KissMeData/388050/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 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	161344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8080	210	2	2.67	1204340120	151695	139.09	7870	8170	7750	10230	5510	7870	7922.32	0.51	20847	19945	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1506	192.38	4.79	12	0.81	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	15880	-49.12	20230425	7040	14.77	20231027	15880	-49.12	20230425	7040	14.77	20231027	7.70	N	388050	500	93 억	95664	N	N	2	N	N
3	20231229	151332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8080	210	2	2.67	1204340120	151695	139.09	7870	8170	7750	10230	5510	7870	7922.32	0.51	20847	19945	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1506	192.38	4.79	12	0.81	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	15880	-49.12	20230425	7040	14.77	20231027	15880	-49.12	20230425	7040	14.77	20231027	7.70	N	388050	500	93 억	95664	N	N	2	N	N
4	20231229	141330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8080	210	2	2.67	1204340120	151695	139.09	7870	8170	7750	10230	5510	7870	7922.32	0.51	20847	19945	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1506	192.38	4.79	12	0.81	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	15880	-49.12	20230425	7040	14.77	20231027	15880	-49.12	20230425	7040	14.77	20231027	7.70	N	388050	500	93 억	95664	N	N	2	N	N
5	20231229	131330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8080	210	2	2.67	1204340120	151695	139.09	7870	8170	7750	10230	5510	7870	7922.32	0.51	20847	19945	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1506	192.38	4.79	12	0.81	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	15880	-49.12	20230425	7040	14.77	20231027	15880	-49.12	20230425	7040	14.77	20231027	7.70	N	388050	500	93 억	95664	N	N	2	N	N
6	20231229	121334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8080	210	2	2.67	1204340120	151695	139.09	7870	8170	7750	10230	5510	7870	7922.32	0.51	20847	19945	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1506	192.38	4.79	12	0.81	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	15880	-49.12	20230425	7040	14.77	20231027	15880	-49.12	20230425	7040	14.77	20231027	7.70	N	388050	500	93 억	95664	N	N	2	N	N
7	20231229	111232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8080	210	2	2.67	1204340120	151695	139.09	7870	8170	7750	10230	5510	7870	7922.32	0.51	20847	19945	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1506	192.38	4.79	12	0.81	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	15880	-49.12	20230425	7040	14.77	20231027	15880	-49.12	20230425	7040	14.77	20231027	7.70	N	388050	500	93 억	95664	N	N	2	N	N
8	20231229	101245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8080	210	2	2.67	1204340120	151695	139.09	7870	8170	7750	10230	5510	7870	7922.32	0.51	20847	19945	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1506	192.38	4.79	12	0.81	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	15880	-49.12	20230425	7040	14.77	20231027	15880	-49.12	20230425	7040	14.77	20231027	7.70	N	388050	500	93 억	95664	N	N	2	N	N
9	20231229	091244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8080	210	2	2.67	1204340120	151695	139.09	7870	8170	7750	10230	5510	7870	7922.32	0.51	20847	19945	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1506	192.38	4.79	12	0.81	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	15880	-49.12	20230425	7040	14.77	20231027	15880	-49.12	20230425	7040	14.77	20231027	7.70	N	388050	500	93 억	95664	N	N	2	N	N
10	20231228	161231	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	210	2	2.67	1134194180	143105	131.21	7870	8170	7750	10230	5510	7870	7922.32	0.40	0	19945	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1506	192.38	4.79	12	0.77	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	15880	-49.12	20230425	7040	14.77	20231027	15880	-49.12	20230425	7040	14.77	20231027	7.70	N	388050	500	93 억	74817	N	N	2	N	N
11	20231228	151241	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	210	2	2.67	1033627730	130692	119.83	7870	8170	7750	10230	5510	7870	7908.88	0.40	0	20318	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1506	192.38	4.79	12	0.70	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	15880	-49.12	20230425	7040	14.77	20231027	15880	-49.12	20230425	7040	14.77	20231027	7.70	N	388050	500	93 억	74817	N	N	2	N	N
12	20231228	141236	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	60	2	0.76	714248750	90933	83.38	7870	7950	7750	10230	5510	7870	7854.67	0.40	0	17894	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1478	188.81	4.70	12	0.49	42.00	1688.00	15880	20230425	-50.06	7040	20231027	12.64	15880	-50.06	20230425	7040	12.64	20231027	15880	-50.06	20230425	7040	12.64	20231027	7.70	N	388050	500	93 억	74817	N	N	2	N	N
13	20231228	131230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	50	2	0.64	660549370	84145	77.15	7870	7950	7750	10230	5510	7870	7850.13	0.40	0	16700	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1476	188.57	4.69	12	0.45	42.00	1688.00	15880	20230425	-50.13	7040	20231027	12.50	15880	-50.13	20230425	7040	12.50	20231027	15880	-50.13	20230425	7040	12.50	20231027	7.70	N	388050	500	93 억	74817	N	N	2	N	N
14	20231228	121234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	70	2	0.89	615468820	78459	71.94	7870	7950	7750	10230	5510	7870	7844.46	0.40	0	16027	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1480	189.05	4.70	12	0.42	42.00	1688.00	15880	20230425	-50.00	7040	20231027	12.78	15880	-50.00	20230425	7040	12.78	20231027	15880	-50.00	20230425	7040	12.78	20231027	7.70	N	388050	500	93 억	74817	N	N	2	N	N
15	20231228	111239	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	60	2	0.76	549007650	70071	64.25	7870	7940	7750	10230	5510	7870	7835.02	0.40	0	14485	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1478	188.81	4.70	12	0.38	42.00	1688.00	15880	20230425	-50.06	7040	20231027	12.64	15880	-50.06	20230425	7040	12.64	20231027	15880	-50.06	20230425	7040	12.64	20231027	7.70	N	388050	500	93 억	74817	N	N	2	N	N
16	20231228	101233	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	40	2	0.51	465515820	59529	54.58	7870	7930	7750	10230	5510	7870	7819.98	0.40	0	12209	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1474	188.33	4.69	12	0.32	42.00	1688.00	15880	20230425	-50.19	7040	20231027	12.36	15880	-50.19	20230425	7040	12.36	20231027	15880	-50.19	20230425	7040	12.36	20231027	7.70	N	388050	500	93 억	74817	N	N	2	N	N
17	20231228	091252	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7760	-110	5	-1.40	137105000	17594	16.13	7870	7870	7750	10230	5510	7870	7792.71	0.40	0	-1332	8016	7942	7896	7822	7776	7920	7800	93	2360	500	5500	10	1	18636519	1446	184.76	4.60	12	0.09	42.00	1688.00	15880	20230425	-51.13	7040	20231027	10.23	15880	-51.13	20230425	7040	10.23	20231027	15880	-51.13	20230425	7040	10.23	20231027	7.70	N	388050	500	93 억	74817	N	N	2	N	N
18	20231227	161219	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	-30	5	-0.38	848620680	107631	56.80	7900	7970	7850	10270	5530	7900	7884.65	0.30	0	19679	8300	8100	8000	7800	7700	8050	7750	93	2370	500	5530	10	1	18636519	1467	187.38	4.66	12	0.58	42.00	1688.00	15880	20230425	-50.44	7040	20231027	11.79	15880	-50.44	20230425	7040	11.79	20231027	15880	-50.44	20230425	7040	11.79	20231027	7.67	N	388050	500	93 억	55161	N	N	2	N	N
19	20231227	151237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-20	5	-0.25	780182600	98939	52.21	7900	7970	7850	10270	5530	7900	7885.49	0.30	0	18253	8300	8100	8000	7800	7700	8050	7750	93	2370	500	5530	10	1	18636519	1469	187.62	4.67	12	0.53	42.00	1688.00	15880	20230425	-50.38	7040	20231027	11.93	15880	-50.38	20230425	7040	11.93	20231027	15880	-50.38	20230425	7040	11.93	20231027	7.67	N	388050	500	93 억	55161	N	N	0	N	N
20	20231227	141229	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	-30	5	-0.38	682461790	86528	45.66	7900	7970	7850	10270	5530	7900	7887.18	0.30	0	15385	8300	8100	8000	7800	7700	8050	7750	93	2370	500	5530	10	1	18636519	1467	187.38	4.66	12	0.46	42.00	1688.00	15880	20230425	-50.44	7040	20231027	11.79	15880	-50.44	20230425	7040	11.79	20231027	15880	-50.44	20230425	7040	11.79	20231027	7.67	N	388050	500	93 억	55161	N	N	0	N	N
21	20231227	131222	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	10	2	0.13	569977100	72274	38.14	7900	7970	7850	10270	5530	7900	7886.34	0.30	0	14150	8300	8100	8000	7800	7700	8050	7750	93	2370	500	5530	10	1	18636519	1474	188.33	4.69	12	0.39	42.00	1688.00	15880	20230425	-50.19	7040	20231027	12.36	15880	-50.19	20230425	7040	12.36	20231027	15880	-50.19	20230425	7040	12.36	20231027	7.67	N	388050	500	93 억	55161	N	N	0	N	N
22	20231227	121222	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-20	5	-0.25	510761710	64771	34.18	7900	7970	7850	10270	5530	7900	7885.65	0.30	0	12731	8300	8100	8000	7800	7700	8050	7750	93	2370	500	5530	10	1	18636519	1469	187.62	4.67	12	0.35	42.00	1688.00	15880	20230425	-50.38	7040	20231027	11.93	15880	-50.38	20230425	7040	11.93	20231027	15880	-50.38	20230425	7040	11.93	20231027	7.67	N	388050	500	93 억	55161	N	N	0	N	N
23	20231227	111234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	0	3	0.00	449287150	56975	30.07	7900	7970	7850	10270	5530	7900	7885.69	0.30	0	12267	8300	8100	8000	7800	7700	8050	7750	93	2370	500	5530	10	1	18636519	1472	188.10	4.68	12	0.31	42.00	1688.00	15880	20230425	-50.25	7040	20231027	12.22	15880	-50.25	20230425	7040	12.22	20231027	15880	-50.25	20230425	7040	12.22	20231027	7.67	N	388050	500	93 억	55161	N	N	0	N	N
24	20231227	101231	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7890	-10	5	-0.13	302375740	38298	20.21	7900	7970	7850	10270	5530	7900	7895.34	0.30	0	584	8300	8100	8000	7800	7700	8050	7750	93	2370	500	5530	10	1	18636519	1470	187.86	4.67	12	0.21	42.00	1688.00	15880	20230425	-50.31	7040	20231027	12.07	15880	-50.31	20230425	7040	12.07	20231027	15880	-50.31	20230425	7040	12.07	20231027	7.67	N	388050	500	93 억	55161	N	N	0	N	N
25	20231227	091234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	50	2	0.63	88470920	11161	5.89	7900	7970	7890	10270	5530	7900	7926.79	0.30	0	1904	8300	8100	8000	7800	7700	8050	7750	93	2370	500	5530	10	1	18636519	1482	189.29	4.71	12	0.06	42.00	1688.00	15880	20230425	-49.94	7040	20231027	12.93	15880	-49.94	20230425	7040	12.93	20231027	15880	-49.94	20230425	7040	12.93	20231027	7.67	N	388050	500	93 억	55161	N	N	0	N	N
26	20231226	161232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	-280	5	-3.42	1479584550	185255	88.19	8180	8200	7900	10630	5730	8180	7986.92	0.31	0	-2370	8506	8342	8226	8062	7946	8285	8005	93	2450	500	5720	10	1	18636519	1472	188.10	4.68	12	0.99	42.00	1688.00	15880	20230425	-50.25	7040	20231027	12.22	15880	-50.25	20230425	7040	12.22	20231027	15880	-50.25	20230425	7040	12.22	20231027	7.57	N	388050	500	93 억	57823	N	N	0	N	N
27	20231226	151232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-240	5	-2.93	1321088600	165236	78.66	8180	8200	7900	10630	5730	8180	7995.05	0.31	0	-2499	8506	8342	8226	8062	7946	8285	8005	93	2450	500	5720	10	1	18636519	1480	189.05	4.70	12	0.89	42.00	1688.00	15880	20230425	-50.00	7040	20231027	12.78	15880	-50.00	20230425	7040	12.78	20231027	15880	-50.00	20230425	7040	12.78	20231027	7.57	N	388050	500	93 억	57823	N	N	0	N	N
28	20231226	141234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-240	5	-2.93	987845280	123514	58.80	8180	8200	7900	10630	5730	8180	7997.69	0.31	0	-2244	8506	8342	8226	8062	7946	8285	8005	93	2450	500	5720	10	1	18636519	1480	189.05	4.70	12	0.66	42.00	1688.00	15880	20230425	-50.00	7040	20231027	12.78	15880	-50.00	20230425	7040	12.78	20231027	15880	-50.00	20230425	7040	12.78	20231027	7.57	N	388050	500	93 억	57823	N	N	0	N	N
29	20231226	131233	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-220	5	-2.69	787598270	98286	46.79	8180	8200	7940	10630	5730	8180	8013.16	0.31	0	-2482	8506	8342	8226	8062	7946	8285	8005	93	2450	500	5720	10	1	18636519	1483	189.52	4.72	12	0.53	42.00	1688.00	15880	20230425	-49.87	7040	20231027	13.07	15880	-49.87	20230425	7040	13.07	20231027	15880	-49.87	20230425	7040	13.07	20231027	7.57	N	388050	500	93 억	57823	N	N	0	N	N
30	20231226	121232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-220	5	-2.69	745944480	93056	44.30	8180	8200	7940	10630	5730	8180	8015.91	0.31	0	-2133	8506	8342	8226	8062	7946	8285	8005	93	2450	500	5720	10	1	18636519	1483	189.52	4.72	12	0.50	42.00	1688.00	15880	20230425	-49.87	7040	20231027	13.07	15880	-49.87	20230425	7040	13.07	20231027	15880	-49.87	20230425	7040	13.07	20231027	7.57	N	388050	500	93 억	57823	N	N	0	N	N
31	20231226	111238	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	-160	5	-1.96	600251990	74778	35.60	8180	8200	7970	10630	5730	8180	8026.92	0.31	0	-2415	8506	8342	8226	8062	7946	8285	8005	93	2450	500	5720	10	1	18636519	1495	190.95	4.75	12	0.40	42.00	1688.00	15880	20230425	-49.50	7040	20231027	13.92	15880	-49.50	20230425	7040	13.92	20231027	15880	-49.50	20230425	7040	13.92	20231027	7.57	N	388050	500	93 억	57823	N	N	0	N	N
32	20231226	101229	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7980	-200	5	-2.44	495944740	61745	29.39	8180	8200	7970	10630	5730	8180	8031.90	0.31	0	-3103	8506	8342	8226	8062	7946	8285	8005	93	2450	500	5720	10	1	18636519	1487	190.00	4.73	12	0.33	42.00	1688.00	15880	20230425	-49.75	7040	20231027	13.35	15880	-49.75	20230425	7040	13.35	20231027	15880	-49.75	20230425	7040	13.35	20231027	7.57	N	388050	500	93 억	57823	N	N	0	N	N
33	20231226	091232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	-120	5	-1.47	137010140	16880	8.04	8180	8200	8030	10630	5730	8180	8116.34	0.31	0	-5939	8506	8342	8226	8062	7946	8285	8005	93	2450	500	5720	10	1	18636519	1502	191.90	4.77	12	0.09	42.00	1688.00	15880	20230425	-49.24	7040	20231027	14.49	15880	-49.24	20230425	7040	14.49	20231027	15880	-49.24	20230425	7040	14.49	20231027	7.57	N	388050	500	93 억	57823	N	N	0	N	N
34	20231222	161212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8180	-50	5	-0.61	1718875450	209179	67.69	8240	8390	8110	10690	5770	8230	8217.30	0.30	0	2211	8570	8400	8300	8130	8030	8350	8080	93	2460	500	5760	10	1	18636519	1524	194.76	4.85	12	1.12	42.00	1688.00	15880	20230425	-48.49	7040	20231027	16.19	15880	-48.49	20230425	7040	16.19	20231027	15880	-48.49	20230425	7040	16.19	20231027	7.50	N	388050	500	93 억	55610	N	N	0	N	N
35	20231222	151208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8200	-30	5	-0.36	1655949570	201489	65.20	8240	8390	8110	10690	5770	8230	8218.56	0.30	0	2026	8570	8400	8300	8130	8030	8350	8080	93	2460	500	5760	10	1	18636519	1528	195.24	4.86	12	1.08	42.00	1688.00	15880	20230425	-48.36	7040	20231027	16.48	15880	-48.36	20230425	7040	16.48	20231027	15880	-48.36	20230425	7040	16.48	20231027	7.50	N	388050	500	93 억	55610	N	N	0	N	N
36	20231222	141209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	80	2	0.97	1344762160	163937	53.05	8240	8390	8110	10690	5770	8230	8202.91	0.30	0	666	8570	8400	8300	8130	8030	8350	8080	93	2460	500	5760	10	1	18636519	1549	197.86	4.92	12	0.88	42.00	1688.00	15880	20230425	-47.67	7040	20231027	18.04	15880	-47.67	20230425	7040	18.04	20231027	15880	-47.67	20230425	7040	18.04	20231027	7.50	N	388050	500	93 억	55610	N	N	0	N	N
37	20231222	131207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8130	-100	5	-1.22	826326080	101258	32.77	8240	8260	8110	10690	5770	8230	8160.55	0.30	0	-3872	8570	8400	8300	8130	8030	8350	8080	93	2460	500	5760	10	1	18636519	1515	193.57	4.82	12	0.54	42.00	1688.00	15880	20230425	-48.80	7040	20231027	15.48	15880	-48.80	20230425	7040	15.48	20231027	15880	-48.80	20230425	7040	15.48	20231027	7.50	N	388050	500	93 억	55610	N	N	0	N	N
38	20231222	121208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8130	-100	5	-1.22	764721610	93680	30.32	8240	8260	8110	10690	5770	8230	8163.07	0.30	0	-3365	8570	8400	8300	8130	8030	8350	8080	93	2460	500	5760	10	1	18636519	1515	193.57	4.82	12	0.50	42.00	1688.00	15880	20230425	-48.80	7040	20231027	15.48	15880	-48.80	20230425	7040	15.48	20231027	15880	-48.80	20230425	7040	15.48	20231027	7.50	N	388050	500	93 억	55610	N	N	0	N	N
39	20231222	111206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8130	-100	5	-1.22	647360420	79260	25.65	8240	8260	8110	10690	5770	8230	8167.50	0.30	0	-4578	8570	8400	8300	8130	8030	8350	8080	93	2460	500	5760	10	1	18636519	1515	193.57	4.82	12	0.43	42.00	1688.00	15880	20230425	-48.80	7040	20231027	15.48	15880	-48.80	20230425	7040	15.48	20231027	15880	-48.80	20230425	7040	15.48	20231027	7.50	N	388050	500	93 억	55610	N	N	0	N	N
40	20231222	101202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	-80	5	-0.97	523301210	64003	20.71	8240	8260	8120	10690	5770	8230	8176.14	0.30	0	-5211	8570	8400	8300	8130	8030	8350	8080	93	2460	500	5760	10	1	18636519	1519	194.05	4.83	12	0.34	42.00	1688.00	15880	20230425	-48.68	7040	20231027	15.77	15880	-48.68	20230425	7040	15.77	20231027	15880	-48.68	20230425	7040	15.77	20231027	7.50	N	388050	500	93 억	55610	N	N	0	N	N
41	20231222	091208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8240	10	2	0.12	85458910	10380	3.36	8240	8260	8210	10690	5770	8230	8233.06	0.30	0	-4534	8570	8400	8300	8130	8030	8350	8080	93	2460	500	5760	10	1	18636519	1536	196.19	4.88	12	0.06	42.00	1688.00	15880	20230425	-48.11	7040	20231027	17.05	15880	-48.11	20230425	7040	17.05	20231027	15880	-48.11	20230425	7040	17.05	20231027	7.50	N	388050	500	93 억	55610	N	N	0	N	N
42	20231221	161158	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8230	-10	5	-0.12	2563808060	307091	207.38	8430	8470	8200	10710	5770	8240	8349.05	0.38	0	-14843	8513	8376	8293	8156	8073	8445	8225	93	2470	500	5760	10	1	18636519	1534	195.95	4.88	12	1.65	42.00	1688.00	15880	20230425	-48.17	7040	20231027	16.90	15880	-48.17	20230425	7040	16.90	20231027	15880	-48.17	20230425	7040	16.90	20231027	7.45	N	388050	500	93 억	70453	N	N	0	N	N
43	20231221	151204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8240	0	3	0.00	2489444720	298066	201.28	8430	8470	8200	10710	5770	8240	8352.28	0.38	0	-15245	8513	8376	8293	8156	8073	8445	8225	93	2470	500	5760	10	1	18636519	1536	196.19	4.88	12	1.60	42.00	1688.00	15880	20230425	-48.11	7040	20231027	17.05	15880	-48.11	20230425	7040	17.05	20231027	15880	-48.11	20230425	7040	17.05	20231027	7.45	N	388050	500	93 억	70453	N	N	0	N	N
44	20231221	141159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8240	0	3	0.00	2307663390	275980	186.37	8430	8470	8210	10710	5770	8240	8362.04	0.38	0	-12280	8513	8376	8293	8156	8073	8445	8225	93	2470	500	5760	10	1	18636519	1536	196.19	4.88	12	1.48	42.00	1688.00	15880	20230425	-48.11	7040	20231027	17.05	15880	-48.11	20230425	7040	17.05	20231027	15880	-48.11	20230425	7040	17.05	20231027	7.45	N	388050	500	93 억	70453	N	N	0	N	N
45	20231221	131157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8220	-20	5	-0.24	2241607630	267955	180.95	8430	8470	8220	10710	5770	8240	8365.97	0.38	0	-11229	8513	8376	8293	8156	8073	8445	8225	93	2470	500	5760	10	1	18636519	1532	195.71	4.87	12	1.44	42.00	1688.00	15880	20230425	-48.24	7040	20231027	16.76	15880	-48.24	20230425	7040	16.76	20231027	15880	-48.24	20230425	7040	16.76	20231027	7.45	N	388050	500	93 억	70453	N	N	0	N	N
46	20231221	121205	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8250	10	2	0.12	2086031910	249081	168.20	8430	8470	8240	10710	5770	8240	8375.33	0.38	0	-5381	8513	8376	8293	8156	8073	8445	8225	93	2470	500	5760	10	1	18636519	1538	196.43	4.89	12	1.34	42.00	1688.00	15880	20230425	-48.05	7040	20231027	17.19	15880	-48.05	20230425	7040	17.19	20231027	15880	-48.05	20230425	7040	17.19	20231027	7.45	N	388050	500	93 억	70453	N	N	0	N	N
47	20231221	111205	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8300	60	2	0.73	2013794790	240345	162.30	8430	8470	8240	10710	5770	8240	8379.21	0.38	0	-5585	8513	8376	8293	8156	8073	8445	8225	93	2470	500	5760	10	1	18636519	1547	197.62	4.92	12	1.29	42.00	1688.00	15880	20230425	-47.73	7040	20231027	17.90	15880	-47.73	20230425	7040	17.90	20231027	15880	-47.73	20230425	7040	17.90	20231027	7.45	N	388050	500	93 억	70453	N	N	0	N	N
48	20231221	101159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8340	100	2	1.21	1619709650	192752	130.16	8430	8470	8330	10710	5770	8240	8403.72	0.38	0	-2471	8513	8376	8293	8156	8073	8445	8225	93	2470	500	5760	10	1	18636519	1554	198.57	4.94	12	1.03	42.00	1688.00	15880	20230425	-47.48	7040	20231027	18.47	15880	-47.48	20230425	7040	18.47	20231027	15880	-47.48	20230425	7040	18.47	20231027	7.45	N	388050	500	93 억	70453	N	N	0	N	N
49	20231221	091201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	150	2	1.82	920217030	109408	73.88	8430	8470	8350	10710	5770	8240	8412.07	0.38	0	-11879	8513	8376	8293	8156	8073	8445	8225	93	2470	500	5760	10	1	18636519	1564	199.76	4.97	12	0.59	42.00	1688.00	15880	20230425	-47.17	7040	20231027	19.18	15880	-47.17	20230425	7040	19.18	20231027	15880	-47.17	20230425	7040	19.18	20231027	7.45	N	388050	500	93 억	70453	N	N	0	N	N
50	20231220	161205	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8240	50	2	0.61	1220557550	147340	113.62	8220	8430	8210	10640	5740	8190	8284.15	0.23	0	26839	8430	8310	8190	8070	7950	8370	8130	93	2450	500	5730	10	1	18636519	1536	196.19	4.88	12	0.79	42.00	1688.00	15880	20230425	-48.11	7040	20231027	17.05	15880	-48.11	20230425	7040	17.05	20231027	15880	-48.11	20230425	7040	17.05	20231027	7.34	N	388050	500	93 억	43609	N	N	0	N	N
51	20231220	151301	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8250	60	2	0.73	1152861360	139128	107.29	8220	8430	8210	10640	5740	8190	8286.34	0.23	0	27316	8430	8310	8190	8070	7950	8370	8130	93	2450	500	5730	10	1	18636519	1538	196.43	4.89	12	0.75	42.00	1688.00	15880	20230425	-48.05	7040	20231027	17.19	15880	-48.05	20230425	7040	17.19	20231027	15880	-48.05	20230425	7040	17.19	20231027	7.34	N	388050	500	93 억	43609	N	N	0	N	N
52	20231220	141326	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	80	2	0.98	1037444790	125139	96.50	8220	8430	8210	10640	5740	8190	8290.34	0.23	0	28114	8430	8310	8190	8070	7950	8370	8130	93	2450	500	5730	10	1	18636519	1541	196.90	4.90	12	0.67	42.00	1688.00	15880	20230425	-47.92	7040	20231027	17.47	15880	-47.92	20230425	7040	17.47	20231027	15880	-47.92	20230425	7040	17.47	20231027	7.34	N	388050	500	93 억	43609	N	N	0	N	N
53	20231220	131312	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8300	110	2	1.34	861965500	103856	80.09	8220	8430	8210	10640	5740	8190	8299.62	0.23	0	20515	8430	8310	8190	8070	7950	8370	8130	93	2450	500	5730	10	1	18636519	1547	197.62	4.92	12	0.56	42.00	1688.00	15880	20230425	-47.73	7040	20231027	17.90	15880	-47.73	20230425	7040	17.90	20231027	15880	-47.73	20230425	7040	17.90	20231027	7.34	N	388050	500	93 억	43609	N	N	0	N	N
54	20231220	121157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8300	110	2	1.34	767177010	92404	71.26	8220	8430	8210	10640	5740	8190	8302.42	0.23	0	21049	8430	8310	8190	8070	7950	8370	8130	93	2450	500	5730	10	1	18636519	1547	197.62	4.92	12	0.50	42.00	1688.00	15880	20230425	-47.73	7040	20231027	17.90	15880	-47.73	20230425	7040	17.90	20231027	15880	-47.73	20230425	7040	17.90	20231027	7.34	N	388050	500	93 억	43609	N	N	0	N	N
55	20231220	111201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	120	2	1.47	672145300	80971	62.44	8220	8430	8210	10640	5740	8190	8301.06	0.23	0	22053	8430	8310	8190	8070	7950	8370	8130	93	2450	500	5730	10	1	18636519	1549	197.86	4.92	12	0.43	42.00	1688.00	15880	20230425	-47.67	7040	20231027	18.04	15880	-47.67	20230425	7040	18.04	20231027	15880	-47.67	20230425	7040	18.04	20231027	7.34	N	388050	500	93 억	43609	N	N	0	N	N
56	20231220	101202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	140	2	1.71	471472300	56897	43.87	8220	8430	8210	10640	5740	8190	8286.42	0.23	0	18398	8430	8310	8190	8070	7950	8370	8130	93	2450	500	5730	10	1	18636519	1552	198.33	4.93	12	0.31	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	7.34	N	388050	500	93 억	43609	N	N	0	N	N
57	20231220	091200	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8230	40	2	0.49	38443070	4669	3.60	8220	8250	8210	10640	5740	8190	8233.68	0.23	0	446	8430	8310	8190	8070	7950	8370	8130	93	2450	500	5730	10	1	18636519	1534	195.95	4.88	12	0.03	42.00	1688.00	15880	20230425	-48.17	7040	20231027	16.90	15880	-48.17	20230425	7040	16.90	20231027	15880	-48.17	20230425	7040	16.90	20231027	7.34	N	388050	500	93 억	43609	N	N	0	N	N
58	20231219	161157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8190	-70	5	-0.85	1049346800	128388	125.77	8160	8310	8070	10730	5790	8260	8173.15	0.23	0	128	8373	8316	8273	8216	8173	8295	8195	93	2470	500	5780	10	1	18636519	1526	195.00	4.85	12	0.69	42.00	1688.00	15880	20230425	-48.43	7040	20231027	16.34	15880	-48.43	20230425	7040	16.34	20231027	15880	-48.43	20230425	7040	16.34	20231027	7.33	N	388050	500	93 억	42799	N	N	0	N	N
59	20231219	151202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8190	-70	5	-0.85	1011520770	123768	121.24	8160	8310	8070	10730	5790	8260	8172.65	0.23	0	617	8373	8316	8273	8216	8173	8295	8195	93	2470	500	5780	10	1	18636519	1526	195.00	4.85	12	0.66	42.00	1688.00	15880	20230425	-48.43	7040	20231027	16.34	15880	-48.43	20230425	7040	16.34	20231027	15880	-48.43	20230425	7040	16.34	20231027	7.33	N	388050	500	93 억	42799	N	N	0	N	N
60	20231219	141156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8200	-60	5	-0.73	932107850	114072	111.74	8160	8310	8070	10730	5790	8260	8171.15	0.23	0	1715	8373	8316	8273	8216	8173	8295	8195	93	2470	500	5780	10	1	18636519	1528	195.24	4.86	12	0.61	42.00	1688.00	15880	20230425	-48.36	7040	20231027	16.48	15880	-48.36	20230425	7040	16.48	20231027	15880	-48.36	20230425	7040	16.48	20231027	7.33	N	388050	500	93 억	42799	N	N	0	N	N
61	20231219	131204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8200	-60	5	-0.73	835154950	102230	100.14	8160	8310	8070	10730	5790	8260	8169.28	0.23	0	1309	8373	8316	8273	8216	8173	8295	8195	93	2470	500	5780	10	1	18636519	1528	195.24	4.86	12	0.55	42.00	1688.00	15880	20230425	-48.36	7040	20231027	16.48	15880	-48.36	20230425	7040	16.48	20231027	15880	-48.36	20230425	7040	16.48	20231027	7.33	N	388050	500	93 억	42799	N	N	0	N	N
62	20231219	121205	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	0	3	0.00	782493040	95830	93.87	8160	8310	8070	10730	5790	8260	8165.33	0.23	0	1465	8373	8316	8273	8216	8173	8295	8195	93	2470	500	5780	10	1	18636519	1539	196.67	4.89	12	0.51	42.00	1688.00	15880	20230425	-47.98	7040	20231027	17.33	15880	-47.98	20230425	7040	17.33	20231027	15880	-47.98	20230425	7040	17.33	20231027	7.33	N	388050	500	93 억	42799	N	N	0	N	N
63	20231219	111201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8230	-30	5	-0.36	706311090	86595	84.83	8160	8260	8070	10730	5790	8260	8156.37	0.23	0	524	8373	8316	8273	8216	8173	8295	8195	93	2470	500	5780	10	1	18636519	1534	195.95	4.88	12	0.46	42.00	1688.00	15880	20230425	-48.17	7040	20231027	16.90	15880	-48.17	20230425	7040	16.90	20231027	15880	-48.17	20230425	7040	16.90	20231027	7.33	N	388050	500	93 억	42799	N	N	0	N	N
64	20231219	101157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	-110	5	-1.33	571887970	70220	68.79	8160	8230	8070	10730	5790	8260	8144.07	0.23	0	1616	8373	8316	8273	8216	8173	8295	8195	93	2470	500	5780	10	1	18636519	1519	194.05	4.83	12	0.38	42.00	1688.00	15880	20230425	-48.68	7040	20231027	15.77	15880	-48.68	20230425	7040	15.77	20231027	15880	-48.68	20230425	7040	15.77	20231027	7.33	N	388050	500	93 억	42799	N	N	0	N	N
65	20231219	091156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	-170	5	-2.06	313636210	38495	37.71	8160	8230	8070	10730	5790	8260	8147.16	0.23	0	2830	8373	8316	8273	8216	8173	8295	8195	93	2470	500	5780	10	1	18636519	1508	192.62	4.79	12	0.21	42.00	1688.00	15880	20230425	-49.06	7040	20231027	14.91	15880	-49.06	20230425	7040	14.91	20231027	15880	-49.06	20230425	7040	14.91	20231027	7.33	N	388050	500	93 억	42799	N	N	0	N	N
66	20231218	161154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	-70	5	-0.84	812538770	98397	89.25	8300	8330	8230	10820	5840	8330	8257.03	0.24	0	-2086	8436	8382	8306	8252	8176	8410	8280	93	2490	500	5830	10	1	18636519	1539	196.67	4.89	12	0.53	42.00	1688.00	15880	20230425	-47.98	7040	20231027	17.33	15880	-47.98	20230425	7040	17.33	20231027	15880	-47.98	20230425	7040	17.33	20231027	7.37	N	388050	500	93 억	44888	N	N	11	N	N
67	20231218	151157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	-70	5	-0.84	761062970	92166	83.60	8300	8330	8230	10820	5840	8330	8256.77	0.24	0	-2404	8436	8382	8306	8252	8176	8410	8280	93	2490	500	5830	10	1	18636519	1539	196.67	4.89	12	0.49	42.00	1688.00	15880	20230425	-47.98	7040	20231027	17.33	15880	-47.98	20230425	7040	17.33	20231027	15880	-47.98	20230425	7040	17.33	20231027	7.37	N	388050	500	93 억	44888	N	N	11	N	N
68	20231218	141200	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	-60	5	-0.72	696487420	84355	76.52	8300	8330	8230	10820	5840	8330	8255.78	0.24	0	-2362	8436	8382	8306	8252	8176	8410	8280	93	2490	500	5830	10	1	18636519	1541	196.90	4.90	12	0.45	42.00	1688.00	15880	20230425	-47.92	7040	20231027	17.47	15880	-47.92	20230425	7040	17.47	20231027	15880	-47.92	20230425	7040	17.47	20231027	7.37	N	388050	500	93 억	44888	N	N	11	N	N
69	20231218	131150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	-70	5	-0.84	556403570	67367	61.11	8300	8330	8230	10820	5840	8330	8258.28	0.24	0	-2338	8436	8382	8306	8252	8176	8410	8280	93	2490	500	5830	10	1	18636519	1539	196.67	4.89	12	0.36	42.00	1688.00	15880	20230425	-47.98	7040	20231027	17.33	15880	-47.98	20230425	7040	17.33	20231027	15880	-47.98	20230425	7040	17.33	20231027	7.37	N	388050	500	93 억	44888	N	N	11	N	N
70	20231218	121147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	-60	5	-0.72	478457200	57923	52.54	8300	8330	8230	10820	5840	8330	8259.06	0.24	0	-1937	8436	8382	8306	8252	8176	8410	8280	93	2490	500	5830	10	1	18636519	1541	196.90	4.90	12	0.31	42.00	1688.00	15880	20230425	-47.92	7040	20231027	17.47	15880	-47.92	20230425	7040	17.47	20231027	15880	-47.92	20230425	7040	17.47	20231027	7.37	N	388050	500	93 억	44888	N	N	11	N	N
71	20231218	111149	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8250	-80	5	-0.96	387220780	46883	42.53	8300	8330	8230	10820	5840	8330	8257.83	0.24	0	-1909	8436	8382	8306	8252	8176	8410	8280	93	2490	500	5830	10	1	18636519	1538	196.43	4.89	12	0.25	42.00	1688.00	15880	20230425	-48.05	7040	20231027	17.19	15880	-48.05	20230425	7040	17.19	20231027	15880	-48.05	20230425	7040	17.19	20231027	7.37	N	388050	500	93 억	44888	N	N	11	N	N
72	20231218	101147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	-60	5	-0.72	272945240	33038	29.97	8300	8330	8230	10820	5840	8330	8259.52	0.24	0	-3130	8436	8382	8306	8252	8176	8410	8280	93	2490	500	5830	10	1	18636519	1541	196.90	4.90	12	0.18	42.00	1688.00	15880	20230425	-47.92	7040	20231027	17.47	15880	-47.92	20230425	7040	17.47	20231027	15880	-47.92	20230425	7040	17.47	20231027	7.37	N	388050	500	93 억	44888	N	N	11	N	N
73	20231218	091145	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8300	-30	5	-0.36	90372660	10910	9.90	8300	8330	8250	10820	5840	8330	8279.02	0.24	0	-2978	8436	8382	8306	8252	8176	8410	8280	93	2490	500	5830	10	1	18636519	1547	197.62	4.92	12	0.06	42.00	1688.00	15880	20230425	-47.73	7040	20231027	17.90	15880	-47.73	20230425	7040	17.90	20231027	15880	-47.73	20230425	7040	17.90	20231027	7.37	N	388050	500	93 억	44888	N	N	11	N	N
74	20231215	161149	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	30	2	0.36	896328780	108212	72.32	8300	8360	8230	10790	5810	8300	8282.89	0.27	0	-5080	8540	8420	8350	8230	8160	8385	8195	93	2490	500	5810	10	1	18636519	1552	198.33	4.93	12	0.58	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	7.23	N	388050	500	93 억	50034	N	N	11	N	N
75	20231215	151153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	-20	5	-0.24	820112580	99047	66.19	8300	8360	8230	10790	5810	8300	8280.00	0.27	0	-4022	8540	8420	8350	8230	8160	8385	8195	93	2490	500	5810	10	1	18636519	1543	197.14	4.91	12	0.53	42.00	1688.00	15880	20230425	-47.86	7040	20231027	17.61	15880	-47.86	20230425	7040	17.61	20231027	15880	-47.86	20230425	7040	17.61	20231027	7.23	N	388050	500	93 억	50034	N	N	10	N	N
76	20231215	141151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	-20	5	-0.24	765113690	92380	61.74	8300	8360	8230	10790	5810	8300	8282.21	0.27	0	-3954	8540	8420	8350	8230	8160	8385	8195	93	2490	500	5810	10	1	18636519	1543	197.14	4.91	12	0.50	42.00	1688.00	15880	20230425	-47.86	7040	20231027	17.61	15880	-47.86	20230425	7040	17.61	20231027	15880	-47.86	20230425	7040	17.61	20231027	7.23	N	388050	500	93 억	50034	N	N	10	N	N
77	20231215	131145	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8250	-50	5	-0.60	584831080	70507	47.12	8300	8360	8240	10790	5810	8300	8294.64	0.27	0	-3904	8540	8420	8350	8230	8160	8385	8195	93	2490	500	5810	10	1	18636519	1538	196.43	4.89	12	0.38	42.00	1688.00	15880	20230425	-48.05	7040	20231027	17.19	15880	-48.05	20230425	7040	17.19	20231027	15880	-48.05	20230425	7040	17.19	20231027	7.23	N	388050	500	93 억	50034	N	N	10	N	N
78	20231215	121146	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8290	-10	5	-0.12	437025370	52626	35.17	8300	8360	8240	10790	5810	8300	8304.38	0.27	0	329	8540	8420	8350	8230	8160	8385	8195	93	2490	500	5810	10	1	18636519	1545	197.38	4.91	12	0.28	42.00	1688.00	15880	20230425	-47.80	7040	20231027	17.76	15880	-47.80	20230425	7040	17.76	20231027	15880	-47.80	20230425	7040	17.76	20231027	7.23	N	388050	500	93 억	50034	N	N	10	N	N
79	20231215	111139	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	20	2	0.24	364718450	43906	29.34	8300	8360	8240	10790	5810	8300	8306.83	0.27	0	4685	8540	8420	8350	8230	8160	8385	8195	93	2490	500	5810	10	1	18636519	1551	198.10	4.93	12	0.24	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	7.23	N	388050	500	93 억	50034	N	N	10	N	N
80	20231215	101146	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	10	2	0.12	250622120	30164	20.16	8300	8360	8240	10790	5810	8300	8308.70	0.27	0	4021	8540	8420	8350	8230	8160	8385	8195	93	2490	500	5810	10	1	18636519	1549	197.86	4.92	12	0.16	42.00	1688.00	15880	20230425	-47.67	7040	20231027	18.04	15880	-47.67	20230425	7040	18.04	20231027	15880	-47.67	20230425	7040	18.04	20231027	7.23	N	388050	500	93 억	50034	N	N	10	N	N
81	20231215	091150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	20	2	0.24	90916330	10979	7.34	8300	8340	8240	10790	5810	8300	8280.63	0.27	0	2584	8540	8420	8350	8230	8160	8385	8195	93	2490	500	5810	10	1	18636519	1551	198.10	4.93	12	0.06	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	7.23	N	388050	500	93 억	50034	N	N	10	N	N
82	20231214	161141	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8300	-10	5	-0.12	1197107750	143561	113.41	8320	8470	8280	10800	5820	8310	8339.15	0.23	0	8123	8543	8426	8333	8216	8123	8380	8170	93	2490	500	5810	10	1	18636519	1547	197.62	4.92	12	0.77	42.00	1688.00	15880	20230425	-47.73	7040	20231027	17.90	15880	-47.73	20230425	7040	17.90	20231027	15880	-47.73	20230425	7040	17.90	20231027	7.07	N	388050	500	93 억	42046	N	N	10	N	N
83	20231214	151220	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	10	2	0.12	1069302670	128177	101.26	8320	8470	8280	10800	5820	8310	8342.88	0.23	0	7888	8543	8426	8333	8216	8123	8380	8170	93	2490	500	5810	10	1	18636519	1551	198.10	4.93	12	0.69	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	7.07	N	388050	500	93 억	42046	N	N	7	N	N
84	20231214	141148	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	20	2	0.24	939638330	112591	88.95	8320	8470	8280	10800	5820	8310	8346.20	0.23	0	7669	8543	8426	8333	8216	8123	8380	8170	93	2490	500	5810	10	1	18636519	1552	198.33	4.93	12	0.60	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	7.07	N	388050	500	93 억	42046	N	N	7	N	N
85	20231214	131218	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	0	3	0.00	756889940	90707	71.66	8320	8470	8280	10800	5820	8310	8345.07	0.23	0	2108	8543	8426	8333	8216	8123	8380	8170	93	2490	500	5810	10	1	18636519	1549	197.86	4.92	12	0.49	42.00	1688.00	15880	20230425	-47.67	7040	20231027	18.04	15880	-47.67	20230425	7040	18.04	20231027	15880	-47.67	20230425	7040	18.04	20231027	7.07	N	388050	500	93 억	42046	N	N	7	N	N
86	20231214	121240	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	20	2	0.24	656553140	78609	62.10	8320	8470	8280	10800	5820	8310	8353.18	0.23	0	1934	8543	8426	8333	8216	8123	8380	8170	93	2490	500	5810	10	1	18636519	1552	198.33	4.93	12	0.42	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	7.07	N	388050	500	93 억	42046	N	N	7	N	N
87	20231214	111214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	50	2	0.60	548550380	65629	51.85	8320	8470	8300	10800	5820	8310	8359.80	0.23	0	4162	8543	8426	8333	8216	8123	8380	8170	93	2490	500	5810	10	1	18636519	1558	199.05	4.95	12	0.35	42.00	1688.00	15880	20230425	-47.36	7040	20231027	18.75	15880	-47.36	20230425	7040	18.75	20231027	15880	-47.36	20230425	7040	18.75	20231027	7.07	N	388050	500	93 억	42046	N	N	7	N	N
88	20231214	101130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8350	40	2	0.48	408258900	48789	38.54	8320	8470	8320	10800	5820	8310	8370.19	0.23	0	4306	8543	8426	8333	8216	8123	8380	8170	93	2490	500	5810	10	1	18636519	1556	198.81	4.95	12	0.26	42.00	1688.00	15880	20230425	-47.42	7040	20231027	18.61	15880	-47.42	20230425	7040	18.61	20231027	15880	-47.42	20230425	7040	18.61	20231027	7.07	N	388050	500	93 억	42046	N	N	7	N	N
89	20231214	091111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8440	130	2	1.56	175118250	20946	16.55	8320	8440	8320	10800	5820	8310	8365.50	0.23	0	3273	8543	8426	8333	8216	8123	8380	8170	93	2490	500	5810	10	1	18636519	1573	200.95	5.00	12	0.11	42.00	1688.00	15880	20230425	-46.85	7040	20231027	19.89	15880	-46.85	20230425	7040	19.89	20231027	15880	-46.85	20230425	7040	19.89	20231027	7.07	N	388050	500	93 억	42046	N	N	7	N	N
90	20231213	161136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	-140	5	-1.66	1024035770	123250	26.55	8400	8450	8240	10980	5920	8450	8308.59	0.26	0	-5920	8890	8670	8540	8320	8190	8605	8255	93	2530	500	5910	10	1	18636519	1549	197.86	4.92	12	0.66	42.00	1688.00	15880	20230425	-47.67	7040	20231027	18.04	15880	-47.67	20230425	7040	18.04	20231027	15880	-47.67	20230425	7040	18.04	20231027	7.12	N	388050	500	93 억	47963	N	N	7	N	N
91	20231213	151200	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	-190	5	-2.25	948898860	114179	24.59	8400	8450	8240	10980	5920	8450	8310.63	0.26	0	-5526	8890	8670	8540	8320	8190	8605	8255	93	2530	500	5910	10	1	18636519	1539	196.67	4.89	12	0.61	42.00	1688.00	15880	20230425	-47.98	7040	20231027	17.33	15880	-47.98	20230425	7040	17.33	20231027	15880	-47.98	20230425	7040	17.33	20231027	7.12	N	388050	500	93 억	47963	N	N	13	N	N
92	20231213	141159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	-140	5	-1.66	751894440	90365	19.46	8400	8450	8260	10980	5920	8450	8320.64	0.26	0	-4580	8890	8670	8540	8320	8190	8605	8255	93	2530	500	5910	10	1	18636519	1549	197.86	4.92	12	0.48	42.00	1688.00	15880	20230425	-47.67	7040	20231027	18.04	15880	-47.67	20230425	7040	18.04	20231027	15880	-47.67	20230425	7040	18.04	20231027	7.12	N	388050	500	93 억	47963	N	N	13	N	N
93	20231213	131204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	-130	5	-1.54	681958570	81942	17.65	8400	8450	8260	10980	5920	8450	8322.45	0.26	0	-4566	8890	8670	8540	8320	8190	8605	8255	93	2530	500	5910	10	1	18636519	1551	198.10	4.93	12	0.44	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	7.12	N	388050	500	93 억	47963	N	N	13	N	N
94	20231213	121158	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	-140	5	-1.66	604757000	72648	15.65	8400	8450	8260	10980	5920	8450	8324.48	0.26	0	-2093	8890	8670	8540	8320	8190	8605	8255	93	2530	500	5910	10	1	18636519	1549	197.86	4.92	12	0.39	42.00	1688.00	15880	20230425	-47.67	7040	20231027	18.04	15880	-47.67	20230425	7040	18.04	20231027	15880	-47.67	20230425	7040	18.04	20231027	7.12	N	388050	500	93 억	47963	N	N	13	N	N
95	20231213	111203	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8370	-80	5	-0.95	568304590	68265	14.70	8400	8450	8260	10980	5920	8450	8324.98	0.26	0	-377	8890	8670	8540	8320	8190	8605	8255	93	2530	500	5910	10	1	18636519	1560	199.29	4.96	12	0.37	42.00	1688.00	15880	20230425	-47.29	7040	20231027	18.89	15880	-47.29	20230425	7040	18.89	20231027	15880	-47.29	20230425	7040	18.89	20231027	7.12	N	388050	500	93 억	47963	N	N	13	N	N
96	20231213	101211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8300	-150	5	-1.78	457485810	54942	11.83	8400	8450	8260	10980	5920	8450	8326.70	0.26	0	1351	8890	8670	8540	8320	8190	8605	8255	93	2530	500	5910	10	1	18636519	1547	197.62	4.92	12	0.29	42.00	1688.00	15880	20230425	-47.73	7040	20231027	17.90	15880	-47.73	20230425	7040	17.90	20231027	15880	-47.73	20230425	7040	17.90	20231027	7.12	N	388050	500	93 억	47963	N	N	13	N	N
97	20231213	091156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	-130	5	-1.54	125768580	15011	3.23	8400	8450	8320	10980	5920	8450	8378.43	0.26	0	-47	8890	8670	8540	8320	8190	8605	8255	93	2530	500	5910	10	1	18636519	1551	198.10	4.93	12	0.08	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	7.12	N	388050	500	93 억	47963	N	N	13	N	N
98	20231212	161115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	100	2	1.20	3919856520	458404	153.87	8600	8760	8410	10850	5850	8350	8551.19	0.26	0	-947	8576	8462	8326	8212	8076	8520	8270	93	2500	500	5840	10	1	18636519	1575	201.19	5.01	12	2.46	42.00	1688.00	15880	20230425	-46.79	7040	20231027	20.03	15880	-46.79	20230425	7040	20.03	20231027	15880	-46.79	20230425	7040	20.03	20231027	6.87	N	388050	500	93 억	48910	N	N	13	N	N
99	20231212	151120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	100	2	1.20	3820612310	446651	149.93	8600	8760	8410	10850	5850	8350	8553.91	0.26	0	-1848	8576	8462	8326	8212	8076	8520	8270	93	2500	500	5840	10	1	18636519	1575	201.19	5.01	12	2.40	42.00	1688.00	15880	20230425	-46.79	7040	20231027	20.03	15880	-46.79	20230425	7040	20.03	20231027	15880	-46.79	20230425	7040	20.03	20231027	6.87	N	388050	500	93 억	48910	N	N	0	N	N
100	20231212	141018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	120	2	1.44	3656703220	427259	143.42	8600	8760	8410	10850	5850	8350	8558.52	0.26	0	-5512	8576	8462	8326	8212	8076	8520	8270	93	2500	500	5840	10	1	18636519	1579	201.67	5.02	12	2.29	42.00	1688.00	15880	20230425	-46.66	7040	20231027	20.31	15880	-46.66	20230425	7040	20.31	20231027	15880	-46.66	20230425	7040	20.31	20231027	6.87	N	388050	500	93 억	48910	N	N	0	N	N
101	20231212	131024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8440	90	2	1.08	3476615220	405967	136.27	8600	8760	8410	10850	5850	8350	8563.79	0.26	0	-4744	8576	8462	8326	8212	8076	8520	8270	93	2500	500	5840	10	1	18636519	1573	200.95	5.00	12	2.18	42.00	1688.00	15880	20230425	-46.85	7040	20231027	19.89	15880	-46.85	20230425	7040	19.89	20231027	15880	-46.85	20230425	7040	19.89	20231027	6.87	N	388050	500	93 억	48910	N	N	0	N	N
102	20231212	121013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	80	2	0.96	3355405880	391618	131.45	8600	8760	8410	10850	5850	8350	8568.06	0.26	0	-4881	8576	8462	8326	8212	8076	8520	8270	93	2500	500	5840	10	1	18636519	1571	200.71	4.99	12	2.10	42.00	1688.00	15880	20230425	-46.91	7040	20231027	19.74	15880	-46.91	20230425	7040	19.74	20231027	15880	-46.91	20230425	7040	19.74	20231027	6.87	N	388050	500	93 억	48910	N	N	0	N	N
103	20231212	111030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	100	2	1.20	3181943730	371043	124.55	8600	8760	8450	10850	5850	8350	8575.67	0.26	0	-2527	8576	8462	8326	8212	8076	8520	8270	93	2500	500	5840	10	1	18636519	1575	201.19	5.01	12	1.99	42.00	1688.00	15880	20230425	-46.79	7040	20231027	20.03	15880	-46.79	20230425	7040	20.03	20231027	15880	-46.79	20230425	7040	20.03	20231027	6.87	N	388050	500	93 억	48910	N	N	0	N	N
104	20231212	101112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	140	2	1.68	2962824930	345190	115.87	8600	8760	8450	10850	5850	8350	8583.17	0.26	0	-2191	8576	8462	8326	8212	8076	8520	8270	93	2500	500	5840	10	1	18636519	1582	202.14	5.03	12	1.85	42.00	1688.00	15880	20230425	-46.54	7040	20231027	20.60	15880	-46.54	20230425	7040	20.60	20231027	15880	-46.54	20230425	7040	20.60	20231027	6.87	N	388050	500	93 억	48910	N	N	0	N	N
105	20231212	091113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	150	2	1.80	2060683610	239079	80.25	8600	8760	8460	10850	5850	8350	8619.26	0.26	0	-6423	8576	8462	8326	8212	8076	8520	8270	93	2500	500	5840	10	1	18636519	1584	202.38	5.04	12	1.28	42.00	1688.00	15880	20230425	-46.47	7040	20231027	20.74	15880	-46.47	20230425	7040	20.74	20231027	15880	-46.47	20230425	7040	20.74	20231027	6.87	N	388050	500	93 억	48910	N	N	0	N	N
106	20231211	161115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8350	30	2	0.36	1258886690	151289	71.85	8320	8440	8190	10810	5830	8320	8320.01	0.28	10410	7110	8533	8426	8343	8236	8153	8385	8195	93	2490	500	5820	10	1	18636519	1556	198.81	4.95	12	0.81	42.00	1688.00	15880	20230425	-47.42	7040	20231027	18.61	15880	-47.42	20230425	7040	18.61	20231027	15880	-47.42	20230425	7040	18.61	20231027	6.72	N	388050	500	93 억	52198	N	N	0	N	N
107	20231211	151111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	-10	5	-0.12	1119986300	134639	63.94	8320	8440	8190	10810	5830	8320	8318.44	0.28	10410	5916	8533	8426	8343	8236	8153	8385	8195	93	2490	500	5820	10	1	18636519	1549	197.86	4.92	12	0.72	42.00	1688.00	15880	20230425	-47.67	7040	20231027	18.04	15880	-47.67	20230425	7040	18.04	20231027	15880	-47.67	20230425	7040	18.04	20231027	6.72	N	388050	500	93 억	52198	N	N	0	N	N
108	20231211	141111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	0	3	0.00	989321780	118930	56.48	8320	8440	8190	10810	5830	8320	8318.52	0.28	10410	5743	8533	8426	8343	8236	8153	8385	8195	93	2490	500	5820	10	1	18636519	1551	198.10	4.93	12	0.64	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	6.72	N	388050	500	93 억	52198	N	N	0	N	N
109	20231211	131108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8350	30	2	0.36	900548180	108304	51.44	8320	8440	8190	10810	5830	8320	8314.99	0.28	10410	6252	8533	8426	8343	8236	8153	8385	8195	93	2490	500	5820	10	1	18636519	1556	198.81	4.95	12	0.58	42.00	1688.00	15880	20230425	-47.42	7040	20231027	18.61	15880	-47.42	20230425	7040	18.61	20231027	15880	-47.42	20230425	7040	18.61	20231027	6.72	N	388050	500	93 억	52198	N	N	0	N	N
110	20231211	121111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	10	2	0.12	850389860	102279	48.58	8320	8440	8190	10810	5830	8320	8314.40	0.28	10410	6186	8533	8426	8343	8236	8153	8385	8195	93	2490	500	5820	10	1	18636519	1552	198.33	4.93	12	0.55	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	6.72	N	388050	500	93 억	52198	N	N	0	N	N
111	20231211	111105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8340	20	2	0.24	747971960	89992	42.74	8320	8440	8190	10810	5830	8320	8311.52	0.28	10410	8773	8533	8426	8343	8236	8153	8385	8195	93	2490	500	5820	10	1	18636519	1554	198.57	4.94	12	0.48	42.00	1688.00	15880	20230425	-47.48	7040	20231027	18.47	15880	-47.48	20230425	7040	18.47	20231027	15880	-47.48	20230425	7040	18.47	20231027	6.72	N	388050	500	93 억	52198	N	N	0	N	N
112	20231211	101104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	0	3	0.00	416072150	50266	23.87	8320	8350	8190	10810	5830	8320	8277.21	0.28	10410	8452	8533	8426	8343	8236	8153	8385	8195	93	2490	500	5820	10	1	18636519	1551	198.10	4.93	12	0.27	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	6.72	N	388050	500	93 억	52198	N	N	0	N	N
113	20231211	091104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	-50	5	-0.60	168208440	20382	9.68	8320	8330	8190	10810	5830	8320	8252.01	0.28	10410	5548	8533	8426	8343	8236	8153	8385	8195	93	2490	500	5820	10	1	18636519	1541	196.90	4.90	12	0.11	42.00	1688.00	15880	20230425	-47.92	7040	20231027	17.47	15880	-47.92	20230425	7040	17.47	20231027	15880	-47.92	20230425	7040	17.47	20231027	6.72	N	388050	500	93 억	52198	N	N	0	N	N
114	20231208	161055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	-160	5	-1.89	1731729210	208223	39.80	8410	8450	8260	11020	5940	8480	8315.90	0.28	0	-10408	8900	8690	8360	8150	7820	8795	8255	93	2540	500	5930	10	1	18636519	1551	198.10	4.93	12	1.12	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	6.33	N	388050	500	93 억	52198	N	N	0	N	N
115	20231208	151058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8290	-190	5	-2.24	1616912940	194394	37.15	8410	8450	8260	11020	5940	8480	8316.85	0.28	0	-10260	8900	8690	8360	8150	7820	8795	8255	93	2540	500	5930	10	1	18636519	1545	197.38	4.91	12	1.04	42.00	1688.00	15880	20230425	-47.80	7040	20231027	17.76	15880	-47.80	20230425	7040	17.76	20231027	15880	-47.80	20230425	7040	17.76	20231027	6.33	N	388050	500	93 억	52198	N	N	0	N	N
116	20231208	141058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-150	5	-1.77	1427680260	171600	32.80	8410	8450	8260	11020	5940	8480	8318.86	0.28	0	-10044	8900	8690	8360	8150	7820	8795	8255	93	2540	500	5930	10	1	18636519	1552	198.33	4.93	12	0.92	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	6.33	N	388050	500	93 억	52198	N	N	0	N	N
117	20231208	131056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8290	-190	5	-2.24	1265989070	152094	29.07	8410	8450	8260	11020	5940	8480	8322.67	0.28	0	-9521	8900	8690	8360	8150	7820	8795	8255	93	2540	500	5930	10	1	18636519	1545	197.38	4.91	12	0.82	42.00	1688.00	15880	20230425	-47.80	7040	20231027	17.76	15880	-47.80	20230425	7040	17.76	20231027	15880	-47.80	20230425	7040	17.76	20231027	6.33	N	388050	500	93 억	52198	N	N	0	N	N
118	20231208	121052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8290	-190	5	-2.24	1184256740	142237	27.18	8410	8450	8260	11020	5940	8480	8324.83	0.28	0	-9069	8900	8690	8360	8150	7820	8795	8255	93	2540	500	5930	10	1	18636519	1545	197.38	4.91	12	0.76	42.00	1688.00	15880	20230425	-47.80	7040	20231027	17.76	15880	-47.80	20230425	7040	17.76	20231027	15880	-47.80	20230425	7040	17.76	20231027	6.33	N	388050	500	93 억	52198	N	N	0	N	N
119	20231208	111048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-150	5	-1.77	1123171700	134877	25.78	8410	8450	8260	11020	5940	8480	8326.21	0.28	0	-8906	8900	8690	8360	8150	7820	8795	8255	93	2540	500	5930	10	1	18636519	1552	198.33	4.93	12	0.72	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	6.33	N	388050	500	93 억	52198	N	N	0	N	N
120	20231208	101057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	-170	5	-2.00	812905510	97447	18.62	8410	8450	8270	11020	5940	8480	8340.57	0.28	0	-1259	8900	8690	8360	8150	7820	8795	8255	93	2540	500	5930	10	1	18636519	1549	197.86	4.92	12	0.52	42.00	1688.00	15880	20230425	-47.67	7040	20231027	18.04	15880	-47.67	20230425	7040	18.04	20231027	15880	-47.67	20230425	7040	18.04	20231027	6.33	N	388050	500	93 억	52198	N	N	0	N	N
121	20231208	091047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-150	5	-1.77	290708220	34696	6.63	8410	8450	8330	11020	5940	8480	8375.66	0.28	0	1358	8900	8690	8360	8150	7820	8795	8255	93	2540	500	5930	10	1	18636519	1552	198.33	4.93	12	0.19	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	6.33	N	388050	500	93 억	52198	N	N	0	N	N
122	20231207	161047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	140	2	1.68	4237299360	507511	88.61	8310	8570	8030	10840	5840	8340	8348.75	0.46	0	-34030	8833	8586	8433	8186	8033	8510	8110	93	2500	500	5830	10	1	18636519	1580	201.90	5.02	12	2.72	42.00	1688.00	15880	20230425	-46.60	7040	20231027	20.45	15880	-46.60	20230425	7040	20.45	20231027	15880	-46.60	20230425	7040	20.45	20231027	6.32	N	388050	500	93 억	86286	N	N	0	N	N
123	20231207	151050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	60	2	0.72	3953295890	473897	82.74	8310	8570	8030	10840	5840	8340	8342.10	0.46	0	-33478	8833	8586	8433	8186	8033	8510	8110	93	2500	500	5830	10	1	18636519	1565	200.00	4.98	12	2.54	42.00	1688.00	15880	20230425	-47.10	7040	20231027	19.32	15880	-47.10	20230425	7040	19.32	20231027	15880	-47.10	20230425	7040	19.32	20231027	6.32	N	388050	500	93 억	86286	N	N	0	N	N
124	20231207	141048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	-190	5	-2.28	1371424430	168637	29.44	8310	8310	8030	10840	5840	8340	8132.39	0.46	0	-25553	8833	8586	8433	8186	8033	8510	8110	93	2500	500	5830	10	1	18636519	1519	194.05	4.83	12	0.90	42.00	1688.00	15880	20230425	-48.68	7040	20231027	15.77	15880	-48.68	20230425	7040	15.77	20231027	15880	-48.68	20230425	7040	15.77	20231027	6.32	N	388050	500	93 억	86286	N	N	0	N	N
125	20231207	131047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	-190	5	-2.28	1211115780	149024	26.02	8310	8310	8030	10840	5840	8340	8126.97	0.46	0	-25734	8833	8586	8433	8186	8033	8510	8110	93	2500	500	5830	10	1	18636519	1519	194.05	4.83	12	0.80	42.00	1688.00	15880	20230425	-48.68	7040	20231027	15.77	15880	-48.68	20230425	7040	15.77	20231027	15880	-48.68	20230425	7040	15.77	20231027	6.32	N	388050	500	93 억	86286	N	N	0	N	N
126	20231207	121047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	-230	5	-2.76	995027970	122414	21.37	8310	8310	8030	10840	5840	8340	8128.37	0.46	0	-17001	8833	8586	8433	8186	8033	8510	8110	93	2500	500	5830	10	1	18636519	1511	193.10	4.80	12	0.66	42.00	1688.00	15880	20230425	-48.93	7040	20231027	15.20	15880	-48.93	20230425	7040	15.20	20231027	15880	-48.93	20230425	7040	15.20	20231027	6.32	N	388050	500	93 억	86286	N	N	0	N	N
127	20231207	111034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	-270	5	-3.24	884196050	108711	18.98	8310	8310	8030	10840	5840	8340	8133.44	0.46	0	-14546	8833	8586	8433	8186	8033	8510	8110	93	2500	500	5830	10	1	18636519	1504	192.14	4.78	12	0.58	42.00	1688.00	15880	20230425	-49.18	7040	20231027	14.63	15880	-49.18	20230425	7040	14.63	20231027	15880	-49.18	20230425	7040	14.63	20231027	6.32	N	388050	500	93 억	86286	N	N	0	N	N
128	20231207	101041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	-260	5	-3.12	776635660	95381	16.65	8310	8310	8030	10840	5840	8340	8142.44	0.46	0	-10273	8833	8586	8433	8186	8033	8510	8110	93	2500	500	5830	10	1	18636519	1506	192.38	4.79	12	0.51	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	15880	-49.12	20230425	7040	14.77	20231027	15880	-49.12	20230425	7040	14.77	20231027	6.32	N	388050	500	93 억	86286	N	N	0	N	N
129	20231207	091046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8190	-150	5	-1.80	196425330	23877	4.17	8310	8310	8180	10840	5840	8340	8226.51	0.46	0	-4575	8833	8586	8433	8186	8033	8510	8110	93	2500	500	5830	10	1	18636519	1526	195.00	4.85	12	0.13	42.00	1688.00	15880	20230425	-48.43	7040	20231027	16.34	15880	-48.43	20230425	7040	16.34	20231027	15880	-48.43	20230425	7040	16.34	20231027	6.32	N	388050	500	93 억	86286	N	N	0	N	N
130	20231206	161035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8340	90	2	1.09	4747172450	563177	139.40	8680	8680	8280	10720	5780	8250	8429.62	0.79	0	-60609	8623	8436	8303	8116	7983	8410	8090	93	2470	500	5770	10	1	18636519	1554	198.57	4.94	12	3.02	42.00	1688.00	15880	20230425	-47.48	7040	20231027	18.47	15880	-47.48	20230425	7040	18.47	20231027	15880	-47.48	20230425	7040	18.47	20231027	6.12	N	388050	500	93 억	146899	N	N	0	N	N
131	20231206	151053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	70	2	0.85	4671050490	554038	137.14	8680	8680	8280	10720	5780	8250	8431.07	0.79	0	-61149	8623	8436	8303	8116	7983	8410	8090	93	2470	500	5770	10	1	18636519	1551	198.10	4.93	12	2.97	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	6.12	N	388050	500	93 억	146899	N	N	0	N	N
132	20231206	141048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	80	2	0.97	4235171180	501679	124.18	8680	8680	8280	10720	5780	8250	8442.17	0.79	0	-63362	8623	8436	8303	8116	7983	8410	8090	93	2470	500	5770	10	1	18636519	1552	198.33	4.93	12	2.69	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	6.12	N	388050	500	93 억	146899	N	N	0	N	N
133	20231206	131036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8370	120	2	1.45	4081030580	483182	119.60	8680	8680	8280	10720	5780	8250	8446.34	0.79	0	-61064	8623	8436	8303	8116	7983	8410	8090	93	2470	500	5770	10	1	18636519	1560	199.29	4.96	12	2.59	42.00	1688.00	15880	20230425	-47.29	7040	20231027	18.89	15880	-47.29	20230425	7040	18.89	20231027	15880	-47.29	20230425	7040	18.89	20231027	6.12	N	388050	500	93 억	146899	N	N	0	N	N
134	20231206	121026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	150	2	1.82	3845571090	455014	112.63	8680	8680	8280	10720	5780	8250	8451.75	0.79	0	-64185	8623	8436	8303	8116	7983	8410	8090	93	2470	500	5770	10	1	18636519	1565	200.00	4.98	12	2.44	42.00	1688.00	15880	20230425	-47.10	7040	20231027	19.32	15880	-47.10	20230425	7040	19.32	20231027	15880	-47.10	20230425	7040	19.32	20231027	6.12	N	388050	500	93 억	146899	N	N	0	N	N
135	20231206	111050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	130	2	1.58	3691754030	436717	108.10	8680	8680	8280	10720	5780	8250	8453.64	0.79	0	-65583	8623	8436	8303	8116	7983	8410	8090	93	2470	500	5770	10	1	18636519	1562	199.52	4.96	12	2.34	42.00	1688.00	15880	20230425	-47.23	7040	20231027	19.03	15880	-47.23	20230425	7040	19.03	20231027	15880	-47.23	20230425	7040	19.03	20231027	6.12	N	388050	500	93 억	146899	N	N	0	N	N
136	20231206	101040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8340	90	2	1.09	3341566460	394902	97.75	8680	8680	8280	10720	5780	8250	8462.01	0.79	0	-67366	8623	8436	8303	8116	7983	8410	8090	93	2470	500	5770	10	1	18636519	1554	198.57	4.94	12	2.12	42.00	1688.00	15880	20230425	-47.48	7040	20231027	18.47	15880	-47.48	20230425	7040	18.47	20231027	15880	-47.48	20230425	7040	18.47	20231027	6.12	N	388050	500	93 억	146899	N	N	0	N	N
137	20231206	091041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	130	2	1.58	2082523680	244420	60.50	8680	8680	8360	10720	5780	8250	8520.78	0.79	0	-35127	8623	8436	8303	8116	7983	8410	8090	93	2470	500	5770	10	1	18636519	1562	199.52	4.96	12	1.31	42.00	1688.00	15880	20230425	-47.23	7040	20231027	19.03	15880	-47.23	20230425	7040	19.03	20231027	15880	-47.23	20230425	7040	19.03	20231027	6.12	N	388050	500	93 억	146899	N	N	0	N	N
138	20231205	161043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8250	-70	5	-0.84	1193443100	144322	56.33	8250	8490	8170	10810	5830	8320	8269.29	0.90	0	-21193	8586	8452	8366	8232	8146	8410	8190	93	2490	500	5820	10	1	18636519	1538	196.43	4.89	12	0.77	42.00	1688.00	15880	20230425	-48.05	7040	20231027	17.19	15880	-48.05	20230425	7040	17.19	20231027	15880	-48.05	20230425	7040	17.19	20231027	6.06	N	388050	500	93 억	167129	N	Y	0	N	N
139	20231205	151040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8170	-150	5	-1.80	1160553250	140322	54.77	8250	8490	8170	10810	5830	8320	8270.62	0.90	0	-21529	8586	8452	8366	8232	8146	8410	8190	93	2490	500	5820	10	1	18636519	1523	194.52	4.84	12	0.75	42.00	1688.00	15880	20230425	-48.55	7040	20231027	16.05	15880	-48.55	20230425	7040	16.05	20231027	15880	-48.55	20230425	7040	16.05	20231027	6.06	N	388050	500	93 억	167129	N	N	0	N	N
140	20231205	141038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	0	3	0.00	932686850	112660	43.97	8250	8490	8180	10810	5830	8320	8278.75	0.90	0	-20208	8586	8452	8366	8232	8146	8410	8190	93	2490	500	5820	10	1	18636519	1551	198.10	4.93	12	0.60	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	6.06	N	388050	500	93 억	167129	N	N	0	N	N
141	20231205	131034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8250	-70	5	-0.84	570716760	69373	27.08	8250	8300	8180	10810	5830	8320	8226.71	0.90	0	-12800	8586	8452	8366	8232	8146	8410	8190	93	2490	500	5820	10	1	18636519	1538	196.43	4.89	12	0.37	42.00	1688.00	15880	20230425	-48.05	7040	20231027	17.19	15880	-48.05	20230425	7040	17.19	20231027	15880	-48.05	20230425	7040	17.19	20231027	6.06	N	388050	500	93 억	167129	N	N	0	N	N
142	20231205	121033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8220	-100	5	-1.20	458959090	55759	21.76	8250	8300	8180	10810	5830	8320	8231.03	0.90	0	-4809	8586	8452	8366	8232	8146	8410	8190	93	2490	500	5820	10	1	18636519	1532	195.71	4.87	12	0.30	42.00	1688.00	15880	20230425	-48.24	7040	20231027	16.76	15880	-48.24	20230425	7040	16.76	20231027	15880	-48.24	20230425	7040	16.76	20231027	6.06	N	388050	500	93 억	167129	N	N	0	N	N
143	20231205	111032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8220	-100	5	-1.20	408124200	49588	19.36	8250	8300	8180	10810	5830	8320	8230.20	0.90	0	-3420	8586	8452	8366	8232	8146	8410	8190	93	2490	500	5820	10	1	18636519	1532	195.71	4.87	12	0.27	42.00	1688.00	15880	20230425	-48.24	7040	20231027	16.76	15880	-48.24	20230425	7040	16.76	20231027	15880	-48.24	20230425	7040	16.76	20231027	6.06	N	388050	500	93 억	167129	N	N	0	N	N
144	20231205	101036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	-50	5	-0.60	311135300	37817	14.76	8250	8300	8180	10810	5830	8320	8227.25	0.90	0	-1978	8586	8452	8366	8232	8146	8410	8190	93	2490	500	5820	10	1	18636519	1541	196.90	4.90	12	0.20	42.00	1688.00	15880	20230425	-47.92	7040	20231027	17.47	15880	-47.92	20230425	7040	17.47	20231027	15880	-47.92	20230425	7040	17.47	20231027	6.06	N	388050	500	93 억	167129	N	N	0	N	N
145	20231205	091032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8200	-120	5	-1.44	175310360	21352	8.33	8250	8270	8180	10810	5830	8320	8210.20	0.90	0	-1972	8586	8452	8366	8232	8146	8410	8190	93	2490	500	5820	10	1	18636519	1528	195.24	4.86	12	0.11	42.00	1688.00	15880	20230425	-48.36	7040	20231027	16.48	15880	-48.36	20230425	7040	16.48	20231027	15880	-48.36	20230425	7040	16.48	20231027	6.06	N	388050	500	93 억	167129	N	N	0	N	N
146	20231204	161029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	40	2	0.48	2134676610	254577	141.69	8460	8500	8280	10760	5800	8280	8385.48	0.81	0	16322	8540	8410	8300	8170	8060	8355	8115	93	2480	500	5790	10	1	18636519	1551	198.10	4.93	12	1.37	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	6.15	N	388050	500	93 억	150746	N	N	6	N	N
147	20231204	151031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	40	2	0.48	2023400660	241198	134.24	8460	8500	8280	10760	5800	8280	8389.19	0.81	0	14828	8540	8410	8300	8170	8060	8355	8115	93	2480	500	5790	10	1	18636519	1551	198.10	4.93	12	1.29	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	6.15	N	388050	500	93 억	150746	N	N	6	N	N
148	20231204	141023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8340	60	2	0.72	1804932430	214920	119.62	8460	8500	8280	10760	5800	8280	8398.44	0.81	0	15483	8540	8410	8300	8170	8060	8355	8115	93	2480	500	5790	10	1	18636519	1554	198.57	4.94	12	1.15	42.00	1688.00	15880	20230425	-47.48	7040	20231027	18.47	15880	-47.48	20230425	7040	18.47	20231027	15880	-47.48	20230425	7040	18.47	20231027	6.15	N	388050	500	93 억	150746	N	N	6	N	N
149	20231204	131023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	80	2	0.97	1651816630	196566	109.40	8460	8500	8280	10760	5800	8280	8403.69	0.81	0	16804	8540	8410	8300	8170	8060	8355	8115	93	2480	500	5790	10	1	18636519	1558	199.05	4.95	12	1.05	42.00	1688.00	15880	20230425	-47.36	7040	20231027	18.75	15880	-47.36	20230425	7040	18.75	20231027	15880	-47.36	20230425	7040	18.75	20231027	6.15	N	388050	500	93 억	150746	N	N	6	N	N
150	20231204	121024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	140	2	1.69	1459407970	173650	96.65	8460	8500	8280	10760	5800	8280	8404.67	0.81	0	17575	8540	8410	8300	8170	8060	8355	8115	93	2480	500	5790	10	1	18636519	1569	200.48	4.99	12	0.93	42.00	1688.00	15880	20230425	-46.98	7040	20231027	19.60	15880	-46.98	20230425	7040	19.60	20231027	15880	-46.98	20230425	7040	19.60	20231027	6.15	N	388050	500	93 억	150746	N	N	6	N	N
151	20231204	111027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	150	2	1.81	1274565130	151680	84.42	8460	8500	8280	10760	5800	8280	8403.40	0.81	0	10945	8540	8410	8300	8170	8060	8355	8115	93	2480	500	5790	10	1	18636519	1571	200.71	4.99	12	0.81	42.00	1688.00	15880	20230425	-46.91	7040	20231027	19.74	15880	-46.91	20230425	7040	19.74	20231027	15880	-46.91	20230425	7040	19.74	20231027	6.15	N	388050	500	93 억	150746	N	N	6	N	N
152	20231204	101024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	120	2	1.45	977829460	116286	64.72	8460	8500	8280	10760	5800	8280	8409.40	0.81	0	5950	8540	8410	8300	8170	8060	8355	8115	93	2480	500	5790	10	1	18636519	1565	200.00	4.98	12	0.62	42.00	1688.00	15880	20230425	-47.10	7040	20231027	19.32	15880	-47.10	20230425	7040	19.32	20231027	15880	-47.10	20230425	7040	19.32	20231027	6.15	N	388050	500	93 억	150746	N	N	6	N	N
153	20231204	091024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	40	2	0.48	358005240	42694	23.76	8460	8470	8310	10760	5800	8280	8386.65	0.81	0	-2734	8540	8410	8300	8170	8060	8355	8115	93	2480	500	5790	10	1	18636519	1551	198.10	4.93	12	0.23	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	6.15	N	388050	500	93 억	150746	N	N	6	N	N
154	20231201	161025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	-120	5	-1.43	1479910480	178317	102.38	8370	8430	8190	10920	5880	8400	8298.99	0.94	0	-25201	8620	8510	8290	8180	7960	8565	8235	93	2520	500	5880	10	1	18636519	1543	197.14	4.91	12	0.96	42.00	1688.00	15880	20230425	-47.86	7040	20231027	17.61	15880	-47.86	20230425	7040	17.61	20231027	15880	-47.86	20230425	7040	17.61	20231027	6.04	N	388050	500	93 억	175916	N	N	6	N	N
155	20231201	151022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8230	-170	5	-2.02	1354853940	163133	93.66	8370	8430	8220	10920	5880	8400	8304.79	0.94	0	-22003	8620	8510	8290	8180	7960	8565	8235	93	2520	500	5880	10	1	18636519	1534	195.95	4.88	12	0.88	42.00	1688.00	15880	20230425	-48.17	7040	20231027	16.90	15880	-48.17	20230425	7040	16.90	20231027	15880	-48.17	20230425	7040	16.90	20231027	6.04	N	388050	500	93 억	175916	N	N	8	N	N
156	20231201	141020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	-140	5	-1.67	1155482780	138935	79.77	8370	8430	8250	10920	5880	8400	8316.29	0.94	0	-16792	8620	8510	8290	8180	7960	8565	8235	93	2520	500	5880	10	1	18636519	1539	196.67	4.89	12	0.75	42.00	1688.00	15880	20230425	-47.98	7040	20231027	17.33	15880	-47.98	20230425	7040	17.33	20231027	15880	-47.98	20230425	7040	17.33	20231027	6.04	N	388050	500	93 억	175916	N	N	8	N	N
157	20231201	131024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	-130	5	-1.55	1042440960	125254	71.91	8370	8430	8250	10920	5880	8400	8322.17	0.94	0	-16437	8620	8510	8290	8180	7960	8565	8235	93	2520	500	5880	10	1	18636519	1541	196.90	4.90	12	0.67	42.00	1688.00	15880	20230425	-47.92	7040	20231027	17.47	15880	-47.92	20230425	7040	17.47	20231027	15880	-47.92	20230425	7040	17.47	20231027	6.04	N	388050	500	93 억	175916	N	N	8	N	N
158	20231201	121030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-70	5	-0.83	915329640	109916	63.11	8370	8430	8250	10920	5880	8400	8327.06	0.94	0	-11461	8620	8510	8290	8180	7960	8565	8235	93	2520	500	5880	10	1	18636519	1552	198.33	4.93	12	0.59	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	6.04	N	388050	500	93 억	175916	N	N	8	N	N
159	20231201	111023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8340	-60	5	-0.71	843708690	101324	58.17	8370	8430	8250	10920	5880	8400	8326.32	0.94	0	-10201	8620	8510	8290	8180	7960	8565	8235	93	2520	500	5880	10	1	18636519	1554	198.57	4.94	12	0.54	42.00	1688.00	15880	20230425	-47.48	7040	20231027	18.47	15880	-47.48	20230425	7040	18.47	20231027	15880	-47.48	20230425	7040	18.47	20231027	6.04	N	388050	500	93 억	175916	N	N	8	N	N
160	20231201	101032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-70	5	-0.83	668375860	80205	46.05	8370	8430	8250	10920	5880	8400	8332.75	0.94	0	-9114	8620	8510	8290	8180	7960	8565	8235	93	2520	500	5880	10	1	18636519	1552	198.33	4.93	12	0.43	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	6.04	N	388050	500	93 억	175916	N	N	8	N	N
161	20231201	091020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	-40	5	-0.48	335427440	40156	23.06	8370	8430	8250	10920	5880	8400	8352.26	0.94	0	-7530	8620	8510	8290	8180	7960	8565	8235	93	2520	500	5880	10	1	18636519	1558	199.05	4.95	12	0.22	42.00	1688.00	15880	20230425	-47.36	7040	20231027	18.75	15880	-47.36	20230425	7040	18.75	20231027	15880	-47.36	20230425	7040	18.75	20231027	6.04	N	388050	500	93 억	175916	N	N	8	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History