	N	N	13	N	N
89	20231214	090953	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15220	200	2	1.33	42530010	2771	17.37	15030	15870	15030	19520	10520	15020	15348.25	2.77	0	-381	15546	15282	15146	14882	14746	15215	14815	35	4500	500	10510	10	1	6979316	1062	123.74	1.49	12	0.04	123.00	10231.00	24100	20230309	-36.85	13830	20231031	10.05	24100	-36.85	20230309	13830	10.05	20231031	24100	-36.85	20230309	13830	10.05	20231031	3.07	N	288620	500	34 억	193459	N	N	13	N	N
90	20231213	161019	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15020	-390	5	-2.53	241452430	15898	141.10	15260	15410	15010	20000	10790	15410	15187.64	2.81	0	-2739	15683	15546	15323	15186	14963	15615	15255	35	4590	500	10780	10	1	6979316	1048	122.11	1.47	12	0.23	123.00	10231.00	24350	20221209	-38.32	13830	20231031	8.60	24100	-37.68	20230309	13830	8.60	20231031	24100	-37.68	20230309	13830	8.60	20231031	3.07	N	288620	500	34 억	196195	N	N	13	N	N
91	20231213	151040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15070	-340	5	-2.21	223408780	14697	130.44	15260	15410	15060	20000	10790	15410	15200.98	2.81	0	-2738	15683	15546	15323	15186	14963	15615	15255	35	4590	500	10780	10	1	6979316	1052	122.52	1.47	12	0.21	123.00	10231.00	24350	20221209	-38.11	13830	20231031	8.97	24100	-37.47	20230309	13830	8.97	20231031	24100	-37.47	20230309	13830	8.97	20231031	3.07	N	288620	500	34 억	196195	N	N	26	N	N
92	20231213	141039	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15160	-250	5	-1.62	163763040	10752	95.43	15260	15410	15160	20000	10790	15410	15230.94	2.81	0	-2204	15683	15546	15323	15186	14963	15615	15255	35	4590	500	10780	10	1	6979316	1058	123.25	1.48	12	0.15	123.00	10231.00	24350	20221209	-37.74	13830	20231031	9.62	24100	-37.10	20230309	13830	9.62	20231031	24100	-37.10	20230309	13830	9.62	20231031	3.07	N	288620	500	34 억	196195	N	N	26	N	N
93	20231213	131045	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15170	-240	5	-1.56	129439550	8490	75.35	15260	15410	15160	20000	10790	15410	15246.12	2.81	0	-2089	15683	15546	15323	15186	14963	15615	15255	35	4590	500	10780	10	1	6979316	1059	123.33	1.48	12	0.12	123.00	10231.00	24350	20221209	-37.70	13830	20231031	9.69	24100	-37.05	20230309	13830	9.69	20231031	24100	-37.05	20230309	13830	9.69	20231031	3.07	N	288620	500	34 억	196195	N	N	26	N	N
94	20231213	121039	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15200	-210	5	-1.36	110485620	7241	64.27	15260	15410	15170	20000	10790	15410	15258.34	2.81	0	-1128	15683	15546	15323	15186	14963	15615	15255	35	4590	500	10780	10	1	6979316	1061	123.58	1.49	12	0.10	123.00	10231.00	24350	20221209	-37.58	13830	20231031	9.91	24100	-36.93	20230309	13830	9.91	20231031	24100	-36.93	20230309	13830	9.91	20231031	3.07	N	288620	500	34 억	196195	N	N	26	N	N
95	20231213	111043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15180	-230	5	-1.49	92971610	6087	54.03	15260	15410	15170	20000	10790	15410	15273.80	2.81	0	-1162	15683	15546	15323	15186	14963	15615	15255	35	4590	500	10780	10	1	6979316	1059	123.41	1.48	12	0.09	123.00	10231.00	24350	20221209	-37.66	13830	20231031	9.76	24100	-37.01	20230309	13830	9.76	20231031	24100	-37.01	20230309	13830	9.76	20231031	3.07	N	288620	500	34 억	196195	N	N	26	N	N
96	20231213	101049	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15270	-140	5	-0.91	48334910	3155	28.00	15260	15410	15250	20000	10790	15410	15320.10	2.81	0	-1169	15683	15546	15323	15186	14963	15615	15255	35	4590	500	10780	10	1	6979316	1066	124.15	1.49	12	0.05	123.00	10231.00	24350	20221209	-37.29	13830	20231031	10.41	24100	-36.64	20230309	13830	10.41	20231031	24100	-36.64	20230309	13830	10.41	20231031	3.07	N	288620	500	34 억	196195	N	N	26	N	N
97	20231213	091035	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15390	-20	5	-0.13	12678910	829	7.36	15260	15410	15260	20000	10790	15410	15294.22	2.81	0	-23	15683	15546	15323	15186	14963	15615	15255	35	4590	500	10780	10	1	6979316	1074	125.12	1.50	12	0.01	123.00	10231.00	24350	20221209	-36.80	13830	20231031	11.28	24100	-36.14	20230309	13830	11.28	20231031	24100	-36.14	20230309	13830	11.28	20231031	3.07	N	288620	500	34 억	196195	N	N	26	N	N
98	20231212	160958	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15410	260	2	1.72	171244260	11204	144.98	15180	15460	15100	19690	10610	15150	15284.21	2.79	0	1756	15590	15370	15250	15030	14910	15310	14970	35	4540	500	10600	10	1	6979316	1076	125.28	1.51	12	0.16	123.00	10231.00	24350	20221209	-36.71	13830	20231031	11.42	24100	-36.06	20230309	13830	11.42	20231031	24100	-36.06	20230309	13830	11.42	20231031	3.09	N	288620	500	34 억	194439	N	N	26	N	N
99	20231212	151005	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15430	280	2	1.85	160348660	10497	135.83	15180	15460	15100	19690	10610	15150	15275.67	2.79	0	1756	15590	15370	15250	15030	14910	15310	14970	35	4540	500	10600	10	1	6979316	1077	125.45	1.51	12	0.15	123.00	10231.00	24350	20221209	-36.63	13830	20231031	11.57	24100	-35.98	20230309	13830	11.57	20231031	24100	-35.98	20230309	13830	11.57	20231031	3.09	N	288620	500	34 억	194439	N	N	32	N	N
100	20231212	140909	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15380	230	2	1.52	124633180	8179	105.84	15180	15390	15100	19690	10610	15150	15238.19	2.79	0	1511	15590	15370	15250	15030	14910	15310	14970	35	4540	500	10600	10	1	6979316	1073	125.04	1.50	12	0.12	123.00	10231.00	24350	20221209	-36.84	13830	20231031	11.21	24100	-36.18	20230309	13830	11.21	20231031	24100	-36.18	20230309	13830	11.21	20231031	3.09	N	288620	500	34 억	194439	N	N	32	N	N
101	20231212	130914	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15330	180	2	1.19	113475420	7452	96.43	15180	15350	15100	19690	10610	15150	15227.51	2.79	0	1311	15590	15370	15250	15030	14910	15310	14970	35	4540	500	10600	10	1	6979316	1070	124.63	1.50	12	0.11	123.00	10231.00	24350	20221209	-37.04	13830	20231031	10.85	24100	-36.39	20230309	13830	10.85	20231031	24100	-36.39	20230309	13830	10.85	20231031	3.09	N	288620	500	34 억	194439	N	N	32	N	N
102	20231212	120904	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15320	170	2	1.12	97073500	6382	82.58	15180	15350	15100	19690	10610	15150	15210.51	2.79	0	1269	15590	15370	15250	15030	14910	15310	14970	35	4540	500	10600	10	1	6979316	1069	124.55	1.50	12	0.09	123.00	10231.00	24350	20221209	-37.08	13830	20231031	10.77	24100	-36.43	20230309	13830	10.77	20231031	24100	-36.43	20230309	13830	10.77	20231031	3.09	N	288620	500	34 억	194439	N	N	32	N	N
103	20231212	110920	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15330	180	2	1.19	89532500	5890	76.22	15180	15350	15100	19690	10610	15150	15200.76	2.79	0	1360	15590	15370	15250	15030	14910	15310	14970	35	4540	500	10600	10	1	6979316	1070	124.63	1.50	12	0.08	123.00	10231.00	24350	20221209	-37.04	13830	20231031	10.85	24100	-36.39	20230309	13830	10.85	20231031	24100	-36.39	20230309	13830	10.85	20231031	3.09	N	288620	500	34 억	194439	N	N	32	N	N
104	20231212	100957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15170	20	2	0.13	59923940	3951	51.13	15180	15250	15100	19690	10610	15150	15166.78	2.79	0	1132	15590	15370	15250	15030	14910	15310	14970	35	4540	500	10600	10	1	6979316	1059	123.33	1.48	12	0.06	123.00	10231.00	24350	20221209	-37.70	13830	20231031	9.69	24100	-37.05	20230309	13830	9.69	20231031	24100	-37.05	20230309	13830	9.69	20231031	3.09	N	288620	500	34 억	194439	N	N	32	N	N
105	20231212	090957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15200	50	2	0.33	8550360	564	7.30	15180	15250	15100	19690	10610	15150	15160.21	2.79	0	-241	15590	15370	15250	15030	14910	15310	14970	35	4540	500	10600	10	1	6979316	1061	123.58	1.49	12	0.01	123.00	10231.00	24350	20221209	-37.58	13830	20231031	9.91	24100	-36.93	20230309	13830	9.91	20231031	24100	-36.93	20230309	13830	9.91	20231031	3.09	N	288620	500	34 억	194439	N	N	32	N	N
106	20231211	161000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15150	-20	5	-0.13	117154990	7712	49.16	15290	15470	15130	19720	10620	15170	15191.34	2.84	3184	-773	15536	15352	15256	15072	14976	15305	15025	35	4550	500	10610	10	1	6979316	1057	123.17	1.48	12	0.11	123.00	10231.00	24350	20221207	-37.78	13830	20231031	9.54	24100	-37.14	20230309	13830	9.54	20231031	24100	-37.14	20230309	13830	9.54	20231031	3.10	N	288620	500	34 억	198422	N	N	32	N	N
107	20231211	150957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15160	-10	5	-0.07	106004370	6976	44.47	15290	15470	15130	19720	10620	15170	15195.58	2.84	3184	-774	15536	15352	15256	15072	14976	15305	15025	35	4550	500	10610	10	1	6979316	1058	123.25	1.48	12	0.10	123.00	10231.00	24350	20221207	-37.74	13830	20231031	9.62	24100	-37.10	20230309	13830	9.62	20231031	24100	-37.10	20230309	13830	9.62	20231031	3.10	N	288620	500	34 억	198422	N	N	36	N	N
108	20231211	140956	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15180	10	2	0.07	84402590	5551	35.39	15290	15470	15130	19720	10620	15170	15204.93	2.84	3184	-735	15536	15352	15256	15072	14976	15305	15025	35	4550	500	10610	10	1	6979316	1059	123.41	1.48	12	0.08	123.00	10231.00	24350	20221207	-37.66	13830	20231031	9.76	24100	-37.01	20230309	13830	9.76	20231031	24100	-37.01	20230309	13830	9.76	20231031	3.10	N	288620	500	34 억	198422	N	N	36	N	N
109	20231211	130956	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15190	20	2	0.13	74678000	4910	31.30	15290	15470	15130	19720	10620	15170	15209.37	2.84	3184	-735	15536	15352	15256	15072	14976	15305	15025	35	4550	500	10610	10	1	6979316	1060	123.50	1.48	12	0.07	123.00	10231.00	24350	20221207	-37.62	13830	20231031	9.83	24100	-36.97	20230309	13830	9.83	20231031	24100	-36.97	20230309	13830	9.83	20231031	3.10	N	288620	500	34 억	198422	N	N	36	N	N
110	20231211	120957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15130	-40	5	-0.26	71250780	4684	29.86	15290	15470	15130	19720	10620	15170	15211.52	2.84	3184	-735	15536	15352	15256	15072	14976	15305	15025	35	4550	500	10610	10	1	6979316	1056	123.01	1.48	12	0.07	123.00	10231.00	24350	20221207	-37.86	13830	20231031	9.40	24100	-37.22	20230309	13830	9.40	20231031	24100	-37.22	20230309	13830	9.40	20231031	3.10	N	288620	500	34 억	198422	N	N	36	N	N
111	20231211	110952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15180	10	2	0.07	53493980	3513	22.40	15290	15470	15160	19720	10620	15170	15227.44	2.84	3184	304	15536	15352	15256	15072	14976	15305	15025	35	4550	500	10610	10	1	6979316	1059	123.41	1.48	12	0.05	123.00	10231.00	24350	20221207	-37.66	13830	20231031	9.76	24100	-37.01	20230309	13830	9.76	20231031	24100	-37.01	20230309	13830	9.76	20231031	3.10	N	288620	500	34 억	198422	N	N	36	N	N
112	20231211	100950	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15170	0	3	0.00	40773230	2675	17.05	15290	15470	15170	19720	10620	15170	15242.33	2.84	3184	269	15536	15352	15256	15072	14976	15305	15025	35	4550	500	10610	10	1	6979316	1059	123.33	1.48	12	0.04	123.00	10231.00	24350	20221207	-37.70	13830	20231031	9.69	24100	-37.05	20230309	13830	9.69	20231031	24100	-37.05	20230309	13830	9.69	20231031	3.10	N	288620	500	34 억	198422	N	N	36	N	N
113	20231211	090951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15400	230	2	1.52	8711240	570	3.63	15290	15470	15270	19720	10620	15170	15282.88	2.84	3184	156	15536	15352	15256	15072	14976	15305	15025	35	4550	500	10610	10	1	6979316	1075	125.20	1.51	12	0.01	123.00	10231.00	24350	20221207	-36.76	13830	20231031	11.35	24100	-36.10	20230309	13830	11.35	20231031	24100	-36.10	20230309	13830	11.35	20231031	3.10	N	288620	500	34 억	198422	N	N	36	N	N
114	20231208	160942	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15170	-150	5	-0.98	239038310	15674	182.11	15390	15440	15160	19910	10730	15320	15250.65	2.84	0	-3184	15813	15566	15443	15196	15073	15505	15135	35	4590	500	10720	10	1	6979316	1059	123.33	1.48	12	0.22	123.00	10231.00	24800	20221206	-38.83	13830	20231031	9.69	24100	-37.05	20230309	13830	9.69	20231031	24350	-37.70	20221209	13830	9.69	20231031	3.11	N	288620	500	34 억	198422	N	N	36	N	N
115	20231208	150946	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15190	-130	5	-0.85	224119090	14691	170.69	15390	15440	15160	19910	10730	15320	15255.54	2.84	0	-2950	15813	15566	15443	15196	15073	15505	15135	35	4590	500	10720	10	1	6979316	1060	123.50	1.48	12	0.21	123.00	10231.00	24800	20221206	-38.75	13830	20231031	9.83	24100	-36.97	20230309	13830	9.83	20231031	24350	-37.62	20221209	13830	9.83	20231031	3.11	N	288620	500	34 억	198422	N	N	33	N	N
116	20231208	140944	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15170	-150	5	-0.98	192548880	12613	146.54	15390	15440	15160	19910	10730	15320	15265.91	2.84	0	-2844	15813	15566	15443	15196	15073	15505	15135	35	4590	500	10720	10	1	6979316	1059	123.33	1.48	12	0.18	123.00	10231.00	24800	20221206	-38.83	13830	20231031	9.69	24100	-37.05	20230309	13830	9.69	20231031	24350	-37.70	20221209	13830	9.69	20231031	3.11	N	288620	500	34 억	198422	N	N	33	N	N
117	20231208	130941	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15190	-130	5	-0.85	127835830	8368	97.22	15390	15430	15170	19910	10730	15320	15276.75	2.84	0	-2980	15813	15566	15443	15196	15073	15505	15135	35	4590	500	10720	10	1	6979316	1060	123.50	1.48	12	0.12	123.00	10231.00	24800	20221206	-38.75	13830	20231031	9.83	24100	-36.97	20230309	13830	9.83	20231031	24350	-37.62	20221209	13830	9.83	20231031	3.11	N	288620	500	34 억	198422	N	N	33	N	N
118	20231208	120940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15270	-50	5	-0.33	74120600	4838	56.21	15390	15430	15270	19910	10730	15320	15320.50	2.84	0	-1326	15813	15566	15443	15196	15073	15505	15135	35	4590	500	10720	10	1	6979316	1066	124.15	1.49	12	0.07	123.00	10231.00	24800	20221206	-38.43	13830	20231031	10.41	24100	-36.64	20230309	13830	10.41	20231031	24350	-37.29	20221209	13830	10.41	20231031	3.11	N	288620	500	34 억	198422	N	N	33	N	N
119	20231208	110935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15320	0	3	0.00	44113860	2877	33.43	15390	15430	15300	19910	10730	15320	15333.28	2.84	0	-472	15813	15566	15443	15196	15073	15505	15135	35	4590	500	10720	10	1	6979316	1069	124.55	1.50	12	0.04	123.00	10231.00	24800	20221206	-38.23	13830	20231031	10.77	24100	-36.43	20230309	13830	10.77	20231031	24350	-37.08	20221209	13830	10.77	20231031	3.11	N	288620	500	34 억	198422	N	N	33	N	N
120	20231208	100945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15340	20	2	0.13	35359700	2305	26.78	15390	15430	15300	19910	10730	15320	15340.43	2.84	0	-58	15813	15566	15443	15196	15073	15505	15135	35	4590	500	10720	10	1	6979316	1071	124.72	1.50	12	0.03	123.00	10231.00	24800	20221206	-38.15	13830	20231031	10.92	24100	-36.35	20230309	13830	10.92	20231031	24350	-37.00	20221209	13830	10.92	20231031	3.11	N	288620	500	34 억	198422	N	N	33	N	N
121	20231208	090934	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15320	0	3	0.00	1733090	113	1.31	15390	15390	15320	19910	10730	15320	15337.08	2.84	0	-38	15813	15566	15443	15196	15073	15505	15135	35	4590	500	10720	10	1	6979316	1069	124.55	1.50	12	0.00	123.00	10231.00	24800	20221206	-38.23	13830	20231031	10.77	24100	-36.43	20230309	13830	10.77	20231031	24350	-37.08	20221209	13830	10.77	20231031	3.11	N	288620	500	34 억	198422	N	N	33	N	N
122	20231207	160939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15320	-130	5	-0.84	127836180	8306	86.63	15450	15690	15320	20050	10820	15450	15390.83	2.86	0	-1266	15736	15592	15446	15302	15156	15665	15375	35	4600	500	10810	10	1	6979316	1069	124.55	1.50	12	0.12	123.00	10231.00	25650	20221205	-40.27	13830	20231031	10.77	24100	-36.43	20230309	13830	10.77	20231031	24350	-37.08	20221207	13830	10.77	20231031	3.14	N	288620	500	34 억	199686	N	N	33	N	N
123	20231207	150940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15320	-130	5	-0.84	121538640	7895	82.34	15450	15690	15320	20050	10820	15450	15394.38	2.86	0	-1210	15736	15592	15446	15302	15156	15665	15375	35	4600	500	10810	10	1	6979316	1069	124.55	1.50	12	0.11	123.00	10231.00	25650	20221205	-40.27	13830	20231031	10.77	24100	-36.43	20230309	13830	10.77	20231031	24350	-37.08	20221207	13830	10.77	20231031	3.14	N	288620	500	34 억	199686	N	N	17	N	N
124	20231207	140936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15350	-100	5	-0.65	91048870	5908	61.62	15450	15690	15320	20050	10820	15450	15411.12	2.86	0	-935	15736	15592	15446	15302	15156	15665	15375	35	4600	500	10810	10	1	6979316	1071	124.80	1.50	12	0.08	123.00	10231.00	25650	20221205	-40.16	13830	20231031	10.99	24100	-36.31	20230309	13830	10.99	20231031	24350	-36.96	20221207	13830	10.99	20231031	3.14	N	288620	500	34 억	199686	N	N	17	N	N
125	20231207	130934	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15360	-90	5	-0.58	63937570	4157	43.36	15450	15450	15320	20050	10820	15450	15380.70	2.86	0	-1263	15736	15592	15446	15302	15156	15665	15375	35	4600	500	10810	10	1	6979316	1072	124.88	1.50	12	0.06	123.00	10231.00	25650	20221205	-40.12	13830	20231031	11.06	24100	-36.27	20230309	13830	11.06	20231031	24350	-36.92	20221207	13830	11.06	20231031	3.14	N	288620	500	34 억	199686	N	N	17	N	N
126	20231207	120936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15390	-60	5	-0.39	57724910	3753	39.14	15450	15450	15320	20050	10820	15450	15381.00	2.86	0	-1331	15736	15592	15446	15302	15156	15665	15375	35	4600	500	10810	10	1	6979316	1074	125.12	1.50	12	0.05	123.00	10231.00	25650	20221205	-40.00	13830	20231031	11.28	24100	-36.14	20230309	13830	11.28	20231031	24350	-36.80	20221207	13830	11.28	20231031	3.14	N	288620	500	34 억	199686	N	N	17	N	N
127	20231207	110931	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15390	-60	5	-0.39	54677650	3555	37.08	15450	15450	15320	20050	10820	15450	15380.49	2.86	0	-1362	15736	15592	15446	15302	15156	15665	15375	35	4600	500	10810	10	1	6979316	1074	125.12	1.50	12	0.05	123.00	10231.00	25650	20221205	-40.00	13830	20231031	11.28	24100	-36.14	20230309	13830	11.28	20231031	24350	-36.80	20221207	13830	11.28	20231031	3.14	N	288620	500	34 억	199686	N	N	17	N	N
128	20231207	100928	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15370	-80	5	-0.52	35018690	2274	23.72	15450	15450	15350	20050	10820	15450	15399.60	2.86	0	-600	15736	15592	15446	15302	15156	15665	15375	35	4600	500	10810	10	1	6979316	1073	124.96	1.50	12	0.03	123.00	10231.00	25650	20221205	-40.08	13830	20231031	11.14	24100	-36.22	20230309	13830	11.14	20231031	24350	-36.88	20221207	13830	11.14	20231031	3.14	N	288620	500	34 억	199686	N	N	17	N	N
129	20231207	090936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15380	-70	5	-0.45	2578430	167	1.74	15450	15450	15380	20050	10820	15450	15439.70	2.86	0	-104	15736	15592	15446	15302	15156	15665	15375	35	4600	500	10810	10	1	6979316	1073	125.04	1.50	12	0.00	123.00	10231.00	25650	20221205	-40.04	13830	20231031	11.21	24100	-36.18	20230309	13830	11.21	20231031	24350	-36.84	20221207	13830	11.21	20231031	3.14	N	288620	500	34 억	199686	N	N	17	N	N
130	20231206	160926	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15450	70	2	0.46	147348480	9549	43.01	15390	15590	15300	19990	10770	15380	15430.78	2.84	0	1521	15860	15620	15500	15260	15140	15560	15200	35	4610	500	10760	10	1	6979316	1078	125.61	1.51	12	0.14	123.00	10231.00	25650	20221205	-39.77	13830	20231031	11.71	24100	-35.89	20230309	13830	11.71	20231031	24800	-37.70	20221206	13830	11.71	20231031	3.15	N	288620	500	34 억	198090	N	N	17	N	N
131	20231206	150940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15450	70	2	0.46	146993130	9526	42.90	15390	15590	15300	19990	10770	15380	15430.73	2.84	0	1519	15860	15620	15500	15260	15140	15560	15200	35	4610	500	10760	10	1	6979316	1078	125.61	1.51	12	0.14	123.00	10231.00	25650	20221205	-39.77	13830	20231031	11.71	24100	-35.89	20230309	13830	11.71	20231031	24800	-37.70	20221206	13830	11.71	20231031	3.15	N	288620	500	34 억	198090	N	N	129	N	N
132	20231206	140936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15410	30	2	0.20	113484410	7358	33.14	15390	15560	15300	19990	10770	15380	15423.27	2.84	0	308	15860	15620	15500	15260	15140	15560	15200	35	4610	500	10760	10	1	6979316	1076	125.28	1.51	12	0.11	123.00	10231.00	25650	20221205	-39.92	13830	20231031	11.42	24100	-36.06	20230309	13830	11.42	20231031	24800	-37.86	20221206	13830	11.42	20231031	3.15	N	288620	500	34 억	198090	N	N	129	N	N
133	20231206	130926	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15550	170	2	1.11	67418990	4374	19.70	15390	15550	15300	19990	10770	15380	15413.58	2.84	0	-1348	15860	15620	15500	15260	15140	15560	15200	35	4610	500	10760	10	1	6979316	1085	126.42	1.52	12	0.06	123.00	10231.00	25650	20221205	-39.38	13830	20231031	12.44	24100	-35.48	20230309	13830	12.44	20231031	24800	-37.30	20221206	13830	12.44	20231031	3.15	N	288620	500	34 억	198090	N	N	129	N	N
134	20231206	120925	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15430	50	2	0.33	55582210	3611	16.26	15390	15500	15300	19990	10770	15380	15392.47	2.84	0	-1154	15860	15620	15500	15260	15140	15560	15200	35	4610	500	10760	10	1	6979316	1077	125.45	1.51	12	0.05	123.00	10231.00	25650	20221205	-39.84	13830	20231031	11.57	24100	-35.98	20230309	13830	11.57	20231031	24800	-37.78	20221206	13830	11.57	20231031	3.15	N	288620	500	34 억	198090	N	N	129	N	N
135	20231206	110939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15450	70	2	0.46	53977890	3507	15.79	15390	15500	15300	19990	10770	15380	15391.47	2.84	0	-1137	15860	15620	15500	15260	15140	15560	15200	35	4610	500	10760	10	1	6979316	1078	125.61	1.51	12	0.05	123.00	10231.00	25650	20221205	-39.77	13830	20231031	11.71	24100	-35.89	20230309	13830	11.71	20231031	24800	-37.70	20221206	13830	11.71	20231031	3.15	N	288620	500	34 억	198090	N	N	129	N	N
136	20231206	100927	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15330	-50	5	-0.33	45509850	2956	13.31	15390	15500	15300	19990	10770	15380	15395.75	2.84	0	-1186	15860	15620	15500	15260	15140	15560	15200	35	4610	500	10760	10	1	6979316	1070	124.63	1.50	12	0.04	123.00	10231.00	25650	20221205	-40.23	13830	20231031	10.85	24100	-36.39	20230309	13830	10.85	20231031	24800	-38.19	20221206	13830	10.85	20231031	3.15	N	288620	500	34 억	198090	N	N	129	N	N
137	20231206	090929	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15500	120	2	0.78	2416660	156	0.70	15390	15500	15390	19990	10770	15380	15491.41	2.84	0	-124	15860	15620	15500	15260	15140	15560	15200	35	4610	500	10760	10	1	6979316	1082	126.02	1.52	12	0.00	123.00	10231.00	25650	20221205	-39.57	13830	20231031	12.08	24100	-35.68	20230309	13830	12.08	20231031	24800	-37.50	20221206	13830	12.08	20231031	3.15	N	288620	500	34 억	198090	N	N	129	N	N
138	20231205	160932	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15380	-390	5	-2.47	343918380	22129	123.19	15610	15740	15380	20500	11040	15770	15541.60	2.82	0	1492	16256	16012	15756	15512	15256	16135	15635	35	4730	500	11030	10	1	6979316	1073	125.04	1.50	12	0.32	123.00	10231.00	25650	20221205	-40.04	13830	20231031	11.21	24100	-36.18	20230309	13830	11.21	20231031	25650	-40.04	20221205	13830	11.21	20231031	3.12	N	288620	500	34 억	196599	N	N	129	N	N
139	20231205	150928	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15400	-370	5	-2.35	323531180	20804	115.82	15610	15740	15400	20500	11040	15770	15551.39	2.82	0	1561	16256	16012	15756	15512	15256	16135	15635	35	4730	500	11030	10	1	6979316	1075	125.20	1.51	12	0.30	123.00	10231.00	25650	20221205	-39.96	13830	20231031	11.35	24100	-36.10	20230309	13830	11.35	20231031	25650	-39.96	20221205	13830	11.35	20231031	3.12	N	288620	500	34 억	196599	N	N	3	N	N
140	20231205	140928	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15520	-250	5	-1.59	270562610	17381	96.76	15610	15740	15500	20500	11040	15770	15566.57	2.82	0	1816	16256	16012	15756	15512	15256	16135	15635	35	4730	500	11030	10	1	6979316	1083	126.18	1.52	12	0.25	123.00	10231.00	25650	20221205	-39.49	13830	20231031	12.22	24100	-35.60	20230309	13830	12.22	20231031	25650	-39.49	20221205	13830	12.22	20231031	3.12	N	288620	500	34 억	196599	N	N	3	N	N
141	20231205	130924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15570	-200	5	-1.27	214247250	13759	76.60	15610	15740	15500	20500	11040	15770	15571.43	2.82	0	1736	16256	16012	15756	15512	15256	16135	15635	35	4730	500	11030	10	1	6979316	1087	126.59	1.52	12	0.20	123.00	10231.00	25650	20221205	-39.30	13830	20231031	12.58	24100	-35.39	20230309	13830	12.58	20231031	25650	-39.30	20221205	13830	12.58	20231031	3.12	N	288620	500	34 억	196599	N	N	3	N	N
142	20231205	120922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15610	-160	5	-1.01	198040380	12720	70.81	15610	15740	15500	20500	11040	15770	15569.21	2.82	0	1703	16256	16012	15756	15512	15256	16135	15635	35	4730	500	11030	10	1	6979316	1089	126.91	1.53	12	0.18	123.00	10231.00	25650	20221205	-39.14	13830	20231031	12.87	24100	-35.23	20230309	13830	12.87	20231031	25650	-39.14	20221205	13830	12.87	20231031	3.12	N	288620	500	34 억	196599	N	N	3	N	N
143	20231205	110923	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15630	-140	5	-0.89	169858470	10914	60.76	15610	15740	15500	20500	11040	15770	15563.36	2.82	0	1685	16256	16012	15756	15512	15256	16135	15635	35	4730	500	11030	10	1	6979316	1091	127.07	1.53	12	0.16	123.00	10231.00	25650	20221205	-39.06	13830	20231031	13.02	24100	-35.15	20230309	13830	13.02	20231031	25650	-39.06	20221205	13830	13.02	20231031	3.12	N	288620	500	34 억	196599	N	N	3	N	N
144	20231205	100925	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15550	-220	5	-1.40	135408900	8706	48.47	15610	15740	15500	20500	11040	15770	15553.51	2.82	0	1481	16256	16012	15756	15512	15256	16135	15635	35	4730	500	11030	10	1	6979316	1085	126.42	1.52	12	0.12	123.00	10231.00	25650	20221205	-39.38	13830	20231031	12.44	24100	-35.48	20230309	13830	12.44	20231031	25650	-39.38	20221205	13830	12.44	20231031	3.12	N	288620	500	34 억	196599	N	N	3	N	N
145	20231205	090922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15590	-180	5	-1.14	14897040	954	5.31	15610	15740	15590	20500	11040	15770	15615.35	2.82	0	36	16256	16012	15756	15512	15256	16135	15635	35	4730	500	11030	10	1	6979316	1088	126.75	1.52	12	0.01	123.00	10231.00	25650	20221205	-39.22	13830	20231031	12.73	24100	-35.31	20230309	13830	12.73	20231031	25650	-39.22	20221205	13830	12.73	20231031	3.12	N	288620	500	34 억	196599	N	N	3	N	N
146	20231204	160919	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15770	220	2	1.41	280730090	17802	41.37	15500	16000	15500	20200	10890	15550	15769.58	2.75	0	5005	16490	16020	15760	15290	15030	15890	15160	35	4650	500	10880	10	1	6979316	1101	128.21	1.54	12	0.26	123.00	10231.00	25650	20221205	-38.52	13830	20231031	14.03	24100	-34.56	20230309	13830	14.03	20231031	25650	-38.52	20221205	13830	14.03	20231031	3.07	N	288620	500	34 억	191792	N	N	3	N	N
147	20231204	150922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15770	220	2	1.41	268739600	17042	39.60	15500	16000	15500	20200	10890	15550	15769.25	2.75	0	4510	16490	16020	15760	15290	15030	15890	15160	35	4650	500	10880	10	1	6979316	1101	128.21	1.54	12	0.24	123.00	10231.00	25650	20221205	-38.52	13830	20231031	14.03	24100	-34.56	20230309	13830	14.03	20231031	25650	-38.52	20221205	13830	14.03	20231031	3.07	N	288620	500	34 억	191792	N	N	16	N	N
148	20231204	140915	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15750	200	2	1.29	247837910	15715	36.52	15500	16000	15500	20200	10890	15550	15770.79	2.75	0	4226	16490	16020	15760	15290	15030	15890	15160	35	4650	500	10880	10	1	6979316	1099	128.05	1.54	12	0.23	123.00	10231.00	25650	20221205	-38.60	13830	20231031	13.88	24100	-34.65	20230309	13830	13.88	20231031	25650	-38.60	20221205	13830	13.88	20231031	3.07	N	288620	500	34 억	191792	N	N	16	N	N
149	20231204	130915	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15740	190	2	1.22	237027230	15028	34.92	15500	16000	15500	20200	10890	15550	15772.37	2.75	0	4354	16490	16020	15760	15290	15030	15890	15160	35	4650	500	10880	10	1	6979316	1099	127.97	1.54	12	0.22	123.00	10231.00	25650	20221205	-38.64	13830	20231031	13.81	24100	-34.69	20230309	13830	13.81	20231031	25650	-38.64	20221205	13830	13.81	20231031	3.07	N	288620	500	34 억	191792	N	N	16	N	N
150	20231204	120916	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15760	210	2	1.35	231314980	14665	34.08	15500	16000	15500	20200	10890	15550	15773.27	2.75	0	4478	16490	16020	15760	15290	15030	15890	15160	35	4650	500	10880	10	1	6979316	1100	128.13	1.54	12	0.21	123.00	10231.00	25650	20221205	-38.56	13830	20231031	13.96	24100	-34.61	20230309	13830	13.96	20231031	25650	-38.56	20221205	13830	13.96	20231031	3.07	N	288620	500	34 억	191792	N	N	16	N	N
151	20231204	110917	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15760	210	2	1.35	197172870	12499	29.05	15500	16000	15500	20200	10890	15550	15775.09	2.75	0	3424	16490	16020	15760	15290	15030	15890	15160	35	4650	500	10880	10	1	6979316	1100	128.13	1.54	12	0.18	123.00	10231.00	25650	20221205	-38.56	13830	20231031	13.96	24100	-34.61	20230309	13830	13.96	20231031	25650	-38.56	20221205	13830	13.96	20231031	3.07	N	288620	500	34 억	191792	N	N	16	N	N
152	20231204	100916	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15940	390	2	2.51	148732920	9434	21.92	15500	16000	15500	20200	10890	15550	15765.63	2.75	0	3983	16490	16020	15760	15290	15030	15890	15160	35	4650	500	10880	10	1	6979316	1113	129.59	1.56	12	0.14	123.00	10231.00	25650	20221205	-37.86	13830	20231031	15.26	24100	-33.86	20230309	13830	15.26	20231031	25650	-37.86	20221205	13830	15.26	20231031	3.07	N	288620	500	34 억	191792	N	N	16	N	N
153	20231204	090916	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15650	100	2	0.64	19377960	1241	2.88	15500	15710	15500	20200	10890	15550	15614.79	2.75	0	60	16490	16020	15760	15290	15030	15890	15160	35	4650	500	10880	10	1	6979316	1092	127.24	1.53	12	0.02	123.00	10231.00	25650	20221205	-38.99	13830	20231031	13.16	24100	-35.06	20230309	13830	13.16	20231031	25650	-38.99	20221205	13830	13.16	20231031	3.07	N	288620	500	34 억	191792	N	N	16	N	N
154	20231201	160917	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15550	-660	5	-4.07	676817990	42563	12.61	16030	16230	15500	21050	11350	16210	15906.48	2.73	0	1376	18350	17280	16670	15600	14990	17815	16135	35	4840	500	11340	10	1	6979316	1085	126.42	1.52	12	0.61	123.00	10231.00	25650	20221205	-39.38	13830	20231031	12.44	24100	-35.48	20230309	13830	12.44	20231031	25650	-39.38	20221205	13830	12.44	20231031	3.09	N	288620	500	34 억	190399	N	N	16	N	N
155	20231201	150913	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15760	-450	5	-2.78	598038300	37520	11.12	16030	16230	15740	21050	11350	16210	15939.18	2.73	0	2729	18350	17280	16670	15600	14990	17815	16135	35	4840	500	11340	10	1	6979316	1100	128.13	1.54	12	0.54	123.00	10231.00	25650	20221205	-38.56	13830	20231031	13.96	24100	-34.61	20230309	13830	13.96	20231031	25650	-38.56	20221205	13830	13.96	20231031	3.09	N	288620	500	34 억	190399	N	N	35	N	N
156	20231201	140913	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15790	-420	5	-2.59	573086540	35937	10.65	16030	16230	15740	21050	11350	16210	15946.97	2.73	0	3122	18350	17280	16670	15600	14990	17815	16135	35	4840	500	11340	10	1	6979316	1102	128.37	1.54	12	0.51	123.00	10231.00	25650	20221205	-38.44	13830	20231031	14.17	24100	-34.48	20230309	13830	14.17	20231031	25650	-38.44	20221205	13830	14.17	20231031	3.09	N	288620	500	34 억	190399	N	N	35	N	N
157	20231201	130916	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15800	-410	5	-2.53	530469010	33237	9.85	16030	16230	15740	21050	11350	16210	15960.19	2.73	0	3172	18350	17280	16670	15600	14990	17815	16135	35	4840	500	11340	10	1	6979316	1103	128.46	1.54	12	0.48	123.00	10231.00	25650	20221205	-38.40	13830	20231031	14.24	24100	-34.44	20230309	13830	14.24	20231031	25650	-38.40	20221205	13830	14.24	20231031	3.09	N	288620	500	34 억	190399	N	N	35	N	N
158	20231201	120922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15900	-310	5	-1.91	475552920	29768	8.82	16030	16230	15740	21050	11350	16210	15975.30	2.73	0	3052	18350	17280	16670	15600	14990	17815	16135	35	4840	500	11340	10	1	6979316	1110	129.27	1.55	12	0.43	123.00	10231.00	25650	20221205	-38.01	13830	20231031	14.97	24100	-34.02	20230309	13830	14.97	20231031	25650	-38.01	20221205	13830	14.97	20231031	3.09	N	288620	500	34 억	190399	N	N	35	N	N
159	20231201	110916	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15980	-230	5	-1.42	416050820	26030	7.71	16030	16230	15740	21050	11350	16210	15983.50	2.73	0	2982	18350	17280	16670	15600	14990	17815	16135	35	4840	500	11340	10	1	6979316	1115	129.92	1.56	12	0.37	123.00	10231.00	25650	20221205	-37.70	13830	20231031	15.55	24100	-33.69	20230309	13830	15.55	20231031	25650	-37.70	20221205	13830	15.55	20231031	3.09	N	288620	500	34 억	190399	N	N	35	N	N
160	20231201	100922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15980	-230	5	-1.42	361719100	22631	6.70	16030	16230	15740	21050	11350	16210	15983.34	2.73	0	2843	18350	17280	16670	15600	14990	17815	16135	35	4840	500	11340	10	1	6979316	1115	129.92	1.56	12	0.32	123.00	10231.00	25650	20221205	-37.70	13830	20231031	15.55	24100	-33.69	20230309	13830	15.55	20231031	25650	-37.70	20221205	13830	15.55	20231031	3.09	N	288620	500	34 억	190399	N	N	35	N	N
161	20231201	090912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16100	-110	5	-0.68	98875490	6143	1.82	16030	16230	16010	21050	11350	16210	16095.62	2.73	0	1753	18350	17280	16670	15600	14990	17815	16135	35	4840	500	11340	10	1	6979316	1124	130.89	1.57	12	0.09	123.00	10231.00	25650	20221205	-37.23	13830	20231031	16.41	24100	-33.20	20230309	13830	16.41	20231031	25650	-37.23	20221205	13830	16.41	20231031	3.09	N	288620	500	34 억	190399	N	N	35	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History