KissMeData/382900/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	620	2	3.16	19485290550	918138	973.54	19600	23100	19380	25500	13750	19630	21229.37	2.02	47399	50648	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1774	69.83	1.58	12	10.48	290.00	12779.00	32300	20230424	-37.31	16630	20231116	21.77	32300	-37.31	20230424	16630	21.77	20231116	32300	-37.31	20230424	16630	21.77	20231116	2.32	N	382900	500	43 억	176644	N	N	80	N	N
3	20231229	151329	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	620	2	3.16	19485290550	918138	973.54	19600	23100	19380	25500	13750	19630	21229.37	2.02	47399	50648	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1774	69.83	1.58	12	10.48	290.00	12779.00	32300	20230424	-37.31	16630	20231116	21.77	32300	-37.31	20230424	16630	21.77	20231116	32300	-37.31	20230424	16630	21.77	20231116	2.32	N	382900	500	43 억	176644	N	N	80	N	N
4	20231229	141327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	620	2	3.16	19485290550	918138	973.54	19600	23100	19380	25500	13750	19630	21229.37	2.02	47399	50648	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1774	69.83	1.58	12	10.48	290.00	12779.00	32300	20230424	-37.31	16630	20231116	21.77	32300	-37.31	20230424	16630	21.77	20231116	32300	-37.31	20230424	16630	21.77	20231116	2.32	N	382900	500	43 억	176644	N	N	80	N	N
5	20231229	131328	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	620	2	3.16	19485290550	918138	973.54	19600	23100	19380	25500	13750	19630	21229.37	2.02	47399	50648	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1774	69.83	1.58	12	10.48	290.00	12779.00	32300	20230424	-37.31	16630	20231116	21.77	32300	-37.31	20230424	16630	21.77	20231116	32300	-37.31	20230424	16630	21.77	20231116	2.32	N	382900	500	43 억	176644	N	N	80	N	N
6	20231229	121332	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	620	2	3.16	19485290550	918138	973.54	19600	23100	19380	25500	13750	19630	21229.37	2.02	47399	50648	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1774	69.83	1.58	12	10.48	290.00	12779.00	32300	20230424	-37.31	16630	20231116	21.77	32300	-37.31	20230424	16630	21.77	20231116	32300	-37.31	20230424	16630	21.77	20231116	2.32	N	382900	500	43 억	176644	N	N	80	N	N
7	20231229	111230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	620	2	3.16	19485290550	918138	973.54	19600	23100	19380	25500	13750	19630	21229.37	2.02	47399	50648	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1774	69.83	1.58	12	10.48	290.00	12779.00	32300	20230424	-37.31	16630	20231116	21.77	32300	-37.31	20230424	16630	21.77	20231116	32300	-37.31	20230424	16630	21.77	20231116	2.32	N	382900	500	43 억	176644	N	N	80	N	N
8	20231229	101243	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	620	2	3.16	19485290550	918138	973.54	19600	23100	19380	25500	13750	19630	21229.37	2.02	47399	50648	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1774	69.83	1.58	12	10.48	290.00	12779.00	32300	20230424	-37.31	16630	20231116	21.77	32300	-37.31	20230424	16630	21.77	20231116	32300	-37.31	20230424	16630	21.77	20231116	2.32	N	382900	500	43 억	176644	N	N	80	N	N
9	20231229	091242	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	620	2	3.16	19485290550	918138	973.54	19600	23100	19380	25500	13750	19630	21229.37	2.02	47399	50648	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1774	69.83	1.58	12	10.48	290.00	12779.00	32300	20230424	-37.31	16630	20231116	21.77	32300	-37.31	20230424	16630	21.77	20231116	32300	-37.31	20230424	16630	21.77	20231116	2.32	N	382900	500	43 억	176644	N	N	80	N	N
10	20231228	161229	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20250	620	2	3.16	19381016250	912965	968.06	19600	23100	19380	25500	13750	19630	21229.37	1.48	0	50648	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1774	69.83	1.58	12	10.42	290.00	12779.00	32300	20230424	-37.31	16630	20231116	21.77	32300	-37.31	20230424	16630	21.77	20231116	32300	-37.31	20230424	16630	21.77	20231116	2.32	N	382900	500	43 억	129245	N	N	80	N	N
11	20231228	151239	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20250	620	2	3.16	18564575150	872483	925.13	19600	23100	19380	25500	13750	19630	21277.86	1.48	0	43390	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1774	69.83	1.58	12	9.96	290.00	12779.00	32300	20230424	-37.31	16630	20231116	21.77	32300	-37.31	20230424	16630	21.77	20231116	32300	-37.31	20230424	16630	21.77	20231116	2.32	N	382900	500	43 억	129245	N	N	42	N	N
12	20231228	141234	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20900	1270	2	6.47	15506825800	723369	767.02	19600	23100	19380	25500	13750	19630	21436.95	1.48	0	6598	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1831	72.07	1.64	12	8.26	290.00	12779.00	32300	20230424	-35.29	16630	20231116	25.68	32300	-35.29	20230424	16630	25.68	20231116	32300	-35.29	20230424	16630	25.68	20231116	2.32	N	382900	500	43 억	129245	N	N	42	N	N
13	20231228	131228	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20700	1070	2	5.45	2658419550	131229	139.15	19600	20800	19380	25500	13750	19630	20257.87	1.48	0	7403	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1814	71.38	1.62	12	1.50	290.00	12779.00	32300	20230424	-35.91	16630	20231116	24.47	32300	-35.91	20230424	16630	24.47	20231116	32300	-35.91	20230424	16630	24.47	20231116	2.32	N	382900	500	43 억	129245	N	N	42	N	N
14	20231228	121232	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20350	720	2	3.67	2019469650	100223	106.27	19600	20800	19380	25500	13750	19630	20149.76	1.48	0	5273	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1783	70.17	1.59	12	1.14	290.00	12779.00	32300	20230424	-37.00	16630	20231116	22.37	32300	-37.00	20230424	16630	22.37	20231116	32300	-37.00	20230424	16630	22.37	20231116	2.32	N	382900	500	43 억	129245	N	N	42	N	N
15	20231228	111237	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20300	670	2	3.41	1794562200	89153	94.53	19600	20800	19380	25500	13750	19630	20129.02	1.48	0	3751	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1778	70.00	1.59	12	1.02	290.00	12779.00	32300	20230424	-37.15	16630	20231116	22.07	32300	-37.15	20230424	16630	22.07	20231116	32300	-37.15	20230424	16630	22.07	20231116	2.32	N	382900	500	43 억	129245	N	N	42	N	N
16	20231228	101231	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20100	470	2	2.39	609407130	30782	32.64	19600	20200	19380	25500	13750	19630	19797.52	1.48	0	2526	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	50	1	8761000	1761	69.31	1.57	12	0.35	290.00	12779.00	32300	20230424	-37.77	16630	20231116	20.87	32300	-37.77	20230424	16630	20.87	20231116	32300	-37.77	20230424	16630	20.87	20231116	2.32	N	382900	500	43 억	129245	N	N	42	N	N
17	20231228	091249	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19660	30	2	0.15	141392430	7253	7.69	19600	19690	19380	25500	13750	19630	19494.34	1.48	0	-567	20170	19900	19520	19250	18870	20035	19385	44	5870	500	14130	10	1	8761000	1722	67.79	1.54	12	0.08	290.00	12779.00	32300	20230424	-39.13	16630	20231116	18.22	32300	-39.13	20230424	16630	18.22	20231116	32300	-39.13	20230424	16630	18.22	20231116	2.32	N	382900	500	43 억	129245	N	N	42	N	N
18	20231227	161217	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19630	350	2	1.82	1802532720	92528	27.03	19420	19790	19140	25050	13500	19280	19480.94	1.36	0	10428	21626	20452	19476	18302	17326	21040	18890	44	5770	500	13880	10	1	8761000	1720	67.69	1.54	12	1.06	290.00	12779.00	32300	20230424	-39.23	16630	20231116	18.04	32300	-39.23	20230424	16630	18.04	20231116	32300	-39.23	20230424	16630	18.04	20231116	2.39	N	382900	500	43 억	118779	N	N	42	N	N
19	20231227	151235	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19630	350	2	1.82	1718584090	88251	25.78	19420	19790	19140	25050	13500	19280	19473.93	1.36	0	9841	21626	20452	19476	18302	17326	21040	18890	44	5770	500	13880	10	1	8761000	1720	67.69	1.54	12	1.01	290.00	12779.00	32300	20230424	-39.23	16630	20231116	18.04	32300	-39.23	20230424	16630	18.04	20231116	32300	-39.23	20230424	16630	18.04	20231116	2.39	N	382900	500	43 억	118779	N	N	0	N	N
20	20231227	141227	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19680	400	2	2.07	1534022950	78846	23.03	19420	19790	19140	25050	13500	19280	19456.05	1.36	0	7374	21626	20452	19476	18302	17326	21040	18890	44	5770	500	13880	10	1	8761000	1724	67.86	1.54	12	0.90	290.00	12779.00	32300	20230424	-39.07	16630	20231116	18.34	32300	-39.07	20230424	16630	18.34	20231116	32300	-39.07	20230424	16630	18.34	20231116	2.39	N	382900	500	43 억	118779	N	N	0	N	N
21	20231227	131220	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19610	330	2	1.71	1394304550	71734	20.96	19420	19790	19140	25050	13500	19280	19437.26	1.36	0	5674	21626	20452	19476	18302	17326	21040	18890	44	5770	500	13880	10	1	8761000	1718	67.62	1.53	12	0.82	290.00	12779.00	32300	20230424	-39.29	16630	20231116	17.92	32300	-39.29	20230424	16630	17.92	20231116	32300	-39.29	20230424	16630	17.92	20231116	2.39	N	382900	500	43 억	118779	N	N	0	N	N
22	20231227	121220	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19560	280	2	1.45	1232122860	63473	18.54	19420	19790	19140	25050	13500	19280	19411.87	1.36	0	4346	21626	20452	19476	18302	17326	21040	18890	44	5770	500	13880	10	1	8761000	1714	67.45	1.53	12	0.72	290.00	12779.00	32300	20230424	-39.44	16630	20231116	17.62	32300	-39.44	20230424	16630	17.62	20231116	32300	-39.44	20230424	16630	17.62	20231116	2.39	N	382900	500	43 억	118779	N	N	0	N	N
23	20231227	111232	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19570	290	2	1.50	1049507420	54174	15.83	19420	19680	19140	25050	13500	19280	19372.98	1.36	0	3068	21626	20452	19476	18302	17326	21040	18890	44	5770	500	13880	10	1	8761000	1715	67.48	1.53	12	0.62	290.00	12779.00	32300	20230424	-39.41	16630	20231116	17.68	32300	-39.41	20230424	16630	17.68	20231116	32300	-39.41	20230424	16630	17.68	20231116	2.39	N	382900	500	43 억	118779	N	N	0	N	N
24	20231227	101229	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19490	210	2	1.09	741313040	38410	11.22	19420	19500	19140	25050	13500	19280	19300.03	1.36	0	-303	21626	20452	19476	18302	17326	21040	18890	44	5770	500	13880	10	1	8761000	1708	67.21	1.53	12	0.44	290.00	12779.00	32300	20230424	-39.66	16630	20231116	17.20	32300	-39.66	20230424	16630	17.20	20231116	32300	-39.66	20230424	16630	17.20	20231116	2.39	N	382900	500	43 억	118779	N	N	0	N	N
25	20231227	091232	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19200	-80	5	-0.41	237513570	12263	3.58	19420	19500	19200	25050	13500	19280	19368.67	1.36	0	-2467	21626	20452	19476	18302	17326	21040	18890	44	5770	500	13880	10	1	8761000	1682	66.21	1.50	12	0.14	290.00	12779.00	32300	20230424	-40.56	16630	20231116	15.45	32300	-40.56	20230424	16630	15.45	20231116	32300	-40.56	20230424	16630	15.45	20231116	2.39	N	382900	500	43 억	118779	N	N	0	N	N
26	20231226	161230	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19280	650	2	3.49	6643195370	339640	453.64	18800	20650	18500	24200	13050	18630	19560.12	1.23	0	11874	19116	18872	18656	18412	18196	18765	18305	44	5570	500	13410	10	1	8761000	1689	66.48	1.51	12	3.88	290.00	12779.00	32300	20230424	-40.31	16630	20231116	15.94	32300	-40.31	20230424	16630	15.94	20231116	32300	-40.31	20230424	16630	15.94	20231116	2.46	N	382900	500	43 억	107800	N	N	4	N	N
27	20231226	151229	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19160	530	2	2.84	6480741370	331205	442.37	18800	20650	18500	24200	13050	18630	19567.33	1.23	0	11071	19116	18872	18656	18412	18196	18765	18305	44	5570	500	13410	10	1	8761000	1679	66.07	1.50	12	3.78	290.00	12779.00	32300	20230424	-40.68	16630	20231116	15.21	32300	-40.68	20230424	16630	15.21	20231116	32300	-40.68	20230424	16630	15.21	20231116	2.46	N	382900	500	43 억	107800	N	N	4	N	N
28	20231226	141232	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19570	940	2	5.05	5959956170	304253	406.38	18800	20650	18500	24200	13050	18630	19589.00	1.23	0	7122	19116	18872	18656	18412	18196	18765	18305	44	5570	500	13410	10	1	8761000	1715	67.48	1.53	12	3.47	290.00	12779.00	32300	20230424	-39.41	16630	20231116	17.68	32300	-39.41	20230424	16630	17.68	20231116	32300	-39.41	20230424	16630	17.68	20231116	2.46	N	382900	500	43 억	107800	N	N	4	N	N
29	20231226	131231	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18970	340	2	1.83	1349648540	71043	94.89	18800	19310	18500	24200	13050	18630	18997.93	1.23	0	9531	19116	18872	18656	18412	18196	18765	18305	44	5570	500	13410	10	1	8761000	1662	65.41	1.48	12	0.81	290.00	12779.00	32300	20230424	-41.27	16630	20231116	14.07	32300	-41.27	20230424	16630	14.07	20231116	32300	-41.27	20230424	16630	14.07	20231116	2.46	N	382900	500	43 억	107800	N	N	4	N	N
30	20231226	121230	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19140	510	2	2.74	1195034700	62929	84.05	18800	19310	18500	24200	13050	18630	18990.54	1.23	0	9930	19116	18872	18656	18412	18196	18765	18305	44	5570	500	13410	10	1	8761000	1677	66.00	1.50	12	0.72	290.00	12779.00	32300	20230424	-40.74	16630	20231116	15.09	32300	-40.74	20230424	16630	15.09	20231116	32300	-40.74	20230424	16630	15.09	20231116	2.46	N	382900	500	43 억	107800	N	N	4	N	N
31	20231226	111236	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19130	500	2	2.68	948047670	50061	66.86	18800	19180	18500	24200	13050	18630	18938.21	1.23	0	6146	19116	18872	18656	18412	18196	18765	18305	44	5570	500	13410	10	1	8761000	1676	65.97	1.50	12	0.57	290.00	12779.00	32300	20230424	-40.77	16630	20231116	15.03	32300	-40.77	20230424	16630	15.03	20231116	32300	-40.77	20230424	16630	15.03	20231116	2.46	N	382900	500	43 억	107800	N	N	4	N	N
32	20231226	101227	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18950	320	2	1.72	670545640	35487	47.40	18800	19150	18500	24200	13050	18630	18895.97	1.23	0	3393	19116	18872	18656	18412	18196	18765	18305	44	5570	500	13410	10	1	8761000	1660	65.34	1.48	12	0.41	290.00	12779.00	32300	20230424	-41.33	16630	20231116	13.95	32300	-41.33	20230424	16630	13.95	20231116	32300	-41.33	20230424	16630	13.95	20231116	2.46	N	382900	500	43 억	107800	N	N	4	N	N
33	20231226	091230	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18590	-40	5	-0.21	105791090	5668	7.57	18800	18810	18500	24200	13050	18630	18664.99	1.23	0	-1385	19116	18872	18656	18412	18196	18765	18305	44	5570	500	13410	10	1	8761000	1629	64.10	1.45	12	0.06	290.00	12779.00	32300	20230424	-42.45	16630	20231116	11.79	32300	-42.45	20230424	16630	11.79	20231116	32300	-42.45	20230424	16630	11.79	20231116	2.46	N	382900	500	43 억	107800	N	N	4	N	N
34	20231222	161211	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18630	-170	5	-0.90	1206110360	64800	7.66	18900	18900	18440	24400	13160	18800	18612.79	1.22	0	-1103	21726	20262	19186	17722	16646	20995	18455	44	5600	500	13530	10	1	8761000	1632	64.24	1.46	12	0.74	290.00	12779.00	32300	20230424	-42.32	16630	20231116	12.03	32300	-42.32	20230424	16630	12.03	20231116	32300	-42.32	20230424	16630	12.03	20231116	2.47	N	382900	500	43 억	106867	N	N	1	N	N
35	20231222	151206	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18540	-260	5	-1.38	1161773920	62412	7.38	18900	18900	18440	24400	13160	18800	18614.57	1.22	0	-872	21726	20262	19186	17722	16646	20995	18455	44	5600	500	13530	10	1	8761000	1624	63.93	1.45	12	0.71	290.00	12779.00	32300	20230424	-42.60	16630	20231116	11.49	32300	-42.60	20230424	16630	11.49	20231116	32300	-42.60	20230424	16630	11.49	20231116	2.47	N	382900	500	43 억	106867	N	N	1	N	N
36	20231222	141207	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18640	-160	5	-0.85	1025928730	55095	6.51	18900	18900	18440	24400	13160	18800	18621.06	1.22	0	-374	21726	20262	19186	17722	16646	20995	18455	44	5600	500	13530	10	1	8761000	1633	64.28	1.46	12	0.63	290.00	12779.00	32300	20230424	-42.29	16630	20231116	12.09	32300	-42.29	20230424	16630	12.09	20231116	32300	-42.29	20230424	16630	12.09	20231116	2.47	N	382900	500	43 억	106867	N	N	1	N	N
37	20231222	131205	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18610	-190	5	-1.01	945021100	50753	6.00	18900	18900	18440	24400	13160	18800	18619.98	1.22	0	-1684	21726	20262	19186	17722	16646	20995	18455	44	5600	500	13530	10	1	8761000	1630	64.17	1.46	12	0.58	290.00	12779.00	32300	20230424	-42.38	16630	20231116	11.91	32300	-42.38	20230424	16630	11.91	20231116	32300	-42.38	20230424	16630	11.91	20231116	2.47	N	382900	500	43 억	106867	N	N	1	N	N
38	20231222	121207	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18600	-200	5	-1.06	886999760	47637	5.63	18900	18900	18440	24400	13160	18800	18619.95	1.22	0	-2045	21726	20262	19186	17722	16646	20995	18455	44	5600	500	13530	10	1	8761000	1630	64.14	1.46	12	0.54	290.00	12779.00	32300	20230424	-42.41	16630	20231116	11.85	32300	-42.41	20230424	16630	11.85	20231116	32300	-42.41	20230424	16630	11.85	20231116	2.47	N	382900	500	43 억	106867	N	N	1	N	N
39	20231222	111204	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18580	-220	5	-1.17	815569980	43791	5.18	18900	18900	18440	24400	13160	18800	18624.12	1.22	0	-1218	21726	20262	19186	17722	16646	20995	18455	44	5600	500	13530	10	1	8761000	1628	64.07	1.45	12	0.50	290.00	12779.00	32300	20230424	-42.48	16630	20231116	11.73	32300	-42.48	20230424	16630	11.73	20231116	32300	-42.48	20230424	16630	11.73	20231116	2.47	N	382900	500	43 억	106867	N	N	1	N	N
40	20231222	101200	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18570	-230	5	-1.22	690894250	37066	4.38	18900	18900	18440	24400	13160	18800	18639.54	1.22	0	-1837	21726	20262	19186	17722	16646	20995	18455	44	5600	500	13530	10	1	8761000	1627	64.03	1.45	12	0.42	290.00	12779.00	32300	20230424	-42.51	16630	20231116	11.67	32300	-42.51	20230424	16630	11.67	20231116	32300	-42.51	20230424	16630	11.67	20231116	2.47	N	382900	500	43 억	106867	N	N	1	N	N
41	20231222	091206	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18730	-70	5	-0.37	246393060	13122	1.55	18900	18900	18710	24400	13160	18800	18777.08	1.22	0	-2498	21726	20262	19186	17722	16646	20995	18455	44	5600	500	13530	10	1	8761000	1641	64.59	1.47	12	0.15	290.00	12779.00	32300	20230424	-42.01	16630	20231116	12.63	32300	-42.01	20230424	16630	12.63	20231116	32300	-42.01	20230424	16630	12.63	20231116	2.47	N	382900	500	43 억	106867	N	N	1	N	N
42	20231221	161156	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18800	480	2	2.62	16501533280	842886	4146.02	18310	20650	18110	23800	12830	18320	19577.97	1.39	0	-12344	18533	18426	18363	18256	18193	18395	18225	44	5480	500	13190	10	1	8761000	1647	64.83	1.47	12	9.62	290.00	12779.00	32300	20230424	-41.80	16630	20231116	13.05	32300	-41.80	20230424	16630	13.05	20231116	32300	-41.80	20230424	16630	13.05	20231116	2.47	N	382900	500	43 억	121655	N	N	1	N	N
43	20231221	151202	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18920	600	2	3.28	16209986170	827402	4069.86	18310	20650	18110	23800	12830	18320	19591.43	1.39	0	-14411	18533	18426	18363	18256	18193	18395	18225	44	5480	500	13190	10	1	8761000	1658	65.24	1.48	12	9.44	290.00	12779.00	32300	20230424	-41.42	16630	20231116	13.77	32300	-41.42	20230424	16630	13.77	20231116	32300	-41.42	20230424	16630	13.77	20231116	2.47	N	382900	500	43 억	121655	N	N	0	N	N
44	20231221	141157	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19010	690	2	3.77	15582379320	794280	3906.94	18310	20650	18110	23800	12830	18320	19618.24	1.39	0	-15369	18533	18426	18363	18256	18193	18395	18225	44	5480	500	13190	10	1	8761000	1665	65.55	1.49	12	9.07	290.00	12779.00	32300	20230424	-41.15	16630	20231116	14.31	32300	-41.15	20230424	16630	14.31	20231116	32300	-41.15	20230424	16630	14.31	20231116	2.47	N	382900	500	43 억	121655	N	N	0	N	N
45	20231221	131155	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19100	780	2	4.26	14841721470	755595	3716.65	18310	20650	18110	23800	12830	18320	19642.43	1.39	0	-15635	18533	18426	18363	18256	18193	18395	18225	44	5480	500	13190	10	1	8761000	1673	65.86	1.49	12	8.62	290.00	12779.00	32300	20230424	-40.87	16630	20231116	14.85	32300	-40.87	20230424	16630	14.85	20231116	32300	-40.87	20230424	16630	14.85	20231116	2.47	N	382900	500	43 억	121655	N	N	0	N	N
46	20231221	121203	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19510	1190	2	6.50	11015859740	560906	2759.01	18310	20650	18110	23800	12830	18320	19639.40	1.39	0	-14874	18533	18426	18363	18256	18193	18395	18225	44	5480	500	13190	10	1	8761000	1709	67.28	1.53	12	6.40	290.00	12779.00	32300	20230424	-39.60	16630	20231116	17.32	32300	-39.60	20230424	16630	17.32	20231116	32300	-39.60	20230424	16630	17.32	20231116	2.47	N	382900	500	43 억	121655	N	N	0	N	N
47	20231221	111203	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19590	1270	2	6.93	3261686460	167505	823.93	18310	20400	18110	23800	12830	18320	19472.17	1.39	0	-11336	18533	18426	18363	18256	18193	18395	18225	44	5480	500	13190	10	1	8761000	1716	67.55	1.53	12	1.91	290.00	12779.00	32300	20230424	-39.35	16630	20231116	17.80	32300	-39.35	20230424	16630	17.80	20231116	32300	-39.35	20230424	16630	17.80	20231116	2.47	N	382900	500	43 억	121655	N	N	0	N	N
48	20231221	101157	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18260	-60	5	-0.33	122031890	6668	32.80	18310	18440	18130	23800	12830	18320	18301.12	1.39	0	-1133	18533	18426	18363	18256	18193	18395	18225	44	5480	500	13190	10	1	8761000	1600	62.97	1.43	12	0.08	290.00	12779.00	32300	20230424	-43.47	16630	20231116	9.80	32300	-43.47	20230424	16630	9.80	20231116	32300	-43.47	20230424	16630	9.80	20231116	2.47	N	382900	500	43 억	121655	N	N	0	N	N
49	20231221	091159	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18250	-70	5	-0.38	22161750	1218	5.99	18310	18310	18130	23800	12830	18320	18195.20	1.39	0	-168	18533	18426	18363	18256	18193	18395	18225	44	5480	500	13190	10	1	8761000	1599	62.93	1.43	12	0.01	290.00	12779.00	32300	20230424	-43.50	16630	20231116	9.74	32300	-43.50	20230424	16630	9.74	20231116	32300	-43.50	20230424	16630	9.74	20231116	2.47	N	382900	500	43 억	121655	N	N	0	N	N
50	20231220	161203	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18320	0	3	0.00	370065720	20153	73.05	18340	18470	18300	23800	12830	18320	18362.83	1.38	0	373	18800	18560	18320	18080	17840	18440	17960	44	5480	500	13190	10	1	8761000	1605	63.17	1.43	12	0.23	290.00	12779.00	32300	20230424	-43.28	16630	20231116	10.16	32300	-43.28	20230424	16630	10.16	20231116	32300	-43.28	20230424	16630	10.16	20231116	2.44	N	382900	500	43 억	120976	N	N	0	N	N
51	20231220	151259	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18320	0	3	0.00	356690700	19423	70.41	18340	18470	18300	23800	12830	18320	18364.35	1.38	0	879	18800	18560	18320	18080	17840	18440	17960	44	5480	500	13190	10	1	8761000	1605	63.17	1.43	12	0.22	290.00	12779.00	32300	20230424	-43.28	16630	20231116	10.16	32300	-43.28	20230424	16630	10.16	20231116	32300	-43.28	20230424	16630	10.16	20231116	2.44	N	382900	500	43 억	120976	N	N	0	N	N
52	20231220	141324	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18360	40	2	0.22	281153310	15305	55.48	18340	18470	18300	23800	12830	18320	18370.03	1.38	0	1439	18800	18560	18320	18080	17840	18440	17960	44	5480	500	13190	10	1	8761000	1609	63.31	1.44	12	0.17	290.00	12779.00	32300	20230424	-43.16	16630	20231116	10.40	32300	-43.16	20230424	16630	10.40	20231116	32300	-43.16	20230424	16630	10.40	20231116	2.44	N	382900	500	43 억	120976	N	N	0	N	N
53	20231220	131310	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18340	20	2	0.11	253029880	13772	49.92	18340	18470	18300	23800	12830	18320	18372.78	1.38	0	1927	18800	18560	18320	18080	17840	18440	17960	44	5480	500	13190	10	1	8761000	1607	63.24	1.44	12	0.16	290.00	12779.00	32300	20230424	-43.22	16630	20231116	10.28	32300	-43.22	20230424	16630	10.28	20231116	32300	-43.22	20230424	16630	10.28	20231116	2.44	N	382900	500	43 억	120976	N	N	0	N	N
54	20231220	121156	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18300	-20	5	-0.11	213463630	11615	42.10	18340	18470	18300	23800	12830	18320	18378.27	1.38	0	2344	18800	18560	18320	18080	17840	18440	17960	44	5480	500	13190	10	1	8761000	1603	63.10	1.43	12	0.13	290.00	12779.00	32300	20230424	-43.34	16630	20231116	10.04	32300	-43.34	20230424	16630	10.04	20231116	32300	-43.34	20230424	16630	10.04	20231116	2.44	N	382900	500	43 억	120976	N	N	0	N	N
55	20231220	111159	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18410	90	2	0.49	155703270	8466	30.69	18340	18470	18310	23800	12830	18320	18391.60	1.38	0	2677	18800	18560	18320	18080	17840	18440	17960	44	5480	500	13190	10	1	8761000	1613	63.48	1.44	12	0.10	290.00	12779.00	32300	20230424	-43.00	16630	20231116	10.70	32300	-43.00	20230424	16630	10.70	20231116	32300	-43.00	20230424	16630	10.70	20231116	2.44	N	382900	500	43 억	120976	N	N	0	N	N
56	20231220	101201	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18430	110	2	0.60	134434270	7309	26.49	18340	18470	18310	23800	12830	18320	18392.98	1.38	0	2512	18800	18560	18320	18080	17840	18440	17960	44	5480	500	13190	10	1	8761000	1615	63.55	1.44	12	0.08	290.00	12779.00	32300	20230424	-42.94	16630	20231116	10.82	32300	-42.94	20230424	16630	10.82	20231116	32300	-42.94	20230424	16630	10.82	20231116	2.44	N	382900	500	43 억	120976	N	N	0	N	N
57	20231220	091158	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18350	30	2	0.16	26023960	1419	5.14	18340	18400	18310	23800	12830	18320	18339.65	1.38	0	472	18800	18560	18320	18080	17840	18440	17960	44	5480	500	13190	10	1	8761000	1608	63.28	1.44	12	0.02	290.00	12779.00	32300	20230424	-43.19	16630	20231116	10.34	32300	-43.19	20230424	16630	10.34	20231116	32300	-43.19	20230424	16630	10.34	20231116	2.44	N	382900	500	43 억	120976	N	N	0	N	N
58	20231219	161155	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18320	-120	5	-0.65	494193570	27106	112.37	18530	18560	18080	23950	12910	18440	18231.86	1.41	0	-2852	18913	18676	18483	18246	18053	18580	18150	44	5510	500	13270	10	1	8761000	1605	63.17	1.43	12	0.31	290.00	12779.00	32300	20230424	-43.28	16630	20231116	10.16	32300	-43.28	20230424	16630	10.16	20231116	32300	-43.28	20230424	16630	10.16	20231116	2.51	N	382900	500	43 억	123529	N	N	0	N	N
59	20231219	151200	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18240	-200	5	-1.08	445203920	24425	101.25	18530	18560	18080	23950	12910	18440	18227.39	1.41	0	-2298	18913	18676	18483	18246	18053	18580	18150	44	5510	500	13270	10	1	8761000	1598	62.90	1.43	12	0.28	290.00	12779.00	32300	20230424	-43.53	16630	20231116	9.68	32300	-43.53	20230424	16630	9.68	20231116	32300	-43.53	20230424	16630	9.68	20231116	2.51	N	382900	500	43 억	123529	N	N	0	N	N
60	20231219	141155	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18210	-230	5	-1.25	396813500	21768	90.24	18530	18560	18080	23950	12910	18440	18229.21	1.41	0	-1603	18913	18676	18483	18246	18053	18580	18150	44	5510	500	13270	10	1	8761000	1595	62.79	1.42	12	0.25	290.00	12779.00	32300	20230424	-43.62	16630	20231116	9.50	32300	-43.62	20230424	16630	9.50	20231116	32300	-43.62	20230424	16630	9.50	20231116	2.51	N	382900	500	43 억	123529	N	N	0	N	N
61	20231219	131202	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18190	-250	5	-1.36	361623870	19833	82.22	18530	18560	18080	23950	12910	18440	18233.44	1.41	0	-1299	18913	18676	18483	18246	18053	18580	18150	44	5510	500	13270	10	1	8761000	1594	62.72	1.42	12	0.23	290.00	12779.00	32300	20230424	-43.68	16630	20231116	9.38	32300	-43.68	20230424	16630	9.38	20231116	32300	-43.68	20230424	16630	9.38	20231116	2.51	N	382900	500	43 억	123529	N	N	0	N	N
62	20231219	121203	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18220	-220	5	-1.19	286745640	15713	65.14	18530	18560	18080	23950	12910	18440	18248.94	1.41	0	-1151	18913	18676	18483	18246	18053	18580	18150	44	5510	500	13270	10	1	8761000	1596	62.83	1.43	12	0.18	290.00	12779.00	32300	20230424	-43.59	16630	20231116	9.56	32300	-43.59	20230424	16630	9.56	20231116	32300	-43.59	20230424	16630	9.56	20231116	2.51	N	382900	500	43 억	123529	N	N	0	N	N
63	20231219	111159	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18250	-190	5	-1.03	255799600	14015	58.10	18530	18560	18080	23950	12910	18440	18251.84	1.41	0	-922	18913	18676	18483	18246	18053	18580	18150	44	5510	500	13270	10	1	8761000	1599	62.93	1.43	12	0.16	290.00	12779.00	32300	20230424	-43.50	16630	20231116	9.74	32300	-43.50	20230424	16630	9.74	20231116	32300	-43.50	20230424	16630	9.74	20231116	2.51	N	382900	500	43 억	123529	N	N	0	N	N
64	20231219	101155	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18200	-240	5	-1.30	211474050	11580	48.00	18530	18560	18080	23950	12910	18440	18262.01	1.41	0	-1951	18913	18676	18483	18246	18053	18580	18150	44	5510	500	13270	10	1	8761000	1595	62.76	1.42	12	0.13	290.00	12779.00	32300	20230424	-43.65	16630	20231116	9.44	32300	-43.65	20230424	16630	9.44	20231116	32300	-43.65	20230424	16630	9.44	20231116	2.51	N	382900	500	43 억	123529	N	N	0	N	N
65	20231219	091154	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18360	-80	5	-0.43	50731400	2753	11.41	18530	18560	18300	23950	12910	18440	18427.68	1.41	0	-808	18913	18676	18483	18246	18053	18580	18150	44	5510	500	13270	10	1	8761000	1609	63.31	1.44	12	0.03	290.00	12779.00	32300	20230424	-43.16	16630	20231116	10.40	32300	-43.16	20230424	16630	10.40	20231116	32300	-43.16	20230424	16630	10.40	20231116	2.51	N	382900	500	43 억	123529	N	N	0	N	N
66	20231218	161152	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18440	-160	5	-0.86	436793780	23706	34.20	18650	18720	18290	24150	13020	18600	18425.38	1.48	0	-5503	19073	18836	18513	18276	17953	18955	18395	44	5550	500	13390	10	1	8761000	1616	63.59	1.44	12	0.27	290.00	12779.00	32300	20230424	-42.91	16630	20231116	10.88	32300	-42.91	20230424	16630	10.88	20231116	32300	-42.91	20230424	16630	10.88	20231116	2.56	N	382900	500	43 억	129821	N	N	17	N	N
67	20231218	151155	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18400	-200	5	-1.08	380835290	20667	29.82	18650	18720	18290	24150	13020	18600	18427.18	1.48	0	-5828	19073	18836	18513	18276	17953	18955	18395	44	5550	500	13390	10	1	8761000	1612	63.45	1.44	12	0.24	290.00	12779.00	32300	20230424	-43.03	16630	20231116	10.64	32300	-43.03	20230424	16630	10.64	20231116	32300	-43.03	20230424	16630	10.64	20231116	2.56	N	382900	500	43 억	129821	N	N	17	N	N
68	20231218	141158	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18400	-200	5	-1.08	340400050	18470	26.65	18650	18720	18290	24150	13020	18600	18429.85	1.48	0	-5523	19073	18836	18513	18276	17953	18955	18395	44	5550	500	13390	10	1	8761000	1612	63.45	1.44	12	0.21	290.00	12779.00	32300	20230424	-43.03	16630	20231116	10.64	32300	-43.03	20230424	16630	10.64	20231116	32300	-43.03	20230424	16630	10.64	20231116	2.56	N	382900	500	43 억	129821	N	N	17	N	N
69	20231218	131148	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18410	-190	5	-1.02	308340030	16729	24.14	18650	18720	18290	24150	13020	18600	18431.43	1.48	0	-4840	19073	18836	18513	18276	17953	18955	18395	44	5550	500	13390	10	1	8761000	1613	63.48	1.44	12	0.19	290.00	12779.00	32300	20230424	-43.00	16630	20231116	10.70	32300	-43.00	20230424	16630	10.70	20231116	32300	-43.00	20230424	16630	10.70	20231116	2.56	N	382900	500	43 억	129821	N	N	17	N	N
70	20231218	121145	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18430	-170	5	-0.91	286728190	15555	22.44	18650	18720	18290	24150	13020	18600	18433.14	1.48	0	-4517	19073	18836	18513	18276	17953	18955	18395	44	5550	500	13390	10	1	8761000	1615	63.55	1.44	12	0.18	290.00	12779.00	32300	20230424	-42.94	16630	20231116	10.82	32300	-42.94	20230424	16630	10.82	20231116	32300	-42.94	20230424	16630	10.82	20231116	2.56	N	382900	500	43 억	129821	N	N	17	N	N
71	20231218	111147	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18370	-230	5	-1.24	265688310	14412	20.79	18650	18720	18290	24150	13020	18600	18435.17	1.48	0	-4198	19073	18836	18513	18276	17953	18955	18395	44	5550	500	13390	10	1	8761000	1609	63.34	1.44	12	0.16	290.00	12779.00	32300	20230424	-43.13	16630	20231116	10.46	32300	-43.13	20230424	16630	10.46	20231116	32300	-43.13	20230424	16630	10.46	20231116	2.56	N	382900	500	43 억	129821	N	N	17	N	N
72	20231218	101145	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18400	-200	5	-1.08	191036530	10357	14.94	18650	18720	18290	24150	13020	18600	18445.10	1.48	0	-3805	19073	18836	18513	18276	17953	18955	18395	44	5550	500	13390	10	1	8761000	1612	63.45	1.44	12	0.12	290.00	12779.00	32300	20230424	-43.03	16630	20231116	10.64	32300	-43.03	20230424	16630	10.64	20231116	32300	-43.03	20230424	16630	10.64	20231116	2.56	N	382900	500	43 억	129821	N	N	17	N	N
73	20231218	091143	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18360	-240	5	-1.29	78168080	4217	6.08	18650	18720	18290	24150	13020	18600	18536.36	1.48	0	-2078	19073	18836	18513	18276	17953	18955	18395	44	5550	500	13390	10	1	8761000	1609	63.31	1.44	12	0.05	290.00	12779.00	32300	20230424	-43.16	16630	20231116	10.40	32300	-43.16	20230424	16630	10.40	20231116	32300	-43.16	20230424	16630	10.40	20231116	2.56	N	382900	500	43 억	129821	N	N	17	N	N
74	20231215	161147	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18600	300	2	1.64	1281531590	69233	176.48	18240	18750	18190	23750	12810	18300	18510.10	1.27	0	7074	18653	18476	18253	18076	17853	18565	18165	44	5450	500	13170	10	1	8761000	1630	64.14	1.46	12	0.79	290.00	12779.00	32300	20230424	-42.41	16630	20231116	11.85	32300	-42.41	20230424	16630	11.85	20231116	32300	-42.41	20230424	16630	11.85	20231116	2.56	N	382900	500	43 억	111100	N	N	17	N	N
75	20231215	151151	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18470	170	2	0.93	1158732440	62624	159.64	18240	18750	18190	23750	12810	18300	18503.01	1.27	0	8289	18653	18476	18253	18076	17853	18565	18165	44	5450	500	13170	10	1	8761000	1618	63.69	1.45	12	0.71	290.00	12779.00	32300	20230424	-42.82	16630	20231116	11.06	32300	-42.82	20230424	16630	11.06	20231116	32300	-42.82	20230424	16630	11.06	20231116	2.56	N	382900	500	43 억	111100	N	N	48	N	N
76	20231215	141149	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18260	-40	5	-0.22	933736760	50444	128.59	18240	18750	18190	23750	12810	18300	18510.36	1.27	0	7257	18653	18476	18253	18076	17853	18565	18165	44	5450	500	13170	10	1	8761000	1600	62.97	1.43	12	0.58	290.00	12779.00	32300	20230424	-43.47	16630	20231116	9.80	32300	-43.47	20230424	16630	9.80	20231116	32300	-43.47	20230424	16630	9.80	20231116	2.56	N	382900	500	43 억	111100	N	N	48	N	N
77	20231215	131143	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18220	-80	5	-0.44	866696020	46772	119.23	18240	18750	18190	23750	12810	18300	18530.23	1.27	0	8760	18653	18476	18253	18076	17853	18565	18165	44	5450	500	13170	10	1	8761000	1596	62.83	1.43	12	0.53	290.00	12779.00	32300	20230424	-43.59	16630	20231116	9.56	32300	-43.59	20230424	16630	9.56	20231116	32300	-43.59	20230424	16630	9.56	20231116	2.56	N	382900	500	43 억	111100	N	N	48	N	N
78	20231215	121144	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18260	-40	5	-0.22	781638450	42110	107.34	18240	18750	18190	23750	12810	18300	18561.82	1.27	0	10231	18653	18476	18253	18076	17853	18565	18165	44	5450	500	13170	10	1	8761000	1600	62.97	1.43	12	0.48	290.00	12779.00	32300	20230424	-43.47	16630	20231116	9.80	32300	-43.47	20230424	16630	9.80	20231116	32300	-43.47	20230424	16630	9.80	20231116	2.56	N	382900	500	43 억	111100	N	N	48	N	N
79	20231215	111138	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18500	200	2	1.09	672482110	36150	92.15	18240	18750	18240	23750	12810	18300	18602.55	1.27	0	11414	18653	18476	18253	18076	17853	18565	18165	44	5450	500	13170	10	1	8761000	1621	63.79	1.45	12	0.41	290.00	12779.00	32300	20230424	-42.72	16630	20231116	11.24	32300	-42.72	20230424	16630	11.24	20231116	32300	-42.72	20230424	16630	11.24	20231116	2.56	N	382900	500	43 억	111100	N	N	48	N	N
80	20231215	101144	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18630	330	2	1.80	583081670	31335	79.88	18240	18750	18240	23750	12810	18300	18608.00	1.27	0	12876	18653	18476	18253	18076	17853	18565	18165	44	5450	500	13170	10	1	8761000	1632	64.24	1.46	12	0.36	290.00	12779.00	32300	20230424	-42.32	16630	20231116	12.03	32300	-42.32	20230424	16630	12.03	20231116	32300	-42.32	20230424	16630	12.03	20231116	2.56	N	382900	500	43 억	111100	N	N	48	N	N
81	20231215	091148	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18550	250	2	1.37	114629940	6216	15.85	18240	18550	18240	23750	12810	18300	18441.11	1.27	0	4348	18653	18476	18253	18076	17853	18565	18165	44	5450	500	13170	10	1	8761000	1625	63.97	1.45	12	0.07	290.00	12779.00	32300	20230424	-42.57	16630	20231116	11.55	32300	-42.57	20230424	16630	11.55	20231116	32300	-42.57	20230424	16630	11.55	20231116	2.56	N	382900	500	43 억	111100	N	N	48	N	N
82	20231214	161139	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18300	320	2	1.78	712867680	39111	101.91	18030	18430	18030	23350	12590	17980	18226.78	1.23	0	3472	18580	18280	18110	17810	17640	18195	17725	44	5370	500	12940	10	1	8761000	1603	63.10	1.43	12	0.45	290.00	12779.00	32300	20230424	-43.34	16630	20231116	10.04	32300	-43.34	20230424	16630	10.04	20231116	32300	-43.34	20230424	16630	10.04	20231116	2.58	N	382900	500	43 억	107628	N	N	48	N	N
83	20231214	151218	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18300	320	2	1.78	665789790	36538	95.21	18030	18430	18030	23350	12590	17980	18221.85	1.23	0	3224	18580	18280	18110	17810	17640	18195	17725	44	5370	500	12940	10	1	8761000	1603	63.10	1.43	12	0.42	290.00	12779.00	32300	20230424	-43.34	16630	20231116	10.04	32300	-43.34	20230424	16630	10.04	20231116	32300	-43.34	20230424	16630	10.04	20231116	2.58	N	382900	500	43 억	107628	N	N	11	N	N
84	20231214	141146	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18260	280	2	1.56	571809040	31383	81.77	18030	18430	18030	23350	12590	17980	18220.34	1.23	0	3684	18580	18280	18110	17810	17640	18195	17725	44	5370	500	12940	10	1	8761000	1600	62.97	1.43	12	0.36	290.00	12779.00	32300	20230424	-43.47	16630	20231116	9.80	32300	-43.47	20230424	16630	9.80	20231116	32300	-43.47	20230424	16630	9.80	20231116	2.58	N	382900	500	43 억	107628	N	N	11	N	N
85	20231214	131216	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18150	170	2	0.95	480883310	26373	68.72	18030	18430	18030	23350	12590	17980	18233.93	1.23	0	3313	18580	18280	18110	17810	17640	18195	17725	44	5370	500	12940	10	1	8761000	1590	62.59	1.42	12	0.30	290.00	12779.00	32300	20230424	-43.81	16630	20231116	9.14	32300	-43.81	20230424	16630	9.14	20231116	32300	-43.81	20230424	16630	9.14	20231116	2.58	N	382900	500	43 억	107628	N	N	11	N	N
86	20231214	121238	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18120	140	2	0.78	456034040	25002	65.15	18030	18430	18030	23350	12590	17980	18239.90	1.23	0	3470	18580	18280	18110	17810	17640	18195	17725	44	5370	500	12940	10	1	8761000	1587	62.48	1.42	12	0.29	290.00	12779.00	32300	20230424	-43.90	16630	20231116	8.96	32300	-43.90	20230424	16630	8.96	20231116	32300	-43.90	20230424	16630	8.96	20231116	2.58	N	382900	500	43 억	107628	N	N	11	N	N
87	20231214	111212	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18120	140	2	0.78	391571790	21443	55.87	18030	18430	18030	23350	12590	17980	18261.05	1.23	0	4945	18580	18280	18110	17810	17640	18195	17725	44	5370	500	12940	10	1	8761000	1587	62.48	1.42	12	0.24	290.00	12779.00	32300	20230424	-43.90	16630	20231116	8.96	32300	-43.90	20230424	16630	8.96	20231116	32300	-43.90	20230424	16630	8.96	20231116	2.58	N	382900	500	43 억	107628	N	N	11	N	N
88	20231214	101128	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18210	230	2	1.28	305167130	16688	43.48	18030	18430	18030	23350	12590	17980	18286.62	1.23	0	6850	18580	18280	18110	17810	17640	18195	17725	44	5370	500	12940	10	1	8761000	1595	62.79	1.42	12	0.19	290.00	12779.00	32300	20230424	-43.62	16630	20231116	9.50	32300	-43.62	20230424	16630	9.50	20231116	32300	-43.62	20230424	16630	9.50	20231116	2.58	N	382900	500	43 억	107628	N	N	11	N	N
89	20231214	091109	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18300	320	2	1.78	54879570	3015	7.86	18030	18350	18030	23350	12590	17980	18202.18	1.23	0	762	18580	18280	18110	17810	17640	18195	17725	44	5370	500	12940	10	1	8761000	1603	63.10	1.43	12	0.03	290.00	12779.00	32300	20230424	-43.34	16630	20231116	10.04	32300	-43.34	20230424	16630	10.04	20231116	32300	-43.34	20230424	16630	10.04	20231116	2.58	N	382900	500	43 억	107628	N	N	11	N	N
90	20231213	161134	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17980	-420	5	-2.28	682686430	37781	76.52	18270	18410	17940	23900	12880	18400	18068.66	1.35	0	-10561	18806	18602	18236	18032	17666	18705	18135	44	5500	500	13240	10	1	8761000	1575	62.00	1.41	12	0.43	290.00	12779.00	32300	20230424	-44.33	16630	20231116	8.12	32300	-44.33	20230424	16630	8.12	20231116	32300	-44.33	20230424	16630	8.12	20231116	2.64	N	382900	500	43 억	118467	N	N	11	N	N
91	20231213	151158	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18110	-290	5	-1.58	648555590	35883	72.68	18270	18410	17940	23900	12880	18400	18073.22	1.35	0	-9969	18806	18602	18236	18032	17666	18705	18135	44	5500	500	13240	10	1	8761000	1587	62.45	1.42	12	0.41	290.00	12779.00	32300	20230424	-43.93	16630	20231116	8.90	32300	-43.93	20230424	16630	8.90	20231116	32300	-43.93	20230424	16630	8.90	20231116	2.64	N	382900	500	43 억	118467	N	N	25	N	N
92	20231213	141158	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17990	-410	5	-2.23	482075490	26615	53.91	18270	18410	17980	23900	12880	18400	18111.79	1.35	0	-7315	18806	18602	18236	18032	17666	18705	18135	44	5500	500	13240	10	1	8761000	1576	62.03	1.41	12	0.30	290.00	12779.00	32300	20230424	-44.30	16630	20231116	8.18	32300	-44.30	20230424	16630	8.18	20231116	32300	-44.30	20230424	16630	8.18	20231116	2.64	N	382900	500	43 억	118467	N	N	25	N	N
93	20231213	131202	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18070	-330	5	-1.79	341209710	18796	38.07	18270	18410	18070	23900	12880	18400	18151.93	1.35	0	-5188	18806	18602	18236	18032	17666	18705	18135	44	5500	500	13240	10	1	8761000	1583	62.31	1.41	12	0.21	290.00	12779.00	32300	20230424	-44.06	16630	20231116	8.66	32300	-44.06	20230424	16630	8.66	20231116	32300	-44.06	20230424	16630	8.66	20231116	2.64	N	382900	500	43 억	118467	N	N	25	N	N
94	20231213	121156	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18090	-310	5	-1.68	289521020	15937	32.28	18270	18410	18070	23900	12880	18400	18165.05	1.35	0	-4715	18806	18602	18236	18032	17666	18705	18135	44	5500	500	13240	10	1	8761000	1585	62.38	1.42	12	0.18	290.00	12779.00	32300	20230424	-43.99	16630	20231116	8.78	32300	-43.99	20230424	16630	8.78	20231116	32300	-43.99	20230424	16630	8.78	20231116	2.64	N	382900	500	43 억	118467	N	N	25	N	N
95	20231213	111201	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18110	-290	5	-1.58	254938200	14026	28.41	18270	18410	18070	23900	12880	18400	18174.43	1.35	0	-4225	18806	18602	18236	18032	17666	18705	18135	44	5500	500	13240	10	1	8761000	1587	62.45	1.42	12	0.16	290.00	12779.00	32300	20230424	-43.93	16630	20231116	8.90	32300	-43.93	20230424	16630	8.90	20231116	32300	-43.93	20230424	16630	8.90	20231116	2.64	N	382900	500	43 억	118467	N	N	25	N	N
96	20231213	101208	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18190	-210	5	-1.14	191394060	10522	21.31	18270	18410	18070	23900	12880	18400	18187.78	1.35	0	-2296	18806	18602	18236	18032	17666	18705	18135	44	5500	500	13240	10	1	8761000	1594	62.72	1.42	12	0.12	290.00	12779.00	32300	20230424	-43.68	16630	20231116	9.38	32300	-43.68	20230424	16630	9.38	20231116	32300	-43.68	20230424	16630	9.38	20231116	2.64	N	382900	500	43 억	118467	N	N	25	N	N
97	20231213	091154	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18300	-100	5	-0.54	22439470	1226	2.48	18270	18410	18250	23900	12880	18400	18293.91	1.35	0	-79	18806	18602	18236	18032	17666	18705	18135	44	5500	500	13240	10	1	8761000	1603	63.10	1.43	12	0.01	290.00	12779.00	32300	20230424	-43.34	16630	20231116	10.04	32300	-43.34	20230424	16630	10.04	20231116	32300	-43.34	20230424	16630	10.04	20231116	2.64	N	382900	500	43 억	118467	N	N	25	N	N
98	20231212	161113	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18400	420	2	2.34	895026040	49217	88.67	17870	18440	17870	23350	12590	17980	18185.08	1.25	0	9374	18540	18260	18100	17820	17660	18180	17740	44	5370	500	12940	10	1	8761000	1612	63.45	1.44	12	0.56	290.00	12779.00	32300	20230424	-43.03	16630	20231116	10.64	32300	-43.03	20230424	16630	10.64	20231116	32300	-43.03	20230424	16630	10.64	20231116	2.67	N	382900	500	43 억	109092	N	N	25	N	N
99	20231212	151118	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18400	420	2	2.34	865441170	47609	85.77	17870	18440	17870	23350	12590	17980	18178.10	1.25	0	9157	18540	18260	18100	17820	17660	18180	17740	44	5370	500	12940	10	1	8761000	1612	63.45	1.44	12	0.54	290.00	12779.00	32300	20230424	-43.03	16630	20231116	10.64	32300	-43.03	20230424	16630	10.64	20231116	32300	-43.03	20230424	16630	10.64	20231116	2.67	N	382900	500	43 억	109092	N	N	33	N	N
100	20231212	141016	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18280	300	2	1.67	735264590	40533	73.03	17870	18410	17870	23350	12590	17980	18139.90	1.25	0	6429	18540	18260	18100	17820	17660	18180	17740	44	5370	500	12940	10	1	8761000	1602	63.03	1.43	12	0.46	290.00	12779.00	32300	20230424	-43.41	16630	20231116	9.92	32300	-43.41	20230424	16630	9.92	20231116	32300	-43.41	20230424	16630	9.92	20231116	2.67	N	382900	500	43 억	109092	N	N	33	N	N
101	20231212	131022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18130	150	2	0.83	539077290	29812	53.71	17870	18210	17870	23350	12590	17980	18082.56	1.25	0	3187	18540	18260	18100	17820	17660	18180	17740	44	5370	500	12940	10	1	8761000	1588	62.52	1.42	12	0.34	290.00	12779.00	32300	20230424	-43.87	16630	20231116	9.02	32300	-43.87	20230424	16630	9.02	20231116	32300	-43.87	20230424	16630	9.02	20231116	2.67	N	382900	500	43 억	109092	N	N	33	N	N
102	20231212	121011	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18080	100	2	0.56	506247690	28000	50.45	17870	18210	17870	23350	12590	17980	18080.28	1.25	0	2730	18540	18260	18100	17820	17660	18180	17740	44	5370	500	12940	10	1	8761000	1584	62.34	1.41	12	0.32	290.00	12779.00	32300	20230424	-44.02	16630	20231116	8.72	32300	-44.02	20230424	16630	8.72	20231116	32300	-44.02	20230424	16630	8.72	20231116	2.67	N	382900	500	43 억	109092	N	N	33	N	N
103	20231212	111028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18170	190	2	1.06	417061640	23091	41.60	17870	18210	17870	23350	12590	17980	18061.66	1.25	0	2775	18540	18260	18100	17820	17660	18180	17740	44	5370	500	12940	10	1	8761000	1592	62.66	1.42	12	0.26	290.00	12779.00	32300	20230424	-43.75	16630	20231116	9.26	32300	-43.75	20230424	16630	9.26	20231116	32300	-43.75	20230424	16630	9.26	20231116	2.67	N	382900	500	43 억	109092	N	N	33	N	N
104	20231212	101111	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18130	150	2	0.83	335536510	18605	33.52	17870	18210	17870	23350	12590	17980	18034.75	1.25	0	1937	18540	18260	18100	17820	17660	18180	17740	44	5370	500	12940	10	1	8761000	1588	62.52	1.42	12	0.21	290.00	12779.00	32300	20230424	-43.87	16630	20231116	9.02	32300	-43.87	20230424	16630	9.02	20231116	32300	-43.87	20230424	16630	9.02	20231116	2.67	N	382900	500	43 억	109092	N	N	33	N	N
105	20231212	091111	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17940	-40	5	-0.22	85247650	4769	8.59	17870	17990	17870	23350	12590	17980	17875.35	1.25	0	875	18540	18260	18100	17820	17660	18180	17740	44	5370	500	12940	10	1	8761000	1572	61.86	1.40	12	0.05	290.00	12779.00	32300	20230424	-44.46	16630	20231116	7.88	32300	-44.46	20230424	16630	7.88	20231116	32300	-44.46	20230424	16630	7.88	20231116	2.67	N	382900	500	43 억	109092	N	N	33	N	N
106	20231211	161114	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17980	-290	5	-1.59	999097960	55320	166.11	18280	18380	17940	23750	12790	18270	18060.34	1.27	1874	-1759	18456	18362	18306	18212	18156	18335	18185	44	5480	500	13150	10	1	8761000	1575	62.00	1.41	12	0.63	290.00	12779.00	32300	20230424	-44.33	16630	20231116	8.12	32300	-44.33	20230424	16630	8.12	20231116	32300	-44.33	20230424	16630	8.12	20231116	2.64	N	382900	500	43 억	111660	N	N	33	N	N
107	20231211	151109	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17950	-320	5	-1.75	948531250	52509	157.67	18280	18380	17950	23750	12790	18270	18064.17	1.27	1874	-1656	18456	18362	18306	18212	18156	18335	18185	44	5480	500	13150	10	1	8761000	1573	61.90	1.40	12	0.60	290.00	12779.00	32300	20230424	-44.43	16630	20231116	7.94	32300	-44.43	20230424	16630	7.94	20231116	32300	-44.43	20230424	16630	7.94	20231116	2.64	N	382900	500	43 억	111660	N	N	35	N	N
108	20231211	141109	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17980	-290	5	-1.59	836882720	46292	139.00	18280	18380	17960	23750	12790	18270	18078.34	1.27	1874	-1073	18456	18362	18306	18212	18156	18335	18185	44	5480	500	13150	10	1	8761000	1575	62.00	1.41	12	0.53	290.00	12779.00	32300	20230424	-44.33	16630	20231116	8.12	32300	-44.33	20230424	16630	8.12	20231116	32300	-44.33	20230424	16630	8.12	20231116	2.64	N	382900	500	43 억	111660	N	N	35	N	N
109	20231211	131106	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18020	-250	5	-1.37	719305730	39753	119.36	18280	18380	17960	23750	12790	18270	18094.38	1.27	1874	-1022	18456	18362	18306	18212	18156	18335	18185	44	5480	500	13150	10	1	8761000	1579	62.14	1.41	12	0.45	290.00	12779.00	32300	20230424	-44.21	16630	20231116	8.36	32300	-44.21	20230424	16630	8.36	20231116	32300	-44.21	20230424	16630	8.36	20231116	2.64	N	382900	500	43 억	111660	N	N	35	N	N
110	20231211	121109	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17980	-290	5	-1.59	660975330	36513	109.64	18280	18380	17960	23750	12790	18270	18102.47	1.27	1874	-1003	18456	18362	18306	18212	18156	18335	18185	44	5480	500	13150	10	1	8761000	1575	62.00	1.41	12	0.42	290.00	12779.00	32300	20230424	-44.33	16630	20231116	8.12	32300	-44.33	20230424	16630	8.12	20231116	32300	-44.33	20230424	16630	8.12	20231116	2.64	N	382900	500	43 억	111660	N	N	35	N	N
111	20231211	111103	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17980	-290	5	-1.59	564638940	31154	93.54	18280	18380	17960	23750	12790	18270	18124.12	1.27	1874	-229	18456	18362	18306	18212	18156	18335	18185	44	5480	500	13150	10	1	8761000	1575	62.00	1.41	12	0.36	290.00	12779.00	32300	20230424	-44.33	16630	20231116	8.12	32300	-44.33	20230424	16630	8.12	20231116	32300	-44.33	20230424	16630	8.12	20231116	2.64	N	382900	500	43 억	111660	N	N	35	N	N
112	20231211	101102	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18230	-40	5	-0.22	196312470	10750	32.28	18280	18380	18230	23750	12790	18270	18261.63	1.27	1874	2119	18456	18362	18306	18212	18156	18335	18185	44	5480	500	13150	10	1	8761000	1597	62.86	1.43	12	0.12	290.00	12779.00	32300	20230424	-43.56	16630	20231116	9.62	32300	-43.56	20230424	16630	9.62	20231116	32300	-43.56	20230424	16630	9.62	20231116	2.64	N	382900	500	43 억	111660	N	N	35	N	N
113	20231211	091102	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18360	90	2	0.49	39748930	2172	6.52	18280	18380	18230	23750	12790	18270	18300.61	1.27	1874	1485	18456	18362	18306	18212	18156	18335	18185	44	5480	500	13150	10	1	8761000	1609	63.31	1.44	12	0.02	290.00	12779.00	32300	20230424	-43.16	16630	20231116	10.40	32300	-43.16	20230424	16630	10.40	20231116	32300	-43.16	20230424	16630	10.40	20231116	2.64	N	382900	500	43 억	111660	N	N	35	N	N
114	20231208	161054	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18270	-40	5	-0.22	583718010	31886	78.11	18320	18400	18250	23800	12820	18310	18307.15	1.27	0	-1790	19076	18692	18496	18112	17916	18595	18015	44	5490	500	13180	10	1	8761000	1601	63.00	1.43	12	0.36	290.00	12779.00	32300	20230424	-43.44	16630	20231116	9.86	32300	-43.44	20230424	16630	9.86	20231116	32300	-43.44	20230424	16630	9.86	20231116	2.70	N	382900	500	43 억	111660	N	N	35	N	N
115	20231208	151056	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18310	0	3	0.00	502072770	27420	67.17	18320	18400	18250	23800	12820	18310	18310.46	1.27	0	-1744	19076	18692	18496	18112	17916	18595	18015	44	5490	500	13180	10	1	8761000	1604	63.14	1.43	12	0.31	290.00	12779.00	32300	20230424	-43.31	16630	20231116	10.10	32300	-43.31	20230424	16630	10.10	20231116	32300	-43.31	20230424	16630	10.10	20231116	2.70	N	382900	500	43 억	111660	N	N	32	N	N
116	20231208	141056	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18320	10	2	0.05	394421720	21535	52.75	18320	18400	18250	23800	12820	18310	18315.38	1.27	0	-2177	19076	18692	18496	18112	17916	18595	18015	44	5490	500	13180	10	1	8761000	1605	63.17	1.43	12	0.25	290.00	12779.00	32300	20230424	-43.28	16630	20231116	10.16	32300	-43.28	20230424	16630	10.16	20231116	32300	-43.28	20230424	16630	10.16	20231116	2.70	N	382900	500	43 억	111660	N	N	32	N	N
117	20231208	131054	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18260	-50	5	-0.27	332858310	18172	44.52	18320	18400	18250	23800	12820	18310	18317.10	1.27	0	-1500	19076	18692	18496	18112	17916	18595	18015	44	5490	500	13180	10	1	8761000	1600	62.97	1.43	12	0.21	290.00	12779.00	32300	20230424	-43.47	16630	20231116	9.80	32300	-43.47	20230424	16630	9.80	20231116	32300	-43.47	20230424	16630	9.80	20231116	2.70	N	382900	500	43 억	111660	N	N	32	N	N
118	20231208	121051	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18360	50	2	0.27	262760980	14342	35.13	18320	18400	18270	23800	12820	18310	18321.08	1.27	0	-353	19076	18692	18496	18112	17916	18595	18015	44	5490	500	13180	10	1	8761000	1609	63.31	1.44	12	0.16	290.00	12779.00	32300	20230424	-43.16	16630	20231116	10.40	32300	-43.16	20230424	16630	10.40	20231116	32300	-43.16	20230424	16630	10.40	20231116	2.70	N	382900	500	43 억	111660	N	N	32	N	N
119	20231208	111046	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18380	70	2	0.38	214017580	11685	28.62	18320	18400	18270	23800	12820	18310	18315.58	1.27	0	-215	19076	18692	18496	18112	17916	18595	18015	44	5490	500	13180	10	1	8761000	1610	63.38	1.44	12	0.13	290.00	12779.00	32300	20230424	-43.10	16630	20231116	10.52	32300	-43.10	20230424	16630	10.52	20231116	32300	-43.10	20230424	16630	10.52	20231116	2.70	N	382900	500	43 억	111660	N	N	32	N	N
120	20231208	101056	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18310	0	3	0.00	109895090	5996	14.69	18320	18390	18270	23800	12820	18310	18328.07	1.27	0	120	19076	18692	18496	18112	17916	18595	18015	44	5490	500	13180	10	1	8761000	1604	63.14	1.43	12	0.07	290.00	12779.00	32300	20230424	-43.31	16630	20231116	10.10	32300	-43.31	20230424	16630	10.10	20231116	32300	-43.31	20230424	16630	10.10	20231116	2.70	N	382900	500	43 억	111660	N	N	32	N	N
121	20231208	091045	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18330	20	2	0.11	21790920	1190	2.92	18320	18360	18270	23800	12820	18310	18311.70	1.27	0	-837	19076	18692	18496	18112	17916	18595	18015	44	5490	500	13180	10	1	8761000	1606	63.21	1.43	12	0.01	290.00	12779.00	32300	20230424	-43.25	16630	20231116	10.22	32300	-43.25	20230424	16630	10.22	20231116	32300	-43.25	20230424	16630	10.22	20231116	2.70	N	382900	500	43 억	111660	N	N	32	N	N
122	20231207	161045	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18310	-390	5	-2.09	713783980	38600	106.57	18570	18880	18300	24300	13090	18700	18491.88	1.36	0	-7762	19093	18896	18663	18466	18233	18995	18565	44	5600	500	13460	10	1	8761000	1604	63.14	1.43	12	0.44	290.00	12779.00	32300	20230424	-43.31	16630	20231116	10.10	32300	-43.31	20230424	16630	10.10	20231116	32300	-43.31	20230424	16630	10.10	20231116	2.70	N	382900	500	43 억	119412	N	N	32	N	N
123	20231207	151048	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18350	-350	5	-1.87	635266530	34314	94.73	18570	18880	18320	24300	13090	18700	18513.33	1.36	0	-7382	19093	18896	18663	18466	18233	18995	18565	44	5600	500	13460	10	1	8761000	1608	63.28	1.44	12	0.39	290.00	12779.00	32300	20230424	-43.19	16630	20231116	10.34	32300	-43.19	20230424	16630	10.34	20231116	32300	-43.19	20230424	16630	10.34	20231116	2.70	N	382900	500	43 억	119412	N	N	18	N	N
124	20231207	141046	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18450	-250	5	-1.34	436688780	23506	64.89	18570	18880	18430	24300	13090	18700	18577.76	1.36	0	-5331	19093	18896	18663	18466	18233	18995	18565	44	5600	500	13460	10	1	8761000	1616	63.62	1.44	12	0.27	290.00	12779.00	32300	20230424	-42.88	16630	20231116	10.94	32300	-42.88	20230424	16630	10.94	20231116	32300	-42.88	20230424	16630	10.94	20231116	2.70	N	382900	500	43 억	119412	N	N	18	N	N
125	20231207	131045	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18520	-180	5	-0.96	389136920	20933	57.79	18570	18880	18430	24300	13090	18700	18589.64	1.36	0	-4875	19093	18896	18663	18466	18233	18995	18565	44	5600	500	13460	10	1	8761000	1623	63.86	1.45	12	0.24	290.00	12779.00	32300	20230424	-42.66	16630	20231116	11.37	32300	-42.66	20230424	16630	11.37	20231116	32300	-42.66	20230424	16630	11.37	20231116	2.70	N	382900	500	43 억	119412	N	N	18	N	N
126	20231207	121045	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18490	-210	5	-1.12	294023360	15784	43.58	18570	18880	18490	24300	13090	18700	18627.94	1.36	0	-4325	19093	18896	18663	18466	18233	18995	18565	44	5600	500	13460	10	1	8761000	1620	63.76	1.45	12	0.18	290.00	12779.00	32300	20230424	-42.76	16630	20231116	11.18	32300	-42.76	20230424	16630	11.18	20231116	32300	-42.76	20230424	16630	11.18	20231116	2.70	N	382900	500	43 억	119412	N	N	18	N	N
127	20231207	111033	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18540	-160	5	-0.86	207178780	11097	30.64	18570	18880	18540	24300	13090	18700	18669.80	1.36	0	-3911	19093	18896	18663	18466	18233	18995	18565	44	5600	500	13460	10	1	8761000	1624	63.93	1.45	12	0.13	290.00	12779.00	32300	20230424	-42.60	16630	20231116	11.49	32300	-42.60	20230424	16630	11.49	20231116	32300	-42.60	20230424	16630	11.49	20231116	2.70	N	382900	500	43 억	119412	N	N	18	N	N
128	20231207	101040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18700	0	3	0.00	126962940	6787	18.74	18570	18880	18570	24300	13090	18700	18706.78	1.36	0	-2506	19093	18896	18663	18466	18233	18995	18565	44	5600	500	13460	10	1	8761000	1638	64.48	1.46	12	0.08	290.00	12779.00	32300	20230424	-42.11	16630	20231116	12.45	32300	-42.11	20230424	16630	12.45	20231116	32300	-42.11	20230424	16630	12.45	20231116	2.70	N	382900	500	43 억	119412	N	N	18	N	N
129	20231207	091045	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18840	140	2	0.75	34467860	1841	5.08	18570	18880	18570	24300	13090	18700	18722.36	1.36	0	-322	19093	18896	18663	18466	18233	18995	18565	44	5600	500	13460	10	1	8761000	1651	64.97	1.47	12	0.02	290.00	12779.00	32300	20230424	-41.67	16630	20231116	13.29	32300	-41.67	20230424	16630	13.29	20231116	32300	-41.67	20230424	16630	13.29	20231116	2.70	N	382900	500	43 억	119412	N	N	18	N	N
130	20231206	161033	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18700	300	2	1.63	674778700	36068	41.41	18500	18860	18430	23900	12880	18400	18708.56	1.37	0	-410	19266	18832	18516	18082	17766	19050	18300	44	5500	500	13240	10	1	8761000	1638	64.48	1.46	12	0.41	290.00	12779.00	32300	20230424	-42.11	16630	20231116	12.45	32300	-42.11	20230424	16630	12.45	20231116	32300	-42.11	20230424	16630	12.45	20231116	2.57	N	382900	500	43 억	119822	N	N	18	N	N
131	20231206	151051	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18750	350	2	1.90	624110930	33359	38.30	18500	18860	18430	23900	12880	18400	18708.92	1.37	0	-573	19266	18832	18516	18082	17766	19050	18300	44	5500	500	13240	10	1	8761000	1643	64.66	1.47	12	0.38	290.00	12779.00	32300	20230424	-41.95	16630	20231116	12.75	32300	-41.95	20230424	16630	12.75	20231116	32300	-41.95	20230424	16630	12.75	20231116	2.57	N	382900	500	43 억	119822	N	N	126	N	N
132	20231206	141047	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18690	290	2	1.58	547849670	29280	33.62	18500	18860	18430	23900	12880	18400	18710.71	1.37	0	-345	19266	18832	18516	18082	17766	19050	18300	44	5500	500	13240	10	1	8761000	1637	64.45	1.46	12	0.33	290.00	12779.00	32300	20230424	-42.14	16630	20231116	12.39	32300	-42.14	20230424	16630	12.39	20231116	32300	-42.14	20230424	16630	12.39	20231116	2.57	N	382900	500	43 억	119822	N	N	126	N	N
133	20231206	131035	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18770	370	2	2.01	481773630	25748	29.56	18500	18860	18430	23900	12880	18400	18711.11	1.37	0	293	19266	18832	18516	18082	17766	19050	18300	44	5500	500	13240	10	1	8761000	1644	64.72	1.47	12	0.29	290.00	12779.00	32300	20230424	-41.89	16630	20231116	12.87	32300	-41.89	20230424	16630	12.87	20231116	32300	-41.89	20230424	16630	12.87	20231116	2.57	N	382900	500	43 억	119822	N	N	126	N	N
134	20231206	121024	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18790	390	2	2.12	453522930	24242	27.83	18500	18860	18430	23900	12880	18400	18708.15	1.37	0	667	19266	18832	18516	18082	17766	19050	18300	44	5500	500	13240	10	1	8761000	1646	64.79	1.47	12	0.28	290.00	12779.00	32300	20230424	-41.83	16630	20231116	12.99	32300	-41.83	20230424	16630	12.99	20231116	32300	-41.83	20230424	16630	12.99	20231116	2.57	N	382900	500	43 억	119822	N	N	126	N	N
135	20231206	111048	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18780	380	2	2.07	367038510	19629	22.54	18500	18860	18430	23900	12880	18400	18698.79	1.37	0	1017	19266	18832	18516	18082	17766	19050	18300	44	5500	500	13240	10	1	8761000	1645	64.76	1.47	12	0.22	290.00	12779.00	32300	20230424	-41.86	16630	20231116	12.93	32300	-41.86	20230424	16630	12.93	20231116	32300	-41.86	20230424	16630	12.93	20231116	2.57	N	382900	500	43 억	119822	N	N	126	N	N
136	20231206	101038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18690	290	2	1.58	276113490	14766	16.95	18500	18860	18430	23900	12880	18400	18699.27	1.37	0	-391	19266	18832	18516	18082	17766	19050	18300	44	5500	500	13240	10	1	8761000	1637	64.45	1.46	12	0.17	290.00	12779.00	32300	20230424	-42.14	16630	20231116	12.39	32300	-42.14	20230424	16630	12.39	20231116	32300	-42.14	20230424	16630	12.39	20231116	2.57	N	382900	500	43 억	119822	N	N	126	N	N
137	20231206	091040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18690	290	2	1.58	48711160	2622	3.01	18500	18690	18430	23900	12880	18400	18577.86	1.37	0	-47	19266	18832	18516	18082	17766	19050	18300	44	5500	500	13240	10	1	8761000	1637	64.45	1.46	12	0.03	290.00	12779.00	32300	20230424	-42.14	16630	20231116	12.39	32300	-42.14	20230424	16630	12.39	20231116	32300	-42.14	20230424	16630	12.39	20231116	2.57	N	382900	500	43 억	119822	N	N	126	N	N
138	20231205	161041	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18400	-80	5	-0.43	1598582750	86325	112.85	18370	18950	18200	24000	12940	18480	18520.14	1.33	0	2534	18880	18680	18580	18380	18280	18630	18330	44	5520	500	13300	10	1	8761000	1612	63.45	1.44	12	0.99	290.00	12779.00	32300	20230424	-43.03	16630	20231116	10.64	32300	-43.03	20230424	16630	10.64	20231116	32300	-43.03	20230424	16630	10.64	20231116	2.60	N	382900	500	43 억	116741	N	N	126	N	N
139	20231205	151038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18410	-70	5	-0.38	1522515360	82194	107.45	18370	18950	18200	24000	12940	18480	18523.47	1.33	0	2118	18880	18680	18580	18380	18280	18630	18330	44	5520	500	13300	10	1	8761000	1613	63.48	1.44	12	0.94	290.00	12779.00	32300	20230424	-43.00	16630	20231116	10.70	32300	-43.00	20230424	16630	10.70	20231116	32300	-43.00	20230424	16630	10.70	20231116	2.60	N	382900	500	43 억	116741	N	N	21	N	N
140	20231205	141036	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18740	260	2	1.41	1382549030	74639	97.57	18370	18950	18200	24000	12940	18480	18523.18	1.33	0	1191	18880	18680	18580	18380	18280	18630	18330	44	5520	500	13300	10	1	8761000	1642	64.62	1.47	12	0.85	290.00	12779.00	32300	20230424	-41.98	16630	20231116	12.69	32300	-41.98	20230424	16630	12.69	20231116	32300	-41.98	20230424	16630	12.69	20231116	2.60	N	382900	500	43 억	116741	N	N	21	N	N
141	20231205	131033	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18660	180	2	0.97	900148640	48986	64.04	18370	18760	18200	24000	12940	18480	18375.51	1.33	0	3843	18880	18680	18580	18380	18280	18630	18330	44	5520	500	13300	10	1	8761000	1635	64.34	1.46	12	0.56	290.00	12779.00	32300	20230424	-42.23	16630	20231116	12.21	32300	-42.23	20230424	16630	12.21	20231116	32300	-42.23	20230424	16630	12.21	20231116	2.60	N	382900	500	43 억	116741	N	N	21	N	N
142	20231205	121031	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18430	-50	5	-0.27	692648270	37832	49.46	18370	18480	18200	24000	12940	18480	18308.28	1.33	0	3032	18880	18680	18580	18380	18280	18630	18330	44	5520	500	13300	10	1	8761000	1615	63.55	1.44	12	0.43	290.00	12779.00	32300	20230424	-42.94	16630	20231116	10.82	32300	-42.94	20230424	16630	10.82	20231116	32300	-42.94	20230424	16630	10.82	20231116	2.60	N	382900	500	43 억	116741	N	N	21	N	N
143	20231205	111031	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18330	-150	5	-0.81	630713940	34460	45.05	18370	18480	18200	24000	12940	18480	18302.50	1.33	0	2219	18880	18680	18580	18380	18280	18630	18330	44	5520	500	13300	10	1	8761000	1606	63.21	1.43	12	0.39	290.00	12779.00	32300	20230424	-43.25	16630	20231116	10.22	32300	-43.25	20230424	16630	10.22	20231116	32300	-43.25	20230424	16630	10.22	20231116	2.60	N	382900	500	43 억	116741	N	N	21	N	N
144	20231205	101034	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18230	-250	5	-1.35	508153960	27748	36.27	18370	18480	18200	24000	12940	18480	18312.84	1.33	0	1764	18880	18680	18580	18380	18280	18630	18330	44	5520	500	13300	10	1	8761000	1597	62.86	1.43	12	0.32	290.00	12779.00	32300	20230424	-43.56	16630	20231116	9.62	32300	-43.56	20230424	16630	9.62	20231116	32300	-43.56	20230424	16630	9.62	20231116	2.60	N	382900	500	43 억	116741	N	N	21	N	N
145	20231205	091030	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18450	-30	5	-0.16	149563890	8134	10.63	18370	18480	18350	24000	12940	18480	18386.87	1.33	0	832	18880	18680	18580	18380	18280	18630	18330	44	5520	500	13300	10	1	8761000	1616	63.62	1.44	12	0.09	290.00	12779.00	32300	20230424	-42.88	16630	20231116	10.94	32300	-42.88	20230424	16630	10.94	20231116	32300	-42.88	20230424	16630	10.94	20231116	2.60	N	382900	500	43 억	116741	N	N	21	N	N
146	20231204	161028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18480	-140	5	-0.75	1341171440	72164	25.71	18750	18780	18480	24200	13040	18620	18585.76	1.34	0	-558	19633	19126	18873	18366	18113	19000	18240	44	5580	500	13400	10	1	8761000	1619	63.72	1.45	12	0.82	290.00	12779.00	32300	20230424	-42.79	16630	20231116	11.12	32300	-42.79	20230424	16630	11.12	20231116	32300	-42.79	20230424	16630	11.12	20231116	2.10	N	382900	500	43 억	117546	N	N	21	N	N
147	20231204	151030	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18540	-80	5	-0.43	1194208890	64219	22.88	18750	18780	18480	24200	13040	18620	18595.88	1.34	0	-1352	19633	19126	18873	18366	18113	19000	18240	44	5580	500	13400	10	1	8761000	1624	63.93	1.45	12	0.73	290.00	12779.00	32300	20230424	-42.60	16630	20231116	11.49	32300	-42.60	20230424	16630	11.49	20231116	32300	-42.60	20230424	16630	11.49	20231116	2.10	N	382900	500	43 억	117546	N	N	1	N	N
148	20231204	141021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18560	-60	5	-0.32	1055168000	56724	20.21	18750	18780	18480	24200	13040	18620	18601.79	1.34	0	393	19633	19126	18873	18366	18113	19000	18240	44	5580	500	13400	10	1	8761000	1626	64.00	1.45	12	0.65	290.00	12779.00	32300	20230424	-42.54	16630	20231116	11.61	32300	-42.54	20230424	16630	11.61	20231116	32300	-42.54	20230424	16630	11.61	20231116	2.10	N	382900	500	43 억	117546	N	N	1	N	N
149	20231204	131021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18530	-90	5	-0.48	898743050	48277	17.20	18750	18780	18480	24200	13040	18620	18616.38	1.34	0	2259	19633	19126	18873	18366	18113	19000	18240	44	5580	500	13400	10	1	8761000	1623	63.90	1.45	12	0.55	290.00	12779.00	32300	20230424	-42.63	16630	20231116	11.43	32300	-42.63	20230424	16630	11.43	20231116	32300	-42.63	20230424	16630	11.43	20231116	2.10	N	382900	500	43 억	117546	N	N	1	N	N
150	20231204	121022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18630	10	2	0.05	808813860	43434	15.47	18750	18780	18480	24200	13040	18620	18621.68	1.34	0	3937	19633	19126	18873	18366	18113	19000	18240	44	5580	500	13400	10	1	8761000	1632	64.24	1.46	12	0.50	290.00	12779.00	32300	20230424	-42.32	16630	20231116	12.03	32300	-42.32	20230424	16630	12.03	20231116	32300	-42.32	20230424	16630	12.03	20231116	2.10	N	382900	500	43 억	117546	N	N	1	N	N
151	20231204	111026	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18640	20	2	0.11	707294470	37976	13.53	18750	18780	18480	24200	13040	18620	18624.78	1.34	0	4053	19633	19126	18873	18366	18113	19000	18240	44	5580	500	13400	10	1	8761000	1633	64.28	1.46	12	0.43	290.00	12779.00	32300	20230424	-42.29	16630	20231116	12.09	32300	-42.29	20230424	16630	12.09	20231116	32300	-42.29	20230424	16630	12.09	20231116	2.10	N	382900	500	43 억	117546	N	N	1	N	N
152	20231204	101022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18630	10	2	0.05	585651780	31451	11.20	18750	18780	18480	24200	13040	18620	18621.09	1.34	0	2751	19633	19126	18873	18366	18113	19000	18240	44	5580	500	13400	10	1	8761000	1632	64.24	1.46	12	0.36	290.00	12779.00	32300	20230424	-42.32	16630	20231116	12.03	32300	-42.32	20230424	16630	12.03	20231116	32300	-42.32	20230424	16630	12.03	20231116	2.10	N	382900	500	43 억	117546	N	N	1	N	N
153	20231204	091022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18530	-90	5	-0.48	198103090	10619	3.78	18750	18780	18520	24200	13040	18620	18655.53	1.34	0	-1967	19633	19126	18873	18366	18113	19000	18240	44	5580	500	13400	10	1	8761000	1623	63.90	1.45	12	0.12	290.00	12779.00	32300	20230424	-42.63	16630	20231116	11.43	32300	-42.63	20230424	16630	11.43	20231116	32300	-42.63	20230424	16630	11.43	20231116	2.10	N	382900	500	43 억	117546	N	N	1	N	N
154	20231201	161023	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18620	-1160	5	-5.86	5249115510	277440	14.61	19360	19380	18620	25700	13850	19780	18920.11	1.50	0	-14126	24926	22352	20226	17652	15526	23640	18940	44	5920	500	14240	10	1	8761000	1631	64.21	1.46	12	3.17	290.00	12779.00	32300	20230424	-42.35	16630	20231116	11.97	32300	-42.35	20230424	16630	11.97	20231116	32300	-42.35	20230424	16630	11.97	20231116	2.26	N	382900	500	43 억	131662	N	N	1	N	N
155	20231201	151020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18670	-1110	5	-5.61	4998837260	264021	13.90	19360	19380	18640	25700	13850	19780	18931.77	1.50	0	-13871	24926	22352	20226	17652	15526	23640	18940	44	5920	500	14240	10	1	8761000	1636	64.38	1.46	12	3.01	290.00	12779.00	32300	20230424	-42.20	16630	20231116	12.27	32300	-42.20	20230424	16630	12.27	20231116	32300	-42.20	20230424	16630	12.27	20231116	2.26	N	382900	500	43 억	131662	N	N	33	N	N
156	20231201	141019	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18700	-1080	5	-5.46	4565850380	240837	12.68	19360	19380	18680	25700	13850	19780	18956.44	1.50	0	-10854	24926	22352	20226	17652	15526	23640	18940	44	5920	500	14240	10	1	8761000	1638	64.48	1.46	12	2.75	290.00	12779.00	32300	20230424	-42.11	16630	20231116	12.45	32300	-42.11	20230424	16630	12.45	20231116	32300	-42.11	20230424	16630	12.45	20231116	2.26	N	382900	500	43 억	131662	N	N	33	N	N
157	20231201	131023	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18720	-1060	5	-5.36	4218854620	222288	11.70	19360	19380	18680	25700	13850	19780	18977.30	1.50	0	-9362	24926	22352	20226	17652	15526	23640	18940	44	5920	500	14240	10	1	8761000	1640	64.55	1.46	12	2.54	290.00	12779.00	32300	20230424	-42.04	16630	20231116	12.57	32300	-42.04	20230424	16630	12.57	20231116	32300	-42.04	20230424	16630	12.57	20231116	2.26	N	382900	500	43 억	131662	N	N	33	N	N
158	20231201	121028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18860	-920	5	-4.65	3541767090	186221	9.80	19360	19380	18830	25700	13850	19780	19016.98	1.50	0	-6218	24926	22352	20226	17652	15526	23640	18940	44	5920	500	14240	10	1	8761000	1652	65.03	1.48	12	2.13	290.00	12779.00	32300	20230424	-41.61	16630	20231116	13.41	32300	-41.61	20230424	16630	13.41	20231116	32300	-41.61	20230424	16630	13.41	20231116	2.26	N	382900	500	43 억	131662	N	N	33	N	N
159	20231201	111021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18900	-880	5	-4.45	3288876990	172817	9.10	19360	19380	18830	25700	13850	19780	19028.66	1.50	0	-4901	24926	22352	20226	17652	15526	23640	18940	44	5920	500	14240	10	1	8761000	1656	65.17	1.48	12	1.97	290.00	12779.00	32300	20230424	-41.49	16630	20231116	13.65	32300	-41.49	20230424	16630	13.65	20231116	32300	-41.49	20230424	16630	13.65	20231116	2.26	N	382900	500	43 억	131662	N	N	33	N	N
160	20231201	101030	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18990	-790	5	-3.99	2812883530	147692	7.78	19360	19380	18830	25700	13850	19780	19042.95	1.50	0	-3303	24926	22352	20226	17652	15526	23640	18940	44	5920	500	14240	10	1	8761000	1664	65.48	1.49	12	1.69	290.00	12779.00	32300	20230424	-41.21	16630	20231116	14.19	32300	-41.21	20230424	16630	14.19	20231116	32300	-41.21	20230424	16630	14.19	20231116	2.26	N	382900	500	43 억	131662	N	N	33	N	N
161	20231201	091018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18980	-800	5	-4.04	1619177870	84596	4.45	19360	19380	18930	25700	13850	19780	19136.07	1.50	0	-213	24926	22352	20226	17652	15526	23640	18940	44	5920	500	14240	10	1	8761000	1663	65.45	1.49	12	0.97	290.00	12779.00	32300	20230424	-41.24	16630	20231116	14.13	32300	-41.24	20230424	16630	14.13	20231116	32300	-41.24	20230424	16630	14.13	20231116	2.26	N	382900	500	43 억	131662	N	N	33	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History