KissMeData/032750/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	10	2	0.18	149943880	27109	79.56	5570	5600	5460	7240	3900	5570	5531.06	1.42	-64	-321	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	450	23.74	0.49	12	0.34	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	8715	-35.97	20230215	4576	21.94	20231027	9750	-42.77	20230215	5120	8.98	20231027	3.95	N	032750	500	40 억	114244	N	N	N	N
3	20231229	150429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	10	2	0.18	149943880	27109	79.56	5570	5600	5460	7240	3900	5570	5531.06	1.42	-64	-321	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	450	23.74	0.49	12	0.34	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	8715	-35.97	20230215	4576	21.94	20231027	9750	-42.77	20230215	5120	8.98	20231027	3.95	N	032750	500	40 억	114244	N	N	N	N
4	20231229	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	10	2	0.18	149943880	27109	79.56	5570	5600	5460	7240	3900	5570	5531.06	1.42	-64	-321	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	450	23.74	0.49	12	0.34	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	8715	-35.97	20230215	4576	21.94	20231027	9750	-42.77	20230215	5120	8.98	20231027	3.95	N	032750	500	40 억	114244	N	N	N	N
5	20231229	130429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	10	2	0.18	149943880	27109	79.56	5570	5600	5460	7240	3900	5570	5531.06	1.42	-64	-321	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	450	23.74	0.49	12	0.34	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	8715	-35.97	20230215	4576	21.94	20231027	9750	-42.77	20230215	5120	8.98	20231027	3.95	N	032750	500	40 억	114244	N	N	N	N
6	20231229	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	10	2	0.18	149943880	27109	79.56	5570	5600	5460	7240	3900	5570	5531.06	1.42	-64	-321	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	450	23.74	0.49	12	0.34	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	8715	-35.97	20230215	4576	21.94	20231027	9750	-42.77	20230215	5120	8.98	20231027	3.95	N	032750	500	40 억	114244	N	N	N	N
7	20231229	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	10	2	0.18	149943880	27109	79.56	5570	5600	5460	7240	3900	5570	5531.06	1.42	-64	-321	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	450	23.74	0.49	12	0.34	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	8715	-35.97	20230215	4576	21.94	20231027	9750	-42.77	20230215	5120	8.98	20231027	3.95	N	032750	500	40 억	114244	N	N	N	N
8	20231229	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	10	2	0.18	149943880	27109	79.56	5570	5600	5460	7240	3900	5570	5531.06	1.42	-64	-321	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	450	23.74	0.49	12	0.34	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	8715	-35.97	20230215	4576	21.94	20231027	9750	-42.77	20230215	5120	8.98	20231027	3.95	N	032750	500	40 억	114244	N	N	N	N
9	20231229	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	10	2	0.18	149943880	27109	79.56	5570	5600	5460	7240	3900	5570	5531.06	1.42	-64	-321	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	450	23.74	0.49	12	0.34	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	8715	-35.97	20230215	4576	21.94	20231027	9750	-42.77	20230215	5120	8.98	20231027	3.95	N	032750	500	40 억	114244	N	N	N	N
10	20231228	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	10	2	0.18	149605040	27048	79.38	5570	5600	5460	7240	3900	5570	5531.06	1.42	0	-321	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	450	23.74	0.49	12	0.34	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	8715	-35.97	20230215	4576	21.94	20231027	9750	-42.77	20230215	5120	8.98	20231027	3.95	N	032750	500	40 억	114308	N	N	N	N
11	20231228	150417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	-50	5	-0.90	144584310	26146	76.73	5570	5600	5460	7240	3900	5570	5529.88	1.42	0	-166	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	445	23.49	0.48	12	0.32	235.00	11490.00	8715	20230215	-36.66	4576	20231027	20.63	8715	-36.66	20230215	4576	20.63	20231027	9750	-43.38	20230215	5120	7.81	20231027	3.95	N	032750	500	40 억	114308	N	N	N	N
12	20231228	140412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	-40	5	-0.72	125583590	22711	66.65	5570	5600	5460	7240	3900	5570	5529.64	1.42	0	-77	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	446	23.53	0.48	12	0.28	235.00	11490.00	8715	20230215	-36.55	4576	20231027	20.85	8715	-36.55	20230215	4576	20.85	20231027	9750	-43.28	20230215	5120	8.01	20231027	3.95	N	032750	500	40 억	114308	N	N	N	N
13	20231228	130413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-30	5	-0.54	102504150	18538	54.40	5570	5600	5460	7240	3900	5570	5529.41	1.42	0	153	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	447	23.57	0.48	12	0.23	235.00	11490.00	8715	20230215	-36.43	4576	20231027	21.07	8715	-36.43	20230215	4576	21.07	20231027	9750	-43.18	20230215	5120	8.20	20231027	3.95	N	032750	500	40 억	114308	N	N	N	N
14	20231228	120414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-30	5	-0.54	74487710	13472	39.54	5570	5600	5460	7240	3900	5570	5529.08	1.42	0	-320	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	447	23.57	0.48	12	0.17	235.00	11490.00	8715	20230215	-36.43	4576	20231027	21.07	8715	-36.43	20230215	4576	21.07	20231027	9750	-43.18	20230215	5120	8.20	20231027	3.95	N	032750	500	40 억	114308	N	N	N	N
15	20231228	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-10	5	-0.18	55413900	10043	29.47	5570	5600	5460	7240	3900	5570	5517.66	1.42	0	-137	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	448	23.66	0.48	12	0.12	235.00	11490.00	8715	20230215	-36.20	4576	20231027	21.50	8715	-36.20	20230215	4576	21.50	20231027	9750	-42.97	20230215	5120	8.59	20231027	3.95	N	032750	500	40 억	114308	N	N	N	N
16	20231228	100411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	10	2	0.18	48160000	8740	25.65	5570	5600	5460	7240	3900	5570	5510.30	1.42	0	-105	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	450	23.74	0.49	12	0.11	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	8715	-35.97	20230215	4576	21.94	20231027	9750	-42.77	20230215	5120	8.98	20231027	3.95	N	032750	500	40 억	114308	N	N	N	N
17	20231228	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-20	5	-0.36	2074250	373	1.09	5570	5570	5530	7240	3900	5570	5560.99	1.42	0	-91	5836	5702	5556	5422	5276	5630	5350	40	1670	500	3670	10	1	8063866	448	23.62	0.48	12	0.00	235.00	11490.00	8715	20230215	-36.32	4576	20231027	21.28	8715	-36.32	20230215	4576	21.28	20231027	9750	-43.08	20230215	5120	8.40	20231027	3.95	N	032750	500	40 억	114308	N	N	N	N
18	20231227	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	180	2	3.34	187081450	34075	115.91	5650	5690	5410	7000	3780	5390	5490.23	1.48	0	-7042	5442	5415	5380	5353	5318	5429	5367	40	1610	500	3550	10	1	8063866	449	23.70	0.48	12	0.42	235.00	11490.00	8715	20230215	-36.09	4576	20231027	21.72	8715	-36.09	20230215	4576	21.72	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.01	N	032750	500	40 억	119663	N	N	N	N
19	20231227	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	100	2	1.86	172919600	31525	107.24	5650	5690	5410	7000	3780	5390	5485.16	1.48	0	-6721	5442	5415	5380	5353	5318	5429	5367	40	1610	500	3550	10	1	8063866	443	23.36	0.48	12	0.39	235.00	11490.00	8715	20230215	-37.01	4576	20231027	19.97	8715	-37.01	20230215	4576	19.97	20231027	9750	-43.69	20230215	5120	7.23	20231027	4.01	N	032750	500	40 억	119663	N	N	N	N
20	20231227	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	70	2	1.30	135596930	24705	84.04	5650	5690	5410	7000	3780	5390	5488.64	1.48	0	-6091	5442	5415	5380	5353	5318	5429	5367	40	1610	500	3550	10	1	8063866	440	23.23	0.48	12	0.31	235.00	11490.00	8715	20230215	-37.35	4576	20231027	19.32	8715	-37.35	20230215	4576	19.32	20231027	9750	-44.00	20230215	5120	6.64	20231027	4.01	N	032750	500	40 억	119663	N	N	N	N
21	20231227	130411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	30	2	0.56	126376050	23012	78.28	5650	5690	5410	7000	3780	5390	5491.75	1.48	0	-5341	5442	5415	5380	5353	5318	5429	5367	40	1610	500	3550	10	1	8063866	437	23.06	0.47	12	0.29	235.00	11490.00	8715	20230215	-37.81	4576	20231027	18.44	8715	-37.81	20230215	4576	18.44	20231027	9750	-44.41	20230215	5120	5.86	20231027	4.01	N	032750	500	40 억	119663	N	N	N	N
22	20231227	120409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	70	2	1.30	106477960	19346	65.81	5650	5690	5410	7000	3780	5390	5503.87	1.48	0	-4838	5442	5415	5380	5353	5318	5429	5367	40	1610	500	3550	10	1	8063866	440	23.23	0.48	12	0.24	235.00	11490.00	8715	20230215	-37.35	4576	20231027	19.32	8715	-37.35	20230215	4576	19.32	20231027	9750	-44.00	20230215	5120	6.64	20231027	4.01	N	032750	500	40 억	119663	N	N	N	N
23	20231227	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	80	2	1.48	96813920	17576	59.79	5650	5690	5410	7000	3780	5390	5508.30	1.48	0	-4400	5442	5415	5380	5353	5318	5429	5367	40	1610	500	3550	10	1	8063866	441	23.28	0.48	12	0.22	235.00	11490.00	8715	20230215	-37.23	4576	20231027	19.54	8715	-37.23	20230215	4576	19.54	20231027	9750	-43.90	20230215	5120	6.84	20231027	4.01	N	032750	500	40 억	119663	N	N	N	N
24	20231227	100414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	50	2	0.93	92146650	16719	56.87	5650	5690	5410	7000	3780	5390	5511.49	1.48	0	-3878	5442	5415	5380	5353	5318	5429	5367	40	1610	500	3550	10	1	8063866	439	23.15	0.47	12	0.21	235.00	11490.00	8715	20230215	-37.58	4576	20231027	18.88	8715	-37.58	20230215	4576	18.88	20231027	9750	-44.21	20230215	5120	6.25	20231027	4.01	N	032750	500	40 억	119663	N	N	N	N
25	20231227	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	210	2	3.90	25886160	4589	15.61	5650	5690	5580	7000	3780	5390	5640.92	1.48	0	-797	5442	5415	5380	5353	5318	5429	5367	40	1610	500	3550	10	1	8063866	452	23.83	0.49	12	0.06	235.00	11490.00	8715	20230215	-35.74	4576	20231027	22.38	8715	-35.74	20230215	4576	22.38	20231027	9750	-42.56	20230215	5120	9.38	20231027	4.01	N	032750	500	40 억	119663	N	N	N	N
26	20231226	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	80	2	1.34	180251960	29964	160.02	6020	6050	5980	7730	4170	5950	6015.60	1.54	0	-4371	6050	6000	5970	5920	5890	5985	5905	40	1780	500	3920	10	1	8063866	486	25.66	0.52	12	0.37	235.00	11490.00	9750	20230215	-38.15	5120	20231027	17.77	9750	-38.15	20230215	5120	17.77	20231027	9750	-38.15	20230215	5120	17.77	20231027	3.98	N	032750	500	40 억	124449	N	N	N	N
27	20231226	150412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	70	2	1.18	156708610	26053	139.13	6020	6050	5980	7730	4170	5950	6014.99	1.54	0	-3974	6050	6000	5970	5920	5890	5985	5905	40	1780	500	3920	10	1	8063866	485	25.62	0.52	12	0.32	235.00	11490.00	9750	20230215	-38.26	5120	20231027	17.58	9750	-38.26	20230215	5120	17.58	20231027	9750	-38.26	20230215	5120	17.58	20231027	3.98	N	032750	500	40 억	124449	N	N	N	N
28	20231226	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	70	2	1.18	130020520	21611	115.41	6020	6050	5980	7730	4170	5950	6016.40	1.54	0	-3683	6050	6000	5970	5920	5890	5985	5905	40	1780	500	3920	10	1	8063866	485	25.62	0.52	12	0.27	235.00	11490.00	9750	20230215	-38.26	5120	20231027	17.58	9750	-38.26	20230215	5120	17.58	20231027	9750	-38.26	20230215	5120	17.58	20231027	3.98	N	032750	500	40 억	124449	N	N	N	N
29	20231226	130413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	70	2	1.18	110371660	18338	97.93	6020	6050	5980	7730	4170	5950	6018.74	1.54	0	-3593	6050	6000	5970	5920	5890	5985	5905	40	1780	500	3920	10	1	8063866	485	25.62	0.52	12	0.23	235.00	11490.00	9750	20230215	-38.26	5120	20231027	17.58	9750	-38.26	20230215	5120	17.58	20231027	9750	-38.26	20230215	5120	17.58	20231027	3.98	N	032750	500	40 억	124449	N	N	N	N
30	20231226	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	90	2	1.51	74849420	12432	66.39	6020	6050	5980	7730	4170	5950	6020.71	1.54	0	-3130	6050	6000	5970	5920	5890	5985	5905	40	1780	500	3920	10	1	8063866	487	25.70	0.53	12	0.15	235.00	11490.00	9750	20230215	-38.05	5120	20231027	17.97	9750	-38.05	20230215	5120	17.97	20231027	9750	-38.05	20230215	5120	17.97	20231027	3.98	N	032750	500	40 억	124449	N	N	N	N
31	20231226	110415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	80	2	1.34	69496890	11544	61.65	6020	6050	5980	7730	4170	5950	6020.17	1.54	0	-3010	6050	6000	5970	5920	5890	5985	5905	40	1780	500	3920	10	1	8063866	486	25.66	0.52	12	0.14	235.00	11490.00	9750	20230215	-38.15	5120	20231027	17.77	9750	-38.15	20230215	5120	17.77	20231027	9750	-38.15	20230215	5120	17.77	20231027	3.98	N	032750	500	40 억	124449	N	N	N	N
32	20231226	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	90	2	1.51	52504820	8725	46.60	6020	6050	5980	7730	4170	5950	6017.74	1.54	0	-2731	6050	6000	5970	5920	5890	5985	5905	40	1780	500	3920	10	1	8063866	487	25.70	0.53	12	0.11	235.00	11490.00	9750	20230215	-38.05	5120	20231027	17.97	9750	-38.05	20230215	5120	17.97	20231027	9750	-38.05	20230215	5120	17.97	20231027	3.98	N	032750	500	40 억	124449	N	N	N	N
33	20231226	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	40	2	0.67	12303110	2045	10.92	6020	6030	5990	7730	4170	5950	6016.19	1.54	0	-1690	6050	6000	5970	5920	5890	5985	5905	40	1780	500	3920	10	1	8063866	483	25.49	0.52	12	0.03	235.00	11490.00	9750	20230215	-38.56	5120	20231027	16.99	9750	-38.56	20230215	5120	16.99	20231027	9750	-38.56	20230215	5120	16.99	20231027	3.98	N	032750	500	40 억	124449	N	N	N	N
34	20231222	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-20	5	-0.34	111414740	18662	32.31	5990	6020	5940	7760	4180	5970	5970.14	1.57	0	-2142	6123	6046	5923	5846	5723	6085	5885	40	1790	500	3940	10	1	8063866	480	25.32	0.52	12	0.23	235.00	11490.00	9750	20230215	-38.97	5120	20231027	16.21	9750	-38.97	20230215	5120	16.21	20231027	9750	-38.97	20230215	5120	16.21	20231027	3.95	N	032750	500	40 억	126604	N	N	N	N
35	20231222	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-10	5	-0.17	104361250	17477	30.26	5990	6020	5940	7760	4180	5970	5971.35	1.57	0	-2049	6123	6046	5923	5846	5723	6085	5885	40	1790	500	3940	10	1	8063866	481	25.36	0.52	12	0.22	235.00	11490.00	9750	20230215	-38.87	5120	20231027	16.41	9750	-38.87	20230215	5120	16.41	20231027	9750	-38.87	20230215	5120	16.41	20231027	3.95	N	032750	500	40 억	126604	N	N	N	N
36	20231222	140405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	0	3	0.00	90615420	15175	26.27	5990	6020	5940	7760	4180	5970	5971.36	1.57	0	-846	6123	6046	5923	5846	5723	6085	5885	40	1790	500	3940	10	1	8063866	481	25.40	0.52	12	0.19	235.00	11490.00	9750	20230215	-38.77	5120	20231027	16.60	9750	-38.77	20230215	5120	16.60	20231027	9750	-38.77	20230215	5120	16.60	20231027	3.95	N	032750	500	40 억	126604	N	N	N	N
37	20231222	130404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	0	3	0.00	74591350	12488	21.62	5990	6020	5940	7760	4180	5970	5973.04	1.57	0	-803	6123	6046	5923	5846	5723	6085	5885	40	1790	500	3940	10	1	8063866	481	25.40	0.52	12	0.15	235.00	11490.00	9750	20230215	-38.77	5120	20231027	16.60	9750	-38.77	20230215	5120	16.60	20231027	9750	-38.77	20230215	5120	16.60	20231027	3.95	N	032750	500	40 억	126604	N	N	N	N
38	20231222	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	0	3	0.00	61103150	10225	17.70	5990	6020	5940	7760	4180	5970	5975.86	1.57	0	-1033	6123	6046	5923	5846	5723	6085	5885	40	1790	500	3940	10	1	8063866	481	25.40	0.52	12	0.13	235.00	11490.00	9750	20230215	-38.77	5120	20231027	16.60	9750	-38.77	20230215	5120	16.60	20231027	9750	-38.77	20230215	5120	16.60	20231027	3.95	N	032750	500	40 억	126604	N	N	N	N
39	20231222	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	20	2	0.34	37800560	6323	10.95	5990	6020	5940	7760	4180	5970	5978.26	1.57	0	-1411	6123	6046	5923	5846	5723	6085	5885	40	1790	500	3940	10	1	8063866	483	25.49	0.52	12	0.08	235.00	11490.00	9750	20230215	-38.56	5120	20231027	16.99	9750	-38.56	20230215	5120	16.99	20231027	9750	-38.56	20230215	5120	16.99	20231027	3.95	N	032750	500	40 억	126604	N	N	N	N
40	20231222	100405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	0	3	0.00	24655180	4129	7.15	5990	6000	5940	7760	4180	5970	5971.22	1.57	0	-1319	6123	6046	5923	5846	5723	6085	5885	40	1790	500	3940	10	1	8063866	481	25.40	0.52	12	0.05	235.00	11490.00	9750	20230215	-38.77	5120	20231027	16.60	9750	-38.77	20230215	5120	16.60	20231027	9750	-38.77	20230215	5120	16.60	20231027	3.95	N	032750	500	40 억	126604	N	N	N	N
41	20231222	090405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	0	3	0.00	10792470	1802	3.12	5990	6000	5970	7760	4180	5970	5989.16	1.57	0	-1240	6123	6046	5923	5846	5723	6085	5885	40	1790	500	3940	10	1	8063866	481	25.40	0.52	12	0.02	235.00	11490.00	9750	20230215	-38.77	5120	20231027	16.60	9750	-38.77	20230215	5120	16.60	20231027	9750	-38.77	20230215	5120	16.60	20231027	3.95	N	032750	500	40 억	126604	N	N	N	N
42	20231221	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	90	2	1.53	341575500	57750	353.54	5850	6000	5800	7640	4120	5880	5914.72	1.60	0	-2757	5960	5920	5850	5810	5740	5940	5830	40	1760	500	3880	10	1	8063866	481	25.40	0.52	12	0.72	235.00	11490.00	9750	20230215	-38.77	5120	20231027	16.60	9750	-38.77	20230215	5120	16.60	20231027	9750	-38.77	20230215	5120	16.60	20231027	4.04	N	032750	500	40 억	129325	N	N	N	N
43	20231221	150405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	40	2	0.68	317247470	53632	328.33	5850	6000	5800	7640	4120	5880	5915.26	1.60	0	-2456	5960	5920	5850	5810	5740	5940	5830	40	1760	500	3880	10	1	8063866	477	25.19	0.52	12	0.67	235.00	11490.00	9750	20230215	-39.28	5120	20231027	15.62	9750	-39.28	20230215	5120	15.62	20231027	9750	-39.28	20230215	5120	15.62	20231027	4.04	N	032750	500	40 억	129325	N	N	N	N
44	20231221	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	70	2	1.19	254047330	43064	263.63	5850	5970	5800	7640	4120	5880	5899.30	1.60	0	-2186	5960	5920	5850	5810	5740	5940	5830	40	1760	500	3880	10	1	8063866	480	25.32	0.52	12	0.53	235.00	11490.00	9750	20230215	-38.97	5120	20231027	16.21	9750	-38.97	20230215	5120	16.21	20231027	9750	-38.97	20230215	5120	16.21	20231027	4.04	N	032750	500	40 억	129325	N	N	N	N
45	20231221	130405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	40	2	0.68	189216960	32142	196.77	5850	5950	5800	7640	4120	5880	5886.91	1.60	0	-1576	5960	5920	5850	5810	5740	5940	5830	40	1760	500	3880	10	1	8063866	477	25.19	0.52	12	0.40	235.00	11490.00	9750	20230215	-39.28	5120	20231027	15.62	9750	-39.28	20230215	5120	15.62	20231027	9750	-39.28	20230215	5120	15.62	20231027	4.04	N	032750	500	40 억	129325	N	N	N	N
46	20231221	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	30	2	0.51	126869120	21622	132.37	5850	5920	5800	7640	4120	5880	5867.59	1.60	0	-822	5960	5920	5850	5810	5740	5940	5830	40	1760	500	3880	10	1	8063866	477	25.15	0.51	12	0.27	235.00	11490.00	9750	20230215	-39.38	5120	20231027	15.43	9750	-39.38	20230215	5120	15.43	20231027	9750	-39.38	20230215	5120	15.43	20231027	4.04	N	032750	500	40 억	129325	N	N	N	N
47	20231221	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-30	5	-0.51	93319650	15928	97.51	5850	5900	5800	7640	4120	5880	5858.84	1.60	0	-753	5960	5920	5850	5810	5740	5940	5830	40	1760	500	3880	10	1	8063866	472	24.89	0.51	12	0.20	235.00	11490.00	9750	20230215	-40.00	5120	20231027	14.26	9750	-40.00	20230215	5120	14.26	20231027	9750	-40.00	20230215	5120	14.26	20231027	4.04	N	032750	500	40 억	129325	N	N	N	N
48	20231221	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	20	2	0.34	43121390	7388	45.23	5850	5900	5800	7640	4120	5880	5836.68	1.60	0	1212	5960	5920	5850	5810	5740	5940	5830	40	1760	500	3880	10	1	8063866	476	25.11	0.51	12	0.09	235.00	11490.00	9750	20230215	-39.49	5120	20231027	15.23	9750	-39.49	20230215	5120	15.23	20231027	9750	-39.49	20230215	5120	15.23	20231027	4.04	N	032750	500	40 억	129325	N	N	N	N
49	20231221	090405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-30	5	-0.51	1743510	298	1.82	5850	5860	5850	7640	4120	5880	5850.70	1.60	0	-36	5960	5920	5850	5810	5740	5940	5830	40	1760	500	3880	10	1	8063866	472	24.89	0.51	12	0.00	235.00	11490.00	9750	20230215	-40.00	5120	20231027	14.26	9750	-40.00	20230215	5120	14.26	20231027	9750	-40.00	20230215	5120	14.26	20231027	4.04	N	032750	500	40 억	129325	N	N	N	N
50	20231220	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	100	2	1.73	95436050	16330	54.07	5790	5890	5780	7510	4050	5780	5844.19	1.59	0	788	6040	5910	5820	5690	5600	5975	5755	40	1730	500	3810	10	1	8063866	474	25.02	0.51	12	0.20	235.00	11490.00	9750	20230215	-39.69	5120	20231027	14.84	9750	-39.69	20230215	5120	14.84	20231027	9750	-39.69	20230215	5120	14.84	20231027	4.27	N	032750	500	40 억	128518	N	N	N	N
51	20231220	150426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	90	2	1.56	90849040	15549	51.48	5790	5890	5780	7510	4050	5780	5842.76	1.59	0	806	6040	5910	5820	5690	5600	5975	5755	40	1730	500	3810	10	1	8063866	473	24.98	0.51	12	0.19	235.00	11490.00	9750	20230215	-39.79	5120	20231027	14.65	9750	-39.79	20230215	5120	14.65	20231027	9750	-39.79	20230215	5120	14.65	20231027	4.27	N	032750	500	40 억	128518	N	N	N	N
52	20231220	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	100	2	1.73	73308060	12567	41.61	5790	5890	5780	7510	4050	5780	5833.38	1.59	0	1054	6040	5910	5820	5690	5600	5975	5755	40	1730	500	3810	10	1	8063866	474	25.02	0.51	12	0.16	235.00	11490.00	9750	20230215	-39.69	5120	20231027	14.84	9750	-39.69	20230215	5120	14.84	20231027	9750	-39.69	20230215	5120	14.84	20231027	4.27	N	032750	500	40 억	128518	N	N	N	N
53	20231220	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	70	2	1.21	46642180	8023	26.56	5790	5860	5780	7510	4050	5780	5813.56	1.59	0	804	6040	5910	5820	5690	5600	5975	5755	40	1730	500	3810	10	1	8063866	472	24.89	0.51	12	0.10	235.00	11490.00	9750	20230215	-40.00	5120	20231027	14.26	9750	-40.00	20230215	5120	14.26	20231027	9750	-40.00	20230215	5120	14.26	20231027	4.27	N	032750	500	40 억	128518	N	N	N	N
54	20231220	120403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	80	2	1.38	39592670	6818	22.57	5790	5860	5780	7510	4050	5780	5807.08	1.59	0	827	6040	5910	5820	5690	5600	5975	5755	40	1730	500	3810	10	1	8063866	473	24.94	0.51	12	0.08	235.00	11490.00	9750	20230215	-39.90	5120	20231027	14.45	9750	-39.90	20230215	5120	14.45	20231027	9750	-39.90	20230215	5120	14.45	20231027	4.27	N	032750	500	40 억	128518	N	N	N	N
55	20231220	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	60	2	1.04	36311660	6256	20.71	5790	5850	5780	7510	4050	5780	5804.29	1.59	0	966	6040	5910	5820	5690	5600	5975	5755	40	1730	500	3810	10	1	8063866	471	24.85	0.51	12	0.08	235.00	11490.00	9750	20230215	-40.10	5120	20231027	14.06	9750	-40.10	20230215	5120	14.06	20231027	9750	-40.10	20230215	5120	14.06	20231027	4.27	N	032750	500	40 억	128518	N	N	N	N
56	20231220	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	30	2	0.52	16552790	2852	9.44	5790	5840	5780	7510	4050	5780	5803.92	1.59	0	567	6040	5910	5820	5690	5600	5975	5755	40	1730	500	3810	10	1	8063866	469	24.72	0.51	12	0.04	235.00	11490.00	9750	20230215	-40.41	5120	20231027	13.48	9750	-40.41	20230215	5120	13.48	20231027	9750	-40.41	20230215	5120	13.48	20231027	4.27	N	032750	500	40 억	128518	N	N	N	N
57	20231220	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	50	2	0.87	1471110	254	0.84	5790	5830	5790	7510	4050	5780	5791.77	1.59	0	16	6040	5910	5820	5690	5600	5975	5755	40	1730	500	3810	10	1	8063866	470	24.81	0.51	12	0.00	235.00	11490.00	9750	20230215	-40.21	5120	20231027	13.87	9750	-40.21	20230215	5120	13.87	20231027	9750	-40.21	20230215	5120	13.87	20231027	4.27	N	032750	500	40 억	128518	N	N	N	N
58	20231219	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-10	5	-0.17	175108310	30184	62.40	5740	5950	5730	7520	4060	5790	5801.36	1.55	0	3805	5996	5892	5806	5702	5616	5850	5660	40	1730	500	3820	10	1	8063866	466	24.60	0.50	12	0.37	235.00	11490.00	9750	20230215	-40.72	5120	20231027	12.89	9750	-40.72	20230215	5120	12.89	20231027	9750	-40.72	20230215	5120	12.89	20231027	4.34	N	032750	500	40 억	124665	N	N	N	N
59	20231219	150405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	0	3	0.00	167432260	28857	59.66	5740	5950	5730	7520	4060	5790	5802.14	1.55	0	3817	5996	5892	5806	5702	5616	5850	5660	40	1730	500	3820	10	1	8063866	467	24.64	0.50	12	0.36	235.00	11490.00	9750	20230215	-40.62	5120	20231027	13.09	9750	-40.62	20230215	5120	13.09	20231027	9750	-40.62	20230215	5120	13.09	20231027	4.34	N	032750	500	40 억	124665	N	N	N	N
60	20231219	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	10	2	0.17	144795950	24950	51.58	5740	5950	5730	7520	4060	5790	5803.44	1.55	0	3280	5996	5892	5806	5702	5616	5850	5660	40	1730	500	3820	10	1	8063866	468	24.68	0.50	12	0.31	235.00	11490.00	9750	20230215	-40.51	5120	20231027	13.28	9750	-40.51	20230215	5120	13.28	20231027	9750	-40.51	20230215	5120	13.28	20231027	4.34	N	032750	500	40 억	124665	N	N	N	N
61	20231219	130405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	10	2	0.17	139878140	24102	49.83	5740	5950	5730	7520	4060	5790	5803.59	1.55	0	3255	5996	5892	5806	5702	5616	5850	5660	40	1730	500	3820	10	1	8063866	468	24.68	0.50	12	0.30	235.00	11490.00	9750	20230215	-40.51	5120	20231027	13.28	9750	-40.51	20230215	5120	13.28	20231027	9750	-40.51	20230215	5120	13.28	20231027	4.34	N	032750	500	40 억	124665	N	N	N	N
62	20231219	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	10	2	0.17	134060270	23099	47.75	5740	5950	5730	7520	4060	5790	5803.73	1.55	0	2970	5996	5892	5806	5702	5616	5850	5660	40	1730	500	3820	10	1	8063866	468	24.68	0.50	12	0.29	235.00	11490.00	9750	20230215	-40.51	5120	20231027	13.28	9750	-40.51	20230215	5120	13.28	20231027	9750	-40.51	20230215	5120	13.28	20231027	4.34	N	032750	500	40 억	124665	N	N	N	N
63	20231219	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	0	3	0.00	88714250	15272	31.57	5740	5950	5730	7520	4060	5790	5808.95	1.55	0	1864	5996	5892	5806	5702	5616	5850	5660	40	1730	500	3820	10	1	8063866	467	24.64	0.50	12	0.19	235.00	11490.00	9750	20230215	-40.62	5120	20231027	13.09	9750	-40.62	20230215	5120	13.09	20231027	9750	-40.62	20230215	5120	13.09	20231027	4.34	N	032750	500	40 억	124665	N	N	N	N
64	20231219	100403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	50	2	0.86	57716150	9924	20.52	5740	5950	5730	7520	4060	5790	5815.82	1.55	0	-447	5996	5892	5806	5702	5616	5850	5660	40	1730	500	3820	10	1	8063866	471	24.85	0.51	12	0.12	235.00	11490.00	9750	20230215	-40.10	5120	20231027	14.06	9750	-40.10	20230215	5120	14.06	20231027	9750	-40.10	20230215	5120	14.06	20231027	4.34	N	032750	500	40 억	124665	N	N	N	N
65	20231219	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-10	5	-0.17	13059080	2251	4.65	5740	5950	5730	7520	4060	5790	5801.46	1.55	0	-114	5996	5892	5806	5702	5616	5850	5660	40	1730	500	3820	10	1	8063866	466	24.60	0.50	12	0.03	235.00	11490.00	9750	20230215	-40.72	5120	20231027	12.89	9750	-40.72	20230215	5120	12.89	20231027	9750	-40.72	20230215	5120	12.89	20231027	4.34	N	032750	500	40 억	124665	N	N	N	N
66	20231218	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-40	5	-0.69	278090140	47970	198.53	5900	5910	5720	7570	4090	5830	5797.17	1.46	0	6850	5936	5882	5856	5802	5776	5870	5790	40	1740	500	3840	10	1	8063866	467	24.64	0.50	12	0.59	235.00	11490.00	9750	20230215	-40.62	5120	20231027	13.09	9750	-40.62	20230215	5120	13.09	20231027	9750	-40.62	20230215	5120	13.09	20231027	4.33	N	032750	500	40 억	117599	N	N	N	N
67	20231218	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-60	5	-1.03	247116530	42602	176.31	5900	5910	5720	7570	4090	5830	5800.59	1.46	0	6621	5936	5882	5856	5802	5776	5870	5790	40	1740	500	3840	10	1	8063866	465	24.55	0.50	12	0.53	235.00	11490.00	9750	20230215	-40.82	5120	20231027	12.70	9750	-40.82	20230215	5120	12.70	20231027	9750	-40.82	20230215	5120	12.70	20231027	4.33	N	032750	500	40 억	117599	N	N	N	N
68	20231218	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-20	5	-0.34	217009730	37391	154.74	5900	5910	5720	7570	4090	5830	5803.80	1.46	0	5154	5936	5882	5856	5802	5776	5870	5790	40	1740	500	3840	10	1	8063866	469	24.72	0.51	12	0.46	235.00	11490.00	9750	20230215	-40.41	5120	20231027	13.48	9750	-40.41	20230215	5120	13.48	20231027	9750	-40.41	20230215	5120	13.48	20231027	4.33	N	032750	500	40 억	117599	N	N	N	N
69	20231218	130402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	-30	5	-0.51	194670890	33538	138.80	5900	5910	5720	7570	4090	5830	5804.49	1.46	0	3260	5936	5882	5856	5802	5776	5870	5790	40	1740	500	3840	10	1	8063866	468	24.68	0.50	12	0.42	235.00	11490.00	9750	20230215	-40.51	5120	20231027	13.28	9750	-40.51	20230215	5120	13.28	20231027	9750	-40.51	20230215	5120	13.28	20231027	4.33	N	032750	500	40 억	117599	N	N	N	N
70	20231218	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	0	3	0.00	169979730	29280	121.18	5900	5910	5720	7570	4090	5830	5805.32	1.46	0	2563	5936	5882	5856	5802	5776	5870	5790	40	1740	500	3840	10	1	8063866	470	24.81	0.51	12	0.36	235.00	11490.00	9750	20230215	-40.21	5120	20231027	13.87	9750	-40.21	20230215	5120	13.87	20231027	9750	-40.21	20230215	5120	13.87	20231027	4.33	N	032750	500	40 억	117599	N	N	N	N
71	20231218	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-10	5	-0.17	159587140	27494	113.79	5900	5910	5720	7570	4090	5830	5804.44	1.46	0	2056	5936	5882	5856	5802	5776	5870	5790	40	1740	500	3840	10	1	8063866	469	24.77	0.51	12	0.34	235.00	11490.00	9750	20230215	-40.31	5120	20231027	13.67	9750	-40.31	20230215	5120	13.67	20231027	9750	-40.31	20230215	5120	13.67	20231027	4.33	N	032750	500	40 억	117599	N	N	N	N
72	20231218	100400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	-30	5	-0.51	131939640	22720	94.03	5900	5910	5720	7570	4090	5830	5807.20	1.46	0	1592	5936	5882	5856	5802	5776	5870	5790	40	1740	500	3840	10	1	8063866	468	24.68	0.50	12	0.28	235.00	11490.00	9750	20230215	-40.51	5120	20231027	13.28	9750	-40.51	20230215	5120	13.28	20231027	9750	-40.51	20230215	5120	13.28	20231027	4.33	N	032750	500	40 억	117599	N	N	N	N
73	20231218	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	10	2	0.17	13601150	2312	9.57	5900	5910	5840	7570	4090	5830	5882.85	1.46	0	-402	5936	5882	5856	5802	5776	5870	5790	40	1740	500	3840	10	1	8063866	471	24.85	0.51	12	0.03	235.00	11490.00	9750	20230215	-40.10	5120	20231027	14.06	9750	-40.10	20230215	5120	14.06	20231027	9750	-40.10	20230215	5120	14.06	20231027	4.33	N	032750	500	40 억	117599	N	N	N	N
74	20231215	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-60	5	-1.02	141451330	24163	84.34	5890	5910	5830	7650	4130	5890	5854.05	1.44	0	1728	5990	5940	5900	5850	5810	5965	5875	40	1760	500	3880	10	1	8063866	470	24.81	0.51	12	0.30	235.00	11490.00	9750	20230215	-40.21	5120	20231027	13.87	9750	-40.21	20230215	5120	13.87	20231027	9750	-40.21	20230215	5120	13.87	20231027	4.42	N	032750	500	40 억	115876	N	N	N	N
75	20231215	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-50	5	-0.85	130843430	22346	78.00	5890	5910	5830	7650	4130	5890	5855.34	1.44	0	1179	5990	5940	5900	5850	5810	5965	5875	40	1760	500	3880	10	1	8063866	471	24.85	0.51	12	0.28	235.00	11490.00	9750	20230215	-40.10	5120	20231027	14.06	9750	-40.10	20230215	5120	14.06	20231027	9750	-40.10	20230215	5120	14.06	20231027	4.42	N	032750	500	40 억	115876	N	N	N	N
76	20231215	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-30	5	-0.51	91484260	15607	54.48	5890	5910	5830	7650	4130	5890	5861.75	1.44	0	265	5990	5940	5900	5850	5810	5965	5875	40	1760	500	3880	10	1	8063866	473	24.94	0.51	12	0.19	235.00	11490.00	9750	20230215	-39.90	5120	20231027	14.45	9750	-39.90	20230215	5120	14.45	20231027	9750	-39.90	20230215	5120	14.45	20231027	4.42	N	032750	500	40 억	115876	N	N	N	N
77	20231215	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-40	5	-0.68	82117910	14006	48.89	5890	5910	5830	7650	4130	5890	5863.05	1.44	0	-82	5990	5940	5900	5850	5810	5965	5875	40	1760	500	3880	10	1	8063866	472	24.89	0.51	12	0.17	235.00	11490.00	9750	20230215	-40.00	5120	20231027	14.26	9750	-40.00	20230215	5120	14.26	20231027	9750	-40.00	20230215	5120	14.26	20231027	4.42	N	032750	500	40 억	115876	N	N	N	N
78	20231215	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-20	5	-0.34	66896000	11404	39.81	5890	5910	5830	7650	4130	5890	5866.01	1.44	0	8	5990	5940	5900	5850	5810	5965	5875	40	1760	500	3880	10	1	8063866	473	24.98	0.51	12	0.14	235.00	11490.00	9750	20230215	-39.79	5120	20231027	14.65	9750	-39.79	20230215	5120	14.65	20231027	9750	-39.79	20230215	5120	14.65	20231027	4.42	N	032750	500	40 억	115876	N	N	N	N
79	20231215	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-10	5	-0.17	49748520	8477	29.59	5890	5910	5830	7650	4130	5890	5868.65	1.44	0	77	5990	5940	5900	5850	5810	5965	5875	40	1760	500	3880	10	1	8063866	474	25.02	0.51	12	0.11	235.00	11490.00	9750	20230215	-39.69	5120	20231027	14.84	9750	-39.69	20230215	5120	14.84	20231027	9750	-39.69	20230215	5120	14.84	20231027	4.42	N	032750	500	40 억	115876	N	N	N	N
80	20231215	100401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-20	5	-0.34	28344860	4835	16.88	5890	5910	5830	7650	4130	5890	5862.43	1.44	0	97	5990	5940	5900	5850	5810	5965	5875	40	1760	500	3880	10	1	8063866	473	24.98	0.51	12	0.06	235.00	11490.00	9750	20230215	-39.79	5120	20231027	14.65	9750	-39.79	20230215	5120	14.65	20231027	9750	-39.79	20230215	5120	14.65	20231027	4.42	N	032750	500	40 억	115876	N	N	N	N
81	20231215	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-10	5	-0.17	4279230	730	2.55	5890	5890	5840	7650	4130	5890	5861.96	1.44	0	0	5990	5940	5900	5850	5810	5965	5875	40	1760	500	3880	10	1	8063866	474	25.02	0.51	12	0.01	235.00	11490.00	9750	20230215	-39.69	5120	20231027	14.84	9750	-39.69	20230215	5120	14.84	20231027	9750	-39.69	20230215	5120	14.84	20231027	4.42	N	032750	500	40 억	115876	N	N	N	N
82	20231214	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	60	2	1.03	168489530	28589	78.30	5860	5950	5860	7570	4090	5830	5893.51	1.44	0	-459	5970	5900	5840	5770	5710	5870	5740	40	1740	500	3840	10	1	8063866	475	25.06	0.51	12	0.35	235.00	11490.00	9750	20230215	-39.59	5120	20231027	15.04	9750	-39.59	20230215	5120	15.04	20231027	9750	-39.59	20230215	5120	15.04	20231027	4.34	N	032750	500	40 억	116343	N	N	N	N
83	20231214	150412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	60	2	1.03	162855780	27633	75.68	5860	5950	5860	7570	4090	5830	5893.53	1.44	0	-475	5970	5900	5840	5770	5710	5870	5740	40	1740	500	3840	10	1	8063866	475	25.06	0.51	12	0.34	235.00	11490.00	9750	20230215	-39.59	5120	20231027	15.04	9750	-39.59	20230215	5120	15.04	20231027	9750	-39.59	20230215	5120	15.04	20231027	4.34	N	032750	500	40 억	116343	N	N	N	N
84	20231214	140408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	80	2	1.37	143947130	24429	66.90	5860	5950	5860	7570	4090	5830	5892.47	1.44	0	-253	5970	5900	5840	5770	5710	5870	5740	40	1740	500	3840	10	1	8063866	477	25.15	0.51	12	0.30	235.00	11490.00	9750	20230215	-39.38	5120	20231027	15.43	9750	-39.38	20230215	5120	15.43	20231027	9750	-39.38	20230215	5120	15.43	20231027	4.34	N	032750	500	40 억	116343	N	N	N	N
85	20231214	130406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	90	2	1.54	130018050	22073	60.45	5860	5950	5860	7570	4090	5830	5890.37	1.44	0	-270	5970	5900	5840	5770	5710	5870	5740	40	1740	500	3840	10	1	8063866	477	25.19	0.52	12	0.27	235.00	11490.00	9750	20230215	-39.28	5120	20231027	15.62	9750	-39.28	20230215	5120	15.62	20231027	9750	-39.28	20230215	5120	15.62	20231027	4.34	N	032750	500	40 억	116343	N	N	N	N
86	20231214	120414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	60	2	1.03	107835810	18327	50.19	5860	5950	5860	7570	4090	5830	5883.99	1.44	0	-622	5970	5900	5840	5770	5710	5870	5740	40	1740	500	3840	10	1	8063866	475	25.06	0.51	12	0.23	235.00	11490.00	9750	20230215	-39.59	5120	20231027	15.04	9750	-39.59	20230215	5120	15.04	20231027	9750	-39.59	20230215	5120	15.04	20231027	4.34	N	032750	500	40 억	116343	N	N	N	N
87	20231214	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	50	2	0.86	77442180	13163	36.05	5860	5950	5860	7570	4090	5830	5883.32	1.44	0	-603	5970	5900	5840	5770	5710	5870	5740	40	1740	500	3840	10	1	8063866	474	25.02	0.51	12	0.16	235.00	11490.00	9750	20230215	-39.69	5120	20231027	14.84	9750	-39.69	20230215	5120	14.84	20231027	9750	-39.69	20230215	5120	14.84	20231027	4.34	N	032750	500	40 억	116343	N	N	N	N
88	20231214	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	60	2	1.03	43876390	7456	20.42	5860	5950	5860	7570	4090	5830	5884.71	1.44	0	-257	5970	5900	5840	5770	5710	5870	5740	40	1740	500	3840	10	1	8063866	475	25.06	0.51	12	0.09	235.00	11490.00	9750	20230215	-39.59	5120	20231027	15.04	9750	-39.59	20230215	5120	15.04	20231027	9750	-39.59	20230215	5120	15.04	20231027	4.34	N	032750	500	40 억	116343	N	N	N	N
89	20231214	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	50	2	0.86	1675830	285	0.78	5860	5900	5860	7570	4090	5830	5880.11	1.44	0	-50	5970	5900	5840	5770	5710	5870	5740	40	1740	500	3840	10	1	8063866	474	25.02	0.51	12	0.00	235.00	11490.00	9750	20230215	-39.69	5120	20231027	14.84	9750	-39.69	20230215	5120	14.84	20231027	9750	-39.69	20230215	5120	14.84	20231027	4.34	N	032750	500	40 억	116343	N	N	N	N
90	20231213	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-60	5	-1.02	213645260	36460	67.95	5840	5910	5780	7650	4130	5890	5859.72	1.43	0	1175	6003	5946	5843	5786	5683	5975	5815	40	1760	500	3880	10	1	8063866	470	24.81	0.51	12	0.45	235.00	11490.00	9750	20230215	-40.21	5120	20231027	13.87	9750	-40.21	20230215	5120	13.87	20231027	9750	-40.21	20230215	5120	13.87	20231027	4.31	N	032750	500	40 억	115174	N	N	N	N
91	20231213	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-20	5	-0.34	207901140	35476	66.12	5840	5910	5780	7650	4130	5890	5860.33	1.43	0	1202	6003	5946	5843	5786	5683	5975	5815	40	1760	500	3880	10	1	8063866	473	24.98	0.51	12	0.44	235.00	11490.00	9750	20230215	-39.79	5120	20231027	14.65	9750	-39.79	20230215	5120	14.65	20231027	9750	-39.79	20230215	5120	14.65	20231027	4.31	N	032750	500	40 억	115174	N	N	N	N
92	20231213	140406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-40	5	-0.68	146358270	24952	46.50	5840	5910	5780	7650	4130	5890	5865.59	1.43	0	512	6003	5946	5843	5786	5683	5975	5815	40	1760	500	3880	10	1	8063866	472	24.89	0.51	12	0.31	235.00	11490.00	9750	20230215	-40.00	5120	20231027	14.26	9750	-40.00	20230215	5120	14.26	20231027	9750	-40.00	20230215	5120	14.26	20231027	4.31	N	032750	500	40 억	115174	N	N	N	N
93	20231213	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-10	5	-0.17	132009510	22502	41.94	5840	5910	5780	7650	4130	5890	5866.57	1.43	0	283	6003	5946	5843	5786	5683	5975	5815	40	1760	500	3880	10	1	8063866	474	25.02	0.51	12	0.28	235.00	11490.00	9750	20230215	-39.69	5120	20231027	14.84	9750	-39.69	20230215	5120	14.84	20231027	9750	-39.69	20230215	5120	14.84	20231027	4.31	N	032750	500	40 억	115174	N	N	N	N
94	20231213	120404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	0	3	0.00	99757740	17015	31.71	5840	5910	5780	7650	4130	5890	5862.93	1.43	0	-514	6003	5946	5843	5786	5683	5975	5815	40	1760	500	3880	10	1	8063866	475	25.06	0.51	12	0.21	235.00	11490.00	9750	20230215	-39.59	5120	20231027	15.04	9750	-39.59	20230215	5120	15.04	20231027	9750	-39.59	20230215	5120	15.04	20231027	4.31	N	032750	500	40 억	115174	N	N	N	N
95	20231213	110404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	10	2	0.17	83656600	14279	26.61	5840	5910	5780	7650	4130	5890	5858.72	1.43	0	-727	6003	5946	5843	5786	5683	5975	5815	40	1760	500	3880	10	1	8063866	476	25.11	0.51	12	0.18	235.00	11490.00	9750	20230215	-39.49	5120	20231027	15.23	9750	-39.49	20230215	5120	15.23	20231027	9750	-39.49	20230215	5120	15.23	20231027	4.31	N	032750	500	40 억	115174	N	N	N	N
96	20231213	100408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-10	5	-0.17	63945320	10937	20.38	5840	5910	5780	7650	4130	5890	5846.70	1.43	0	-535	6003	5946	5843	5786	5683	5975	5815	40	1760	500	3880	10	1	8063866	474	25.02	0.51	12	0.14	235.00	11490.00	9750	20230215	-39.69	5120	20231027	14.84	9750	-39.69	20230215	5120	14.84	20231027	9750	-39.69	20230215	5120	14.84	20231027	4.31	N	032750	500	40 억	115174	N	N	N	N
97	20231213	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-10	5	-0.17	4477900	764	1.42	5840	5880	5840	7650	4130	5890	5861.13	1.43	0	-76	6003	5946	5843	5786	5683	5975	5815	40	1760	500	3880	10	1	8063866	474	25.02	0.51	12	0.01	235.00	11490.00	9750	20230215	-39.69	5120	20231027	14.84	9750	-39.69	20230215	5120	14.84	20231027	9750	-39.69	20230215	5120	14.84	20231027	4.31	N	032750	500	40 억	115174	N	N	N	N
98	20231212	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	140	2	2.43	313259790	53606	240.57	5830	5900	5740	7470	4030	5750	5843.22	1.44	0	-851	5850	5800	5750	5700	5650	5800	5700	40	1720	500	3790	10	1	8063866	475	25.06	0.51	12	0.66	235.00	11490.00	9750	20230215	-39.59	5120	20231027	15.04	9750	-39.59	20230215	5120	15.04	20231027	9750	-39.59	20230215	5120	15.04	20231027	4.20	N	032750	500	40 억	116036	N	N	N	N
99	20231212	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	120	2	2.09	263892750	45222	202.94	5830	5900	5740	7470	4030	5750	5835.49	1.44	0	-885	5850	5800	5750	5700	5650	5800	5700	40	1720	500	3790	10	1	8063866	473	24.98	0.51	12	0.56	235.00	11490.00	9750	20230215	-39.79	5120	20231027	14.65	9750	-39.79	20230215	5120	14.65	20231027	9750	-39.79	20230215	5120	14.65	20231027	4.20	N	032750	500	40 억	116036	N	N	N	N
100	20231212	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	110	2	1.91	224392370	38483	172.70	5830	5900	5740	7470	4030	5750	5830.95	1.44	0	-1027	5850	5800	5750	5700	5650	5800	5700	40	1720	500	3790	10	1	8063866	473	24.94	0.51	12	0.48	235.00	11490.00	9750	20230215	-39.90	5120	20231027	14.45	9750	-39.90	20230215	5120	14.45	20231027	9750	-39.90	20230215	5120	14.45	20231027	4.20	N	032750	500	40 억	116036	N	N	N	N
101	20231212	130335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	80	2	1.39	200094550	34329	154.06	5830	5900	5740	7470	4030	5750	5828.73	1.44	0	651	5850	5800	5750	5700	5650	5800	5700	40	1720	500	3790	10	1	8063866	470	24.81	0.51	12	0.43	235.00	11490.00	9750	20230215	-40.21	5120	20231027	13.87	9750	-40.21	20230215	5120	13.87	20231027	9750	-40.21	20230215	5120	13.87	20231027	4.20	N	032750	500	40 억	116036	N	N	N	N
102	20231212	120334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	90	2	1.57	154631520	26509	118.97	5830	5900	5740	7470	4030	5750	5833.17	1.44	0	-1464	5850	5800	5750	5700	5650	5800	5700	40	1720	500	3790	10	1	8063866	471	24.85	0.51	12	0.33	235.00	11490.00	9750	20230215	-40.10	5120	20231027	14.06	9750	-40.10	20230215	5120	14.06	20231027	9750	-40.10	20230215	5120	14.06	20231027	4.20	N	032750	500	40 억	116036	N	N	N	N
103	20231212	110338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	90	2	1.57	139161760	23858	107.07	5830	5900	5740	7470	4030	5750	5832.92	1.44	0	-1635	5850	5800	5750	5700	5650	5800	5700	40	1720	500	3790	10	1	8063866	471	24.85	0.51	12	0.30	235.00	11490.00	9750	20230215	-40.10	5120	20231027	14.06	9750	-40.10	20230215	5120	14.06	20231027	9750	-40.10	20230215	5120	14.06	20231027	4.20	N	032750	500	40 억	116036	N	N	N	N
104	20231212	100352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	20	2	0.35	55763110	9632	43.23	5830	5860	5740	7470	4030	5750	5789.36	1.44	0	-1090	5850	5800	5750	5700	5650	5800	5700	40	1720	500	3790	10	1	8063866	465	24.55	0.50	12	0.12	235.00	11490.00	9750	20230215	-40.82	5120	20231027	12.70	9750	-40.82	20230215	5120	12.70	20231027	9750	-40.82	20230215	5120	12.70	20231027	4.20	N	032750	500	40 억	116036	N	N	N	N
105	20231212	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	70	2	1.22	11681670	2005	9.00	5830	5860	5810	7470	4030	5750	5826.27	1.44	0	-1168	5850	5800	5750	5700	5650	5800	5700	40	1720	500	3790	10	1	8063866	469	24.77	0.51	12	0.02	235.00	11490.00	9750	20230215	-40.31	5120	20231027	13.67	9750	-40.31	20230215	5120	13.67	20231027	9750	-40.31	20230215	5120	13.67	20231027	4.20	N	032750	500	40 억	116036	N	N	N	N
106	20231211	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	0	3	0.00	121471000	21140	67.63	5750	5800	5700	7470	4030	5750	5746.02	1.48	3071	-157	5803	5776	5723	5696	5643	5790	5710	40	1720	500	3790	10	1	8063866	464	24.47	0.50	12	0.26	235.00	11490.00	9750	20230215	-41.03	5120	20231027	12.30	9750	-41.03	20230215	5120	12.30	20231027	9750	-41.03	20230215	5120	12.30	20231027	4.07	N	032750	500	40 억	119272	N	N	N	N
107	20231211	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	0	3	0.00	112254650	19535	62.50	5750	5800	5700	7470	4030	5750	5746.33	1.48	3071	54	5803	5776	5723	5696	5643	5790	5710	40	1720	500	3790	10	1	8063866	464	24.47	0.50	12	0.24	235.00	11490.00	9750	20230215	-41.03	5120	20231027	12.30	9750	-41.03	20230215	5120	12.30	20231027	9750	-41.03	20230215	5120	12.30	20231027	4.07	N	032750	500	40 억	119272	N	N	N	N
108	20231211	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	0	3	0.00	94772140	16491	52.76	5750	5800	5700	7470	4030	5750	5746.90	1.48	3071	80	5803	5776	5723	5696	5643	5790	5710	40	1720	500	3790	10	1	8063866	464	24.47	0.50	12	0.20	235.00	11490.00	9750	20230215	-41.03	5120	20231027	12.30	9750	-41.03	20230215	5120	12.30	20231027	9750	-41.03	20230215	5120	12.30	20231027	4.07	N	032750	500	40 억	119272	N	N	N	N
109	20231211	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	10	2	0.17	84276640	14666	46.92	5750	5800	5700	7470	4030	5750	5746.40	1.48	3071	80	5803	5776	5723	5696	5643	5790	5710	40	1720	500	3790	10	1	8063866	464	24.51	0.50	12	0.18	235.00	11490.00	9750	20230215	-40.92	5120	20231027	12.50	9750	-40.92	20230215	5120	12.50	20231027	9750	-40.92	20230215	5120	12.50	20231027	4.07	N	032750	500	40 억	119272	N	N	N	N
110	20231211	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	10	2	0.17	74073650	12895	41.25	5750	5800	5700	7470	4030	5750	5744.37	1.48	3071	274	5803	5776	5723	5696	5643	5790	5710	40	1720	500	3790	10	1	8063866	464	24.51	0.50	12	0.16	235.00	11490.00	9750	20230215	-40.92	5120	20231027	12.50	9750	-40.92	20230215	5120	12.50	20231027	9750	-40.92	20230215	5120	12.50	20231027	4.07	N	032750	500	40 억	119272	N	N	N	N
111	20231211	110349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	10	2	0.17	64131510	11166	35.72	5750	5800	5700	7470	4030	5750	5743.46	1.48	3071	274	5803	5776	5723	5696	5643	5790	5710	40	1720	500	3790	10	1	8063866	464	24.51	0.50	12	0.14	235.00	11490.00	9750	20230215	-40.92	5120	20231027	12.50	9750	-40.92	20230215	5120	12.50	20231027	9750	-40.92	20230215	5120	12.50	20231027	4.07	N	032750	500	40 억	119272	N	N	N	N
112	20231211	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	-30	5	-0.52	29260690	5111	16.35	5750	5770	5700	7470	4030	5750	5725.04	1.48	3071	277	5803	5776	5723	5696	5643	5790	5710	40	1720	500	3790	10	1	8063866	461	24.34	0.50	12	0.06	235.00	11490.00	9750	20230215	-41.33	5120	20231027	11.72	9750	-41.33	20230215	5120	11.72	20231027	9750	-41.33	20230215	5120	11.72	20231027	4.07	N	032750	500	40 억	119272	N	N	N	N
113	20231211	090347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-10	5	-0.17	482980	84	0.27	5750	5750	5740	7470	4030	5750	5749.76	1.48	3071	-62	5803	5776	5723	5696	5643	5790	5710	40	1720	500	3790	10	1	8063866	463	24.43	0.50	12	0.00	235.00	11490.00	9750	20230215	-41.13	5120	20231027	12.11	9750	-41.13	20230215	5120	12.11	20231027	9750	-41.13	20230215	5120	12.11	20231027	4.07	N	032750	500	40 억	119272	N	N	N	N
114	20231208	160346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	80	2	1.41	178320990	31223	90.18	5670	5750	5670	7370	3970	5670	5711.05	1.48	0	-3077	5750	5710	5630	5590	5510	5730	5610	40	1700	500	3740	10	1	8063866	464	24.47	0.50	12	0.39	235.00	11490.00	9750	20230215	-41.03	5120	20231027	12.30	9750	-41.03	20230215	5120	12.30	20231027	9750	-41.03	20230215	5120	12.30	20231027	4.08	N	032750	500	40 억	119272	N	N	N	N
115	20231208	150348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	60	2	1.06	160126940	28052	81.02	5670	5750	5670	7370	3970	5670	5708.22	1.48	0	-2891	5750	5710	5630	5590	5510	5730	5610	40	1700	500	3740	10	1	8063866	462	24.38	0.50	12	0.35	235.00	11490.00	9750	20230215	-41.23	5120	20231027	11.91	9750	-41.23	20230215	5120	11.91	20231027	9750	-41.23	20230215	5120	11.91	20231027	4.08	N	032750	500	40 억	119272	N	N	N	N
116	20231208	140346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	40	2	0.71	147280910	25803	74.53	5670	5750	5670	7370	3970	5670	5707.90	1.48	0	-2541	5750	5710	5630	5590	5510	5730	5610	40	1700	500	3740	10	1	8063866	460	24.30	0.50	12	0.32	235.00	11490.00	9750	20230215	-41.44	5120	20231027	11.52	9750	-41.44	20230215	5120	11.52	20231027	9750	-41.44	20230215	5120	11.52	20231027	4.08	N	032750	500	40 억	119272	N	N	N	N
117	20231208	130346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	40	2	0.71	143521540	25144	72.62	5670	5750	5670	7370	3970	5670	5707.98	1.48	0	-2541	5750	5710	5630	5590	5510	5730	5610	40	1700	500	3740	10	1	8063866	460	24.30	0.50	12	0.31	235.00	11490.00	9750	20230215	-41.44	5120	20231027	11.52	9750	-41.44	20230215	5120	11.52	20231027	9750	-41.44	20230215	5120	11.52	20231027	4.08	N	032750	500	40 억	119272	N	N	N	N
118	20231208	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	30	2	0.53	131058350	22958	66.31	5670	5750	5670	7370	3970	5670	5708.61	1.48	0	-1884	5750	5710	5630	5590	5510	5730	5610	40	1700	500	3740	10	1	8063866	460	24.26	0.50	12	0.28	235.00	11490.00	9750	20230215	-41.54	5120	20231027	11.33	9750	-41.54	20230215	5120	11.33	20231027	9750	-41.54	20230215	5120	11.33	20231027	4.08	N	032750	500	40 억	119272	N	N	N	N
119	20231208	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	40	2	0.71	115395140	20206	58.36	5670	5750	5670	7370	3970	5670	5710.93	1.48	0	-1707	5750	5710	5630	5590	5510	5730	5610	40	1700	500	3740	10	1	8063866	460	24.30	0.50	12	0.25	235.00	11490.00	9750	20230215	-41.44	5120	20231027	11.52	9750	-41.44	20230215	5120	11.52	20231027	9750	-41.44	20230215	5120	11.52	20231027	4.08	N	032750	500	40 억	119272	N	N	N	N
120	20231208	100348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	50	2	0.88	64847390	11388	32.89	5670	5720	5670	7370	3970	5670	5694.36	1.48	0	-584	5750	5710	5630	5590	5510	5730	5610	40	1700	500	3740	10	1	8063866	461	24.34	0.50	12	0.14	235.00	11490.00	9750	20230215	-41.33	5120	20231027	11.72	9750	-41.33	20230215	5120	11.72	20231027	9750	-41.33	20230215	5120	11.72	20231027	4.08	N	032750	500	40 억	119272	N	N	N	N
121	20231208	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	40	2	0.71	3906580	687	1.98	5670	5710	5670	7370	3970	5670	5686.43	1.48	0	-202	5750	5710	5630	5590	5510	5730	5610	40	1700	500	3740	10	1	8063866	460	24.30	0.50	12	0.01	235.00	11490.00	9750	20230215	-41.44	5120	20231027	11.52	9750	-41.44	20230215	5120	11.52	20231027	9750	-41.44	20230215	5120	11.52	20231027	4.08	N	032750	500	40 억	119272	N	N	N	N
122	20231207	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	80	2	1.43	193770840	34622	146.55	5560	5670	5550	7260	3920	5590	5596.75	1.47	0	-67	5670	5630	5550	5510	5430	5650	5530	40	1670	500	3680	10	1	8063866	457	24.13	0.49	12	0.43	235.00	11490.00	9750	20230215	-41.85	5120	20231027	10.74	9750	-41.85	20230215	5120	10.74	20231027	9750	-41.85	20230215	5120	10.74	20231027	4.08	N	032750	500	40 억	118662	N	N	N	N
123	20231207	150345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	40	2	0.72	175700060	31431	133.05	5560	5660	5550	7260	3920	5590	5590.02	1.47	0	496	5670	5630	5550	5510	5430	5650	5530	40	1670	500	3680	10	1	8063866	454	23.96	0.49	12	0.39	235.00	11490.00	9750	20230215	-42.26	5120	20231027	9.96	9750	-42.26	20230215	5120	9.96	20231027	9750	-42.26	20230215	5120	9.96	20231027	4.08	N	032750	500	40 억	118662	N	N	N	N
124	20231207	140344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	20	2	0.36	136742680	24507	103.74	5560	5630	5550	7260	3920	5590	5579.74	1.47	0	851	5670	5630	5550	5510	5430	5650	5530	40	1670	500	3680	10	1	8063866	452	23.87	0.49	12	0.30	235.00	11490.00	9750	20230215	-42.46	5120	20231027	9.57	9750	-42.46	20230215	5120	9.57	20231027	9750	-42.46	20230215	5120	9.57	20231027	4.08	N	032750	500	40 억	118662	N	N	N	N
125	20231207	130344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	10	2	0.18	117939400	21153	89.54	5560	5610	5550	7260	3920	5590	5575.54	1.47	0	798	5670	5630	5550	5510	5430	5650	5530	40	1670	500	3680	10	1	8063866	452	23.83	0.49	12	0.26	235.00	11490.00	9750	20230215	-42.56	5120	20231027	9.38	9750	-42.56	20230215	5120	9.38	20231027	9750	-42.56	20230215	5120	9.38	20231027	4.08	N	032750	500	40 억	118662	N	N	N	N
126	20231207	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-20	5	-0.36	68805350	12341	52.24	5560	5610	5550	7260	3920	5590	5575.35	1.47	0	-939	5670	5630	5550	5510	5430	5650	5530	40	1670	500	3680	10	1	8063866	449	23.70	0.48	12	0.15	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.08	N	032750	500	40 억	118662	N	N	N	N
127	20231207	110340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-20	5	-0.36	65911270	11822	50.04	5560	5610	5550	7260	3920	5590	5575.31	1.47	0	-855	5670	5630	5550	5510	5430	5650	5530	40	1670	500	3680	10	1	8063866	449	23.70	0.48	12	0.15	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.08	N	032750	500	40 억	118662	N	N	N	N
128	20231207	100342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-30	5	-0.54	51529440	9236	39.10	5560	5610	5550	7260	3920	5590	5579.19	1.47	0	1074	5670	5630	5550	5510	5430	5650	5530	40	1670	500	3680	10	1	8063866	448	23.66	0.48	12	0.11	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.08	N	032750	500	40 억	118662	N	N	N	N
129	20231207	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-10	5	-0.18	18379030	3289	13.92	5560	5610	5560	7260	3920	5590	5588.03	1.47	0	1873	5670	5630	5550	5510	5430	5650	5530	40	1670	500	3680	10	1	8063866	450	23.74	0.49	12	0.04	235.00	11490.00	9750	20230215	-42.77	5120	20231027	8.98	9750	-42.77	20230215	5120	8.98	20231027	9750	-42.77	20230215	5120	8.98	20231027	4.08	N	032750	500	40 억	118662	N	N	N	N
130	20231206	160337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	80	2	1.45	124169590	22453	60.11	5470	5590	5470	7160	3860	5510	5530.20	1.40	0	5410	5796	5652	5566	5422	5336	5610	5380	40	1650	500	3630	10	1	8063866	451	23.79	0.49	12	0.28	235.00	11490.00	9750	20230215	-42.67	5120	20231027	9.18	9750	-42.67	20230215	5120	9.18	20231027	9750	-42.67	20230215	5120	9.18	20231027	4.13	N	032750	500	40 억	113249	N	N	N	N
131	20231206	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	50	2	0.91	98529590	17847	47.78	5470	5580	5470	7160	3860	5510	5520.79	1.40	0	4796	5796	5652	5566	5422	5336	5610	5380	40	1650	500	3630	10	1	8063866	448	23.66	0.48	12	0.22	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.13	N	032750	500	40 억	113249	N	N	N	N
132	20231206	140343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	40	2	0.73	90890440	16474	44.10	5470	5570	5470	7160	3860	5510	5517.21	1.40	0	4207	5796	5652	5566	5422	5336	5610	5380	40	1650	500	3630	10	1	8063866	448	23.62	0.48	12	0.20	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.13	N	032750	500	40 억	113249	N	N	N	N
133	20231206	130341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	60	2	1.09	80603640	14621	39.14	5470	5570	5470	7160	3860	5510	5512.87	1.40	0	3250	5796	5652	5566	5422	5336	5610	5380	40	1650	500	3630	10	1	8063866	449	23.70	0.48	12	0.18	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.13	N	032750	500	40 억	113249	N	N	N	N
134	20231206	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	40	2	0.73	74733280	13566	36.32	5470	5560	5470	7160	3860	5510	5508.87	1.40	0	3169	5796	5652	5566	5422	5336	5610	5380	40	1650	500	3630	10	1	8063866	448	23.62	0.48	12	0.17	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.13	N	032750	500	40 억	113249	N	N	N	N
135	20231206	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	40	2	0.73	67497320	12261	32.82	5470	5560	5470	7160	3860	5510	5505.04	1.40	0	2687	5796	5652	5566	5422	5336	5610	5380	40	1650	500	3630	10	1	8063866	448	23.62	0.48	12	0.15	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.13	N	032750	500	40 억	113249	N	N	N	N
136	20231206	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	20	2	0.36	42940700	7814	20.92	5470	5540	5470	7160	3860	5510	5495.35	1.40	0	548	5796	5652	5566	5422	5336	5610	5380	40	1650	500	3630	10	1	8063866	446	23.53	0.48	12	0.10	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.13	N	032750	500	40 억	113249	N	N	N	N
137	20231206	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-10	5	-0.18	20629460	3763	10.07	5470	5510	5470	7160	3860	5510	5482.18	1.40	0	1130	5796	5652	5566	5422	5336	5610	5380	40	1650	500	3630	10	1	8063866	444	23.40	0.48	12	0.05	235.00	11490.00	9750	20230215	-43.59	5120	20231027	7.42	9750	-43.59	20230215	5120	7.42	20231027	9750	-43.59	20230215	5120	7.42	20231027	4.13	N	032750	500	40 억	113249	N	N	N	N
138	20231205	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	-90	5	-1.61	203852850	36711	78.72	5700	5710	5480	7280	3920	5600	5552.93	1.51	0	-9570	5740	5670	5580	5510	5420	5705	5545	40	1680	500	3690	10	1	8063866	444	23.45	0.48	12	0.46	235.00	11490.00	9750	20230215	-43.49	5120	20231027	7.62	9750	-43.49	20230215	5120	7.62	20231027	9750	-43.49	20230215	5120	7.62	20231027	4.20	N	032750	500	40 억	121543	N	N	N	N
139	20231205	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-120	5	-2.14	187617180	33760	72.39	5700	5710	5480	7280	3920	5600	5557.38	1.51	0	-7586	5740	5670	5580	5510	5420	5705	5545	40	1680	500	3690	10	1	8063866	442	23.32	0.48	12	0.42	235.00	11490.00	9750	20230215	-43.79	5120	20231027	7.03	9750	-43.79	20230215	5120	7.03	20231027	9750	-43.79	20230215	5120	7.03	20231027	4.20	N	032750	500	40 억	121543	N	N	N	N
140	20231205	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	-80	5	-1.43	145569100	26117	56.00	5700	5710	5520	7280	3920	5600	5573.73	1.51	0	-3696	5740	5670	5580	5510	5420	5705	5545	40	1680	500	3690	10	1	8063866	445	23.49	0.48	12	0.32	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.20	N	032750	500	40 억	121543	N	N	N	N
141	20231205	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-40	5	-0.71	115902140	20758	44.51	5700	5710	5540	7280	3920	5600	5583.49	1.51	0	-1096	5740	5670	5580	5510	5420	5705	5545	40	1680	500	3690	10	1	8063866	448	23.66	0.48	12	0.26	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.20	N	032750	500	40 억	121543	N	N	N	N
142	20231205	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-30	5	-0.54	110371320	19764	42.38	5700	5710	5540	7280	3920	5600	5584.46	1.51	0	-567	5740	5670	5580	5510	5420	5705	5545	40	1680	500	3690	10	1	8063866	449	23.70	0.48	12	0.25	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.20	N	032750	500	40 억	121543	N	N	N	N
143	20231205	110339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-30	5	-0.54	93110090	16667	35.74	5700	5710	5540	7280	3920	5600	5586.49	1.51	0	1368	5740	5670	5580	5510	5420	5705	5545	40	1680	500	3690	10	1	8063866	449	23.70	0.48	12	0.21	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.20	N	032750	500	40 억	121543	N	N	N	N
144	20231205	100340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-30	5	-0.54	86280490	15441	33.11	5700	5710	5540	7280	3920	5600	5587.75	1.51	0	1393	5740	5670	5580	5510	5420	5705	5545	40	1680	500	3690	10	1	8063866	449	23.70	0.48	12	0.19	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.20	N	032750	500	40 억	121543	N	N	N	N
145	20231205	090338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	0	3	0.00	24535650	4345	9.32	5700	5710	5600	7280	3920	5600	5646.87	1.51	0	-139	5740	5670	5580	5510	5420	5705	5545	40	1680	500	3690	10	1	8063866	452	23.83	0.49	12	0.05	235.00	11490.00	9750	20230215	-42.56	5120	20231027	9.38	9750	-42.56	20230215	5120	9.38	20231027	9750	-42.56	20230215	5120	9.38	20231027	4.20	N	032750	500	40 억	121543	N	N	N	N
146	20231204	160340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	40	2	0.72	258413970	46498	234.84	5570	5650	5490	7220	3900	5560	5557.52	1.51	0	-4602	5626	5592	5546	5512	5466	5610	5530	40	1660	500	3660	10	1	8063866	452	23.83	0.49	12	0.58	235.00	11490.00	9750	20230215	-42.56	5120	20231027	9.38	9750	-42.56	20230215	5120	9.38	20231027	9750	-42.56	20230215	5120	9.38	20231027	4.22	N	032750	500	40 억	121627	N	N	N	N
147	20231204	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	40	2	0.72	244049970	43927	221.85	5570	5650	5490	7220	3900	5560	5555.81	1.51	0	-4479	5626	5592	5546	5512	5466	5610	5530	40	1660	500	3660	10	1	8063866	452	23.83	0.49	12	0.54	235.00	11490.00	9750	20230215	-42.56	5120	20231027	9.38	9750	-42.56	20230215	5120	9.38	20231027	9750	-42.56	20230215	5120	9.38	20231027	4.22	N	032750	500	40 억	121627	N	N	N	N
148	20231204	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	40	2	0.72	196782070	35475	179.17	5570	5650	5490	7220	3900	5560	5547.06	1.51	0	-5335	5626	5592	5546	5512	5466	5610	5530	40	1660	500	3660	10	1	8063866	452	23.83	0.49	12	0.44	235.00	11490.00	9750	20230215	-42.56	5120	20231027	9.38	9750	-42.56	20230215	5120	9.38	20231027	9750	-42.56	20230215	5120	9.38	20231027	4.22	N	032750	500	40 억	121627	N	N	N	N
149	20231204	130338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	-40	5	-0.72	137167750	24784	125.17	5570	5610	5490	7220	3900	5560	5534.53	1.51	0	-3299	5626	5592	5546	5512	5466	5610	5530	40	1660	500	3660	10	1	8063866	445	23.49	0.48	12	0.31	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.22	N	032750	500	40 억	121627	N	N	N	N
150	20231204	120338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	-30	5	-0.54	133043830	24037	121.40	5570	5610	5490	7220	3900	5560	5534.96	1.51	0	-3499	5626	5592	5546	5512	5466	5610	5530	40	1660	500	3660	10	1	8063866	446	23.53	0.48	12	0.30	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.22	N	032750	500	40 억	121627	N	N	N	N
151	20231204	110339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	-40	5	-0.72	104338280	18835	95.13	5570	5610	5490	7220	3900	5560	5539.60	1.51	0	-5141	5626	5592	5546	5512	5466	5610	5530	40	1660	500	3660	10	1	8063866	445	23.49	0.48	12	0.23	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.22	N	032750	500	40 억	121627	N	N	N	N
152	20231204	100338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	0	3	0.00	75248450	13575	68.56	5570	5610	5490	7220	3900	5560	5543.16	1.51	0	-5935	5626	5592	5546	5512	5466	5610	5530	40	1660	500	3660	10	1	8063866	448	23.66	0.48	12	0.17	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.22	N	032750	500	40 억	121627	N	N	N	N
153	20231204	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	0	3	0.00	1024870	184	0.93	5570	5570	5560	7220	3900	5560	5569.95	1.51	0	-13	5626	5592	5546	5512	5466	5610	5530	40	1660	500	3660	10	1	8063866	448	23.66	0.48	12	0.00	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.22	N	032750	500	40 억	121627	N	N	N	N
154	20231201	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	50	2	0.91	109607850	19794	79.01	5510	5580	5500	7160	3860	5510	5537.43	1.45	0	4970	5636	5572	5526	5462	5416	5605	5495	40	1650	500	3630	10	1	8063866	448	23.66	0.48	12	0.25	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.24	N	032750	500	40 억	116657	N	N	N	N
155	20231201	150338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	60	2	1.09	93775640	16935	67.60	5510	5580	5500	7160	3860	5510	5537.39	1.45	0	4704	5636	5572	5526	5462	5416	5605	5495	40	1650	500	3630	10	1	8063866	449	23.70	0.48	12	0.21	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.24	N	032750	500	40 억	116657	N	N	N	N
156	20231201	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	60	2	1.09	81547070	14733	58.81	5510	5580	5500	7160	3860	5510	5534.99	1.45	0	4039	5636	5572	5526	5462	5416	5605	5495	40	1650	500	3630	10	1	8063866	449	23.70	0.48	12	0.18	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.24	N	032750	500	40 억	116657	N	N	N	N
157	20231201	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	30	2	0.54	69278700	12519	49.97	5510	5580	5500	7160	3860	5510	5533.88	1.45	0	4317	5636	5572	5526	5462	5416	5605	5495	40	1650	500	3630	10	1	8063866	447	23.57	0.48	12	0.16	235.00	11490.00	9750	20230215	-43.18	5120	20231027	8.20	9750	-43.18	20230215	5120	8.20	20231027	9750	-43.18	20230215	5120	8.20	20231027	4.24	N	032750	500	40 억	116657	N	N	N	N
158	20231201	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	40	2	0.73	62184780	11238	44.86	5510	5580	5500	7160	3860	5510	5533.44	1.45	0	3931	5636	5572	5526	5462	5416	5605	5495	40	1650	500	3630	10	1	8063866	448	23.62	0.48	12	0.14	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.24	N	032750	500	40 억	116657	N	N	N	N
159	20231201	110338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	40	2	0.73	50717600	9168	36.60	5510	5580	5500	7160	3860	5510	5532.02	1.45	0	3386	5636	5572	5526	5462	5416	5605	5495	40	1650	500	3630	10	1	8063866	448	23.62	0.48	12	0.11	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.24	N	032750	500	40 억	116657	N	N	N	N
160	20231201	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	30	2	0.54	35817570	6485	25.89	5510	5570	5500	7160	3860	5510	5523.14	1.45	0	3233	5636	5572	5526	5462	5416	5605	5495	40	1650	500	3630	10	1	8063866	447	23.57	0.48	12	0.08	235.00	11490.00	9750	20230215	-43.18	5120	20231027	8.20	9750	-43.18	20230215	5120	8.20	20231027	9750	-43.18	20230215	5120	8.20	20231027	4.24	N	032750	500	40 억	116657	N	N	N	N
161	20231201	090335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	30	2	0.54	19498270	3539	14.13	5510	5540	5500	7160	3860	5510	5509.54	1.45	0	3266	5636	5572	5526	5462	5416	5605	5495	40	1650	500	3630	10	1	8063866	447	23.57	0.48	12	0.04	235.00	11490.00	9750	20230215	-43.18	5120	20231027	8.20	9750	-43.18	20230215	5120	8.20	20231027	9750	-43.18	20230215	5120	8.20	20231027	4.24	N	032750	500	40 억	116657	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History