KissMeData/236200/price/prices-20231201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 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	161120	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20850	200	2	0.97	327172300	15802	134.88	20600	20900	20550	26800	14500	20650	20704.49	4.42	4699	4773	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1500	8.39	0.80	12	0.22	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.07	N	236200	500	35 억	317902	N	N	0	N	N
3	20231229	151105	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20850	200	2	0.97	327172300	15802	134.88	20600	20900	20550	26800	14500	20650	20704.49	4.42	4699	4773	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1500	8.39	0.80	12	0.22	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.07	N	236200	500	35 억	317902	N	N	0	N	N
4	20231229	141105	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20850	200	2	0.97	327172300	15802	134.88	20600	20900	20550	26800	14500	20650	20704.49	4.42	4699	4773	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1500	8.39	0.80	12	0.22	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.07	N	236200	500	35 억	317902	N	N	0	N	N
5	20231229	131106	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20850	200	2	0.97	327172300	15802	134.88	20600	20900	20550	26800	14500	20650	20704.49	4.42	4699	4773	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1500	8.39	0.80	12	0.22	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.07	N	236200	500	35 억	317902	N	N	0	N	N
6	20231229	121108	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20850	200	2	0.97	327172300	15802	134.88	20600	20900	20550	26800	14500	20650	20704.49	4.42	4699	4773	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1500	8.39	0.80	12	0.22	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.07	N	236200	500	35 억	317902	N	N	0	N	N
7	20231229	111018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20850	200	2	0.97	327172300	15802	134.88	20600	20900	20550	26800	14500	20650	20704.49	4.42	4699	4773	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1500	8.39	0.80	12	0.22	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.07	N	236200	500	35 억	317902	N	N	0	N	N
8	20231229	101030	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20850	200	2	0.97	327172300	15802	134.88	20600	20900	20550	26800	14500	20650	20704.49	4.42	4699	4773	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1500	8.39	0.80	12	0.22	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.07	N	236200	500	35 억	317902	N	N	0	N	N
9	20231229	091028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20850	200	2	0.97	327172300	15802	134.88	20600	20900	20550	26800	14500	20650	20704.49	4.42	4699	4773	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1500	8.39	0.80	12	0.22	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.07	N	236200	500	35 억	317902	N	N	0	N	N
10	20231228	161018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	200	2	0.97	327172300	15802	134.88	20600	20900	20550	26800	14500	20650	20704.49	4.35	0	4773	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1500	8.39	0.80	12	0.22	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.07	N	236200	500	35 억	313203	N	N	0	N	N
11	20231228	151026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	0	3	0.00	284831900	13764	117.48	20600	20900	20550	26800	14500	20650	20693.98	4.35	0	4578	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1485	8.31	0.79	12	0.19	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.07	N	236200	500	35 억	313203	N	N	0	N	N
12	20231228	141017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	50	2	0.24	245849050	11879	101.39	20600	20900	20550	26800	14500	20650	20696.11	4.35	0	3632	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1489	8.33	0.79	12	0.17	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.07	N	236200	500	35 억	313203	N	N	0	N	N
13	20231228	131018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	50	2	0.24	219897800	10627	90.71	20600	20900	20550	26800	14500	20650	20692.37	4.35	0	3395	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1489	8.33	0.79	12	0.15	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.07	N	236200	500	35 억	313203	N	N	0	N	N
14	20231228	121020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	50	2	0.24	197688550	9553	81.54	20600	20900	20550	26800	14500	20650	20693.87	4.35	0	3156	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1489	8.33	0.79	12	0.13	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.07	N	236200	500	35 억	313203	N	N	0	N	N
15	20231228	111022	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	100	2	0.48	189033600	9135	77.97	20600	20900	20550	26800	14500	20650	20693.33	4.35	0	3027	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1493	8.35	0.80	12	0.13	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.07	N	236200	500	35 억	313203	N	N	0	N	N
16	20231228	101019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	200	2	0.97	73583400	3564	30.42	20600	20850	20550	26800	14500	20650	20646.30	4.35	0	1083	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1500	8.39	0.80	12	0.05	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.07	N	236200	500	35 억	313203	N	N	0	N	N
17	20231228	091023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-100	5	-0.48	6062300	295	2.52	20600	20600	20550	26800	14500	20650	20550.17	4.35	0	-88	20950	20800	20600	20450	20250	20825	20475	36	6150	500	15280	50	1	7193273	1478	8.27	0.79	12	0.00	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	26050	-21.11	20230112	19020	8.04	20231024	26050	-21.11	20230112	19020	8.04	20231024	2.07	N	236200	500	35 억	313203	N	N	0	N	N
18	20231227	161008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	0	3	0.00	239560900	11650	63.72	20650	20750	20400	26800	14500	20650	20563.16	4.34	128	1276	21083	20866	20583	20366	20083	20725	20225	36	6150	500	15280	50	1	7193273	1485	8.31	0.79	12	0.16	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.07	N	236200	500	35 억	311926	N	N	0	N	N
19	20231227	151023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-100	5	-0.48	223810350	10887	59.55	20650	20750	20400	26800	14500	20650	20557.58	4.34	128	1396	21083	20866	20583	20366	20083	20725	20225	36	6150	500	15280	50	1	7193273	1478	8.27	0.79	12	0.15	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	26050	-21.11	20230112	19020	8.04	20231024	26050	-21.11	20230112	19020	8.04	20231024	2.07	N	236200	500	35 억	311926	N	N	0	N	N
20	20231227	141018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	50	2	0.24	216798600	10547	57.69	20650	20750	20400	26800	14500	20650	20555.48	4.34	128	1343	21083	20866	20583	20366	20083	20725	20225	36	6150	500	15280	50	1	7193273	1489	8.33	0.79	12	0.15	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.07	N	236200	500	35 억	311926	N	N	0	N	N
21	20231227	131009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-50	5	-0.24	157859250	7674	41.98	20650	20750	20400	26800	14500	20650	20570.66	4.34	128	350	21083	20866	20583	20366	20083	20725	20225	36	6150	500	15280	50	1	7193273	1482	8.29	0.79	12	0.11	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	26050	-20.92	20230112	19020	8.31	20231024	26050	-20.92	20230112	19020	8.31	20231024	2.07	N	236200	500	35 억	311926	N	N	0	N	N
22	20231227	121011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	0	3	0.00	125785450	6117	33.46	20650	20750	20400	26800	14500	20650	20563.26	4.34	128	-918	21083	20866	20583	20366	20083	20725	20225	36	6150	500	15280	50	1	7193273	1485	8.31	0.79	12	0.09	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.07	N	236200	500	35 억	311926	N	N	0	N	N
23	20231227	111019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-100	5	-0.48	55639200	2717	14.86	20650	20650	20400	26800	14500	20650	20478.17	4.34	128	-1009	21083	20866	20583	20366	20083	20725	20225	36	6150	500	15280	50	1	7193273	1478	8.27	0.79	12	0.04	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	26050	-21.11	20230112	19020	8.04	20231024	26050	-21.11	20230112	19020	8.04	20231024	2.07	N	236200	500	35 억	311926	N	N	0	N	N
24	20231227	101018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	-150	5	-0.73	48375450	2363	12.93	20650	20650	20400	26800	14500	20650	20472.05	4.34	128	-1006	21083	20866	20583	20366	20083	20725	20225	36	6150	500	15280	50	1	7193273	1475	8.25	0.79	12	0.03	2484.00	26086.00	26050	20230112	-21.31	19020	20231024	7.78	26050	-21.31	20230112	19020	7.78	20231024	26050	-21.31	20230112	19020	7.78	20231024	2.07	N	236200	500	35 억	311926	N	N	0	N	N
25	20231227	091020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	-150	5	-0.73	2900650	141	0.77	20650	20650	20450	26800	14500	20650	20571.99	4.34	128	-65	21083	20866	20583	20366	20083	20725	20225	36	6150	500	15280	50	1	7193273	1475	8.25	0.79	12	0.00	2484.00	26086.00	26050	20230112	-21.31	19020	20231024	7.78	26050	-21.31	20230112	19020	7.78	20231024	26050	-21.31	20230112	19020	7.78	20231024	2.07	N	236200	500	35 억	311926	N	N	0	N	N
26	20231226	161019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-50	5	-0.24	374719400	18282	85.57	20800	20800	20300	26900	14500	20700	20496.61	4.33	99	703	21200	20950	20750	20500	20300	20925	20475	36	6200	500	15310	50	1	7193273	1485	8.31	0.79	12	0.25	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.07	N	236200	500	35 억	311254	N	N	0	N	N
27	20231226	151018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	-200	5	-0.97	328601100	16046	75.10	20800	20800	20300	26900	14500	20700	20478.69	4.33	99	1199	21200	20950	20750	20500	20300	20925	20475	36	6200	500	15310	50	1	7193273	1475	8.25	0.79	12	0.22	2484.00	26086.00	26050	20230112	-21.31	19020	20231024	7.78	26050	-21.31	20230112	19020	7.78	20231024	26050	-21.31	20230112	19020	7.78	20231024	2.07	N	236200	500	35 억	311254	N	N	0	N	N
28	20231226	141021	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-250	5	-1.21	243400650	11878	55.59	20800	20800	20400	26900	14500	20700	20491.72	4.33	99	91	21200	20950	20750	20500	20300	20925	20475	36	6200	500	15310	50	1	7193273	1471	8.23	0.78	12	0.17	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	26050	-21.50	20230112	19020	7.52	20231024	26050	-21.50	20230112	19020	7.52	20231024	2.07	N	236200	500	35 억	311254	N	N	0	N	N
29	20231226	131019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-150	5	-0.72	141888200	6914	32.36	20800	20800	20400	26900	14500	20700	20521.87	4.33	99	-304	21200	20950	20750	20500	20300	20925	20475	36	6200	500	15310	50	1	7193273	1478	8.27	0.79	12	0.10	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	26050	-21.11	20230112	19020	8.04	20231024	26050	-21.11	20230112	19020	8.04	20231024	2.07	N	236200	500	35 억	311254	N	N	0	N	N
30	20231226	121018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-150	5	-0.72	126395950	6160	28.83	20800	20800	20400	26900	14500	20700	20518.82	4.33	99	-342	21200	20950	20750	20500	20300	20925	20475	36	6200	500	15310	50	1	7193273	1478	8.27	0.79	12	0.09	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	26050	-21.11	20230112	19020	8.04	20231024	26050	-21.11	20230112	19020	8.04	20231024	2.07	N	236200	500	35 억	311254	N	N	0	N	N
31	20231226	111022	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-150	5	-0.72	115797450	5644	26.42	20800	20800	20400	26900	14500	20700	20516.91	4.33	99	-347	21200	20950	20750	20500	20300	20925	20475	36	6200	500	15310	50	1	7193273	1478	8.27	0.79	12	0.08	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	26050	-21.11	20230112	19020	8.04	20231024	26050	-21.11	20230112	19020	8.04	20231024	2.07	N	236200	500	35 억	311254	N	N	0	N	N
32	20231226	101016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-100	5	-0.48	98780550	4818	22.55	20800	20800	20400	26900	14500	20700	20502.40	4.33	99	4	21200	20950	20750	20500	20300	20925	20475	36	6200	500	15310	50	1	7193273	1482	8.29	0.79	12	0.07	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	26050	-20.92	20230112	19020	8.31	20231024	26050	-20.92	20230112	19020	8.31	20231024	2.07	N	236200	500	35 억	311254	N	N	0	N	N
33	20231226	091019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	100	2	0.48	1078850	52	0.24	20800	20800	20600	26900	14500	20700	20747.12	4.33	99	-3	21200	20950	20750	20500	20300	20925	20475	36	6200	500	15310	50	1	7193273	1496	8.37	0.80	12	0.00	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.07	N	236200	500	35 억	311254	N	N	0	N	N
34	20231222	161003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-150	5	-0.72	441733550	21213	213.28	20700	21000	20550	27100	14600	20850	20824.18	4.37	-476	-4006	21150	21000	20750	20600	20350	20875	20475	36	6250	500	15420	50	1	7193273	1489	8.33	0.79	12	0.29	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.09	N	236200	500	35 억	314661	N	N	0	N	N
35	20231222	151001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-200	5	-0.96	412107750	19780	198.87	20700	21000	20550	27100	14600	20850	20834.57	4.37	-476	-3537	21150	21000	20750	20600	20350	20875	20475	36	6250	500	15420	50	1	7193273	1485	8.31	0.79	12	0.27	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.09	N	236200	500	35 억	314661	N	N	0	N	N
36	20231222	140958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-200	5	-0.96	395809750	18991	190.94	20700	21000	20550	27100	14600	20850	20841.96	4.37	-476	-3508	21150	21000	20750	20600	20350	20875	20475	36	6250	500	15420	50	1	7193273	1485	8.31	0.79	12	0.26	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.09	N	236200	500	35 억	314661	N	N	0	N	N
37	20231222	131000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	-50	5	-0.24	368475400	17668	177.64	20700	21000	20550	27100	14600	20850	20855.52	4.37	-476	-3643	21150	21000	20750	20600	20350	20875	20475	36	6250	500	15420	50	1	7193273	1496	8.37	0.80	12	0.25	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.09	N	236200	500	35 억	314661	N	N	0	N	N
38	20231222	120959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	-100	5	-0.48	356165400	17074	171.67	20700	21000	20550	27100	14600	20850	20860.10	4.37	-476	-3730	21150	21000	20750	20600	20350	20875	20475	36	6250	500	15420	50	1	7193273	1493	8.35	0.80	12	0.24	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.09	N	236200	500	35 억	314661	N	N	0	N	N
39	20231222	110958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-200	5	-0.96	61196900	2967	29.83	20700	20750	20550	27100	14600	20850	20625.85	4.37	-476	-709	21150	21000	20750	20600	20350	20875	20475	36	6250	500	15420	50	1	7193273	1485	8.31	0.79	12	0.04	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.09	N	236200	500	35 억	314661	N	N	0	N	N
40	20231222	100954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-250	5	-1.20	50163900	2433	24.46	20700	20750	20550	27100	14600	20850	20618.13	4.37	-476	-481	21150	21000	20750	20600	20350	20875	20475	36	6250	500	15420	50	1	7193273	1482	8.29	0.79	12	0.03	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	26050	-20.92	20230112	19020	8.31	20231024	26050	-20.92	20230112	19020	8.31	20231024	2.09	N	236200	500	35 억	314661	N	N	0	N	N
41	20231222	090959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-150	5	-0.72	21782550	1057	10.63	20700	20750	20550	27100	14600	20850	20607.90	4.37	-476	6	21150	21000	20750	20600	20350	20875	20475	36	6250	500	15420	50	1	7193273	1489	8.33	0.79	12	0.01	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.09	N	236200	500	35 억	314661	N	N	0	N	N
42	20231221	160952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-50	5	-0.24	205317350	9946	59.11	20900	20900	20500	27150	14650	20900	20643.21	4.39	-665	-504	21200	21050	20800	20650	20400	21125	20725	36	6250	500	15460	50	1	7193273	1500	8.39	0.80	12	0.14	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.09	N	236200	500	35 억	315649	N	N	0	N	N
43	20231221	150956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-300	5	-1.44	184101000	8923	53.03	20900	20900	20500	27150	14650	20900	20632.19	4.39	-665	-335	21200	21050	20800	20650	20400	21125	20725	36	6250	500	15460	50	1	7193273	1482	8.29	0.79	12	0.12	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	26050	-20.92	20230112	19020	8.31	20231024	26050	-20.92	20230112	19020	8.31	20231024	2.09	N	236200	500	35 억	315649	N	N	0	N	N
44	20231221	140952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-300	5	-1.44	125418800	6085	36.16	20900	20900	20500	27150	14650	20900	20611.14	4.39	-665	-104	21200	21050	20800	20650	20400	21125	20725	36	6250	500	15460	50	1	7193273	1482	8.29	0.79	12	0.08	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	26050	-20.92	20230112	19020	8.31	20231024	26050	-20.92	20230112	19020	8.31	20231024	2.09	N	236200	500	35 억	315649	N	N	0	N	N
45	20231221	130950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-250	5	-1.20	79151000	3832	22.77	20900	20900	20550	27150	14650	20900	20655.27	4.39	-665	-237	21200	21050	20800	20650	20400	21125	20725	36	6250	500	15460	50	1	7193273	1485	8.31	0.79	12	0.05	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.09	N	236200	500	35 억	315649	N	N	0	N	N
46	20231221	120957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-250	5	-1.20	51743200	2501	14.86	20900	20900	20550	27150	14650	20900	20689.00	4.39	-665	-293	21200	21050	20800	20650	20400	21125	20725	36	6250	500	15460	50	1	7193273	1485	8.31	0.79	12	0.03	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.09	N	236200	500	35 억	315649	N	N	0	N	N
47	20231221	110957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-300	5	-1.44	40341250	1948	11.58	20900	20900	20600	27150	14650	20900	20709.06	4.39	-665	-239	21200	21050	20800	20650	20400	21125	20725	36	6250	500	15460	50	1	7193273	1482	8.29	0.79	12	0.03	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	26050	-20.92	20230112	19020	8.31	20231024	26050	-20.92	20230112	19020	8.31	20231024	2.09	N	236200	500	35 억	315649	N	N	0	N	N
48	20231221	100952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	-100	5	-0.48	14822750	713	4.24	20900	20900	20700	27150	14650	20900	20789.27	4.39	-665	6	21200	21050	20800	20650	20400	21125	20725	36	6250	500	15460	50	1	7193273	1496	8.37	0.80	12	0.01	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.09	N	236200	500	35 억	315649	N	N	0	N	N
49	20231221	090953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-50	5	-0.24	500250	24	0.14	20900	20900	20800	27150	14650	20900	20843.75	4.39	-665	6	21200	21050	20800	20650	20400	21125	20725	36	6250	500	15460	50	1	7193273	1500	8.39	0.80	12	0.00	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.09	N	236200	500	35 억	315649	N	N	0	N	N
50	20231220	160956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	150	2	0.72	349197950	16818	221.20	20850	20950	20550	26950	14550	20750	20762.46	4.36	-771	2578	21050	20900	20700	20550	20350	20975	20625	36	6200	500	15350	50	1	7193273	1503	8.41	0.80	12	0.23	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.09	N	236200	500	35 억	313641	N	N	1	N	N
51	20231220	151043	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	150	2	0.72	327511050	15780	207.55	20850	20950	20550	26950	14550	20750	20754.82	4.36	-771	2595	21050	20900	20700	20550	20350	20975	20625	36	6200	500	15350	50	1	7193273	1503	8.41	0.80	12	0.22	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.09	N	236200	500	35 억	313641	N	N	1	N	N
52	20231220	141102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	150	2	0.72	260099200	12552	165.09	20850	20950	20550	26950	14550	20750	20721.73	4.36	-771	2409	21050	20900	20700	20550	20350	20975	20625	36	6200	500	15350	50	1	7193273	1503	8.41	0.80	12	0.17	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.09	N	236200	500	35 억	313641	N	N	1	N	N
53	20231220	131052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-50	5	-0.24	169620700	8201	107.87	20850	20850	20550	26950	14550	20750	20682.93	4.36	-771	1619	21050	20900	20700	20550	20350	20975	20625	36	6200	500	15350	50	1	7193273	1489	8.33	0.79	12	0.11	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.09	N	236200	500	35 억	313641	N	N	1	N	N
54	20231220	120951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	0	3	0.00	151174450	7313	96.19	20850	20850	20550	26950	14550	20750	20672.02	4.36	-771	1552	21050	20900	20700	20550	20350	20975	20625	36	6200	500	15350	50	1	7193273	1493	8.35	0.80	12	0.10	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.09	N	236200	500	35 억	313641	N	N	1	N	N
55	20231220	110953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-50	5	-0.24	133195300	6446	84.78	20850	20850	20550	26950	14550	20750	20663.25	4.36	-771	1095	21050	20900	20700	20550	20350	20975	20625	36	6200	500	15350	50	1	7193273	1489	8.33	0.79	12	0.09	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.09	N	236200	500	35 억	313641	N	N	1	N	N
56	20231220	100955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	0	3	0.00	28901550	1394	18.33	20850	20850	20650	26950	14550	20750	20732.82	4.36	-771	-85	21050	20900	20700	20550	20350	20975	20625	36	6200	500	15350	50	1	7193273	1493	8.35	0.80	12	0.02	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.09	N	236200	500	35 억	313641	N	N	1	N	N
57	20231220	090951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	50	2	0.24	1332750	64	0.84	20850	20850	20800	26950	14550	20750	20824.22	4.36	-771	-2	21050	20900	20700	20550	20350	20975	20625	36	6200	500	15350	50	1	7193273	1496	8.37	0.80	12	0.00	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.09	N	236200	500	35 억	313641	N	N	1	N	N
58	20231219	160952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	50	2	0.24	157236650	7601	37.28	20600	20850	20500	26900	14500	20700	20686.31	4.35	0	1507	21066	20882	20666	20482	20266	20775	20375	36	6200	500	15310	50	1	7193273	1493	8.35	0.80	12	0.11	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.10	N	236200	500	35 억	312906	N	N	1	N	N
59	20231219	150956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	0	3	0.00	152879300	7391	36.25	20600	20850	20500	26900	14500	20700	20684.52	4.35	0	1508	21066	20882	20666	20482	20266	20775	20375	36	6200	500	15310	50	1	7193273	1489	8.33	0.79	12	0.10	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.10	N	236200	500	35 억	312906	N	N	1	N	N
60	20231219	140950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	100	2	0.48	133132000	6437	31.57	20600	20850	20500	26900	14500	20700	20682.31	4.35	0	1384	21066	20882	20666	20482	20266	20775	20375	36	6200	500	15310	50	1	7193273	1496	8.37	0.80	12	0.09	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.10	N	236200	500	35 억	312906	N	N	1	N	N
61	20231219	130955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	0	3	0.00	79315050	3842	18.84	20600	20700	20500	26900	14500	20700	20644.21	4.35	0	1027	21066	20882	20666	20482	20266	20775	20375	36	6200	500	15310	50	1	7193273	1489	8.33	0.79	12	0.05	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.10	N	236200	500	35 억	312906	N	N	1	N	N
62	20231219	120958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	0	3	0.00	71234300	3451	16.93	20600	20700	20500	26900	14500	20700	20641.64	4.35	0	923	21066	20882	20666	20482	20266	20775	20375	36	6200	500	15310	50	1	7193273	1489	8.33	0.79	12	0.05	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.10	N	236200	500	35 억	312906	N	N	1	N	N
63	20231219	110954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	0	3	0.00	47405700	2298	11.27	20600	20700	20500	26900	14500	20700	20629.11	4.35	0	247	21066	20882	20666	20482	20266	20775	20375	36	6200	500	15310	50	1	7193273	1489	8.33	0.79	12	0.03	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.10	N	236200	500	35 억	312906	N	N	1	N	N
64	20231219	100952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	0	3	0.00	34050000	1651	8.10	20600	20700	20500	26900	14500	20700	20623.86	4.35	0	181	21066	20882	20666	20482	20266	20775	20375	36	6200	500	15310	50	1	7193273	1489	8.33	0.79	12	0.02	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.10	N	236200	500	35 억	312906	N	N	1	N	N
65	20231219	090948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-100	5	-0.48	11858900	576	2.83	20600	20600	20500	26900	14500	20700	20588.37	4.35	0	-33	21066	20882	20666	20482	20266	20775	20375	36	6200	500	15310	50	1	7193273	1482	8.29	0.79	12	0.01	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	26050	-20.92	20230112	19020	8.31	20231024	26050	-20.92	20230112	19020	8.31	20231024	2.10	N	236200	500	35 억	312906	N	N	1	N	N
66	20231218	160947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-50	5	-0.24	419427550	20386	219.87	20850	20850	20450	26950	14550	20750	20574.28	4.30	0	3421	21016	20882	20716	20582	20416	20900	20600	36	6200	500	15350	50	1	7193273	1489	8.33	0.79	12	0.28	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.13	N	236200	500	35 억	309485	N	N	1	N	N
67	20231218	150950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	0	3	0.00	397685550	19336	208.54	20850	20850	20450	26950	14550	20750	20567.11	4.30	0	3608	21016	20882	20716	20582	20416	20900	20600	36	6200	500	15350	50	1	7193273	1493	8.35	0.80	12	0.27	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.13	N	236200	500	35 억	309485	N	N	0	N	N
68	20231218	140946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-150	5	-0.72	286155500	13910	150.02	20850	20850	20450	26950	14550	20750	20571.93	4.30	0	3300	21016	20882	20716	20582	20416	20900	20600	36	6200	500	15350	50	1	7193273	1482	8.29	0.79	12	0.19	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	26050	-20.92	20230112	19020	8.31	20231024	26050	-20.92	20230112	19020	8.31	20231024	2.13	N	236200	500	35 억	309485	N	N	0	N	N
69	20231218	130946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-300	5	-1.45	232884550	11317	122.06	20850	20850	20450	26950	14550	20750	20578.29	4.30	0	2523	21016	20882	20716	20582	20416	20900	20600	36	6200	500	15350	50	1	7193273	1471	8.23	0.78	12	0.16	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	26050	-21.50	20230112	19020	7.52	20231024	26050	-21.50	20230112	19020	7.52	20231024	2.13	N	236200	500	35 억	309485	N	N	0	N	N
70	20231218	120941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-100	5	-0.48	165311150	8022	86.52	20850	20850	20500	26950	14550	20750	20607.22	4.30	0	1791	21016	20882	20716	20582	20416	20900	20600	36	6200	500	15350	50	1	7193273	1485	8.31	0.79	12	0.11	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.13	N	236200	500	35 억	309485	N	N	0	N	N
71	20231218	110943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-200	5	-0.96	143057750	6940	74.85	20850	20850	20500	26950	14550	20750	20613.51	4.30	0	1532	21016	20882	20716	20582	20416	20900	20600	36	6200	500	15350	50	1	7193273	1478	8.27	0.79	12	0.10	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	26050	-21.11	20230112	19020	8.04	20231024	26050	-21.11	20230112	19020	8.04	20231024	2.13	N	236200	500	35 억	309485	N	N	0	N	N
72	20231218	100942	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	0	3	0.00	29698100	1434	15.47	20850	20850	20600	26950	14550	20750	20709.97	4.30	0	344	21016	20882	20716	20582	20416	20900	20600	36	6200	500	15350	50	1	7193273	1493	8.35	0.80	12	0.02	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.13	N	236200	500	35 억	309485	N	N	0	N	N
73	20231218	090940	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	50	2	0.24	2709500	130	1.40	20850	20850	20700	26950	14550	20750	20842.31	4.30	0	-4	21016	20882	20716	20582	20416	20900	20600	36	6200	500	15350	50	1	7193273	1496	8.37	0.80	12	0.00	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.13	N	236200	500	35 억	309485	N	N	0	N	N
74	20231215	160942	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	0	3	0.00	192087300	9270	35.45	20750	20850	20550	26950	14550	20750	20721.39	4.31	0	-885	21150	20950	20600	20400	20050	21050	20500	36	6200	500	15350	50	1	7193273	1493	8.35	0.80	12	0.13	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.17	N	236200	500	35 억	309888	N	N	0	N	N
75	20231215	150946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	50	2	0.24	168784100	8147	31.15	20750	20850	20550	26950	14550	20750	20717.33	4.31	0	-647	21150	20950	20600	20400	20050	21050	20500	36	6200	500	15350	50	1	7193273	1496	8.37	0.80	12	0.11	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.17	N	236200	500	35 억	309888	N	N	0	N	N
76	20231215	140946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-50	5	-0.24	125181050	6038	23.09	20750	20850	20550	26950	14550	20750	20732.20	4.31	0	97	21150	20950	20600	20400	20050	21050	20500	36	6200	500	15350	50	1	7193273	1489	8.33	0.79	12	0.08	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.17	N	236200	500	35 억	309888	N	N	0	N	N
77	20231215	130939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	0	3	0.00	90321650	4357	16.66	20750	20850	20550	26950	14550	20750	20730.24	4.31	0	243	21150	20950	20600	20400	20050	21050	20500	36	6200	500	15350	50	1	7193273	1493	8.35	0.80	12	0.06	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.17	N	236200	500	35 억	309888	N	N	0	N	N
78	20231215	120941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	0	3	0.00	84140000	4058	15.52	20750	20850	20550	26950	14550	20750	20734.35	4.31	0	262	21150	20950	20600	20400	20050	21050	20500	36	6200	500	15350	50	1	7193273	1493	8.35	0.80	12	0.06	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.17	N	236200	500	35 억	309888	N	N	0	N	N
79	20231215	110936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	0	3	0.00	75072850	3620	13.84	20750	20850	20550	26950	14550	20750	20738.36	4.31	0	224	21150	20950	20600	20400	20050	21050	20500	36	6200	500	15350	50	1	7193273	1493	8.35	0.80	12	0.05	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.17	N	236200	500	35 억	309888	N	N	0	N	N
80	20231215	100941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	50	2	0.24	49818850	2405	9.20	20750	20850	20550	26950	14550	20750	20714.70	4.31	0	84	21150	20950	20600	20400	20050	21050	20500	36	6200	500	15350	50	1	7193273	1496	8.37	0.80	12	0.03	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.17	N	236200	500	35 억	309888	N	N	0	N	N
81	20231215	090945	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	0	3	0.00	3805450	184	0.70	20750	20750	20650	26950	14550	20750	20681.79	4.31	0	14	21150	20950	20600	20400	20050	21050	20500	36	6200	500	15350	50	1	7193273	1493	8.35	0.80	12	0.00	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.17	N	236200	500	35 억	309888	N	N	0	N	N
82	20231214	160936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	250	2	1.22	534640600	26081	49.68	20600	20800	20250	26650	14350	20500	20499.22	4.28	0	1839	21466	20982	20516	20032	19566	20750	19800	36	6150	500	15170	50	1	7193273	1493	8.35	0.80	12	0.36	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.08	N	236200	500	35 억	307992	N	N	0	N	N
83	20231214	151009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	250	2	1.22	512940000	25035	47.69	20600	20800	20250	26650	14350	20500	20488.92	4.28	0	2142	21466	20982	20516	20032	19566	20750	19800	36	6150	500	15170	50	1	7193273	1493	8.35	0.80	12	0.35	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.08	N	236200	500	35 억	307992	N	N	0	N	N
84	20231214	140939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	50	2	0.24	352605800	17270	32.90	20600	20650	20250	26650	14350	20500	20417.24	4.28	0	1526	21466	20982	20516	20032	19566	20750	19800	36	6150	500	15170	50	1	7193273	1478	8.27	0.79	12	0.24	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	26050	-21.11	20230112	19020	8.04	20231024	26050	-21.11	20230112	19020	8.04	20231024	2.08	N	236200	500	35 억	307992	N	N	0	N	N
85	20231214	131006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	-100	5	-0.49	292781350	14349	27.33	20600	20650	20250	26650	14350	20500	20404.30	4.28	0	450	21466	20982	20516	20032	19566	20750	19800	36	6150	500	15170	50	1	7193273	1467	8.21	0.78	12	0.20	2484.00	26086.00	26050	20230112	-21.69	19020	20231024	7.26	26050	-21.69	20230112	19020	7.26	20231024	26050	-21.69	20230112	19020	7.26	20231024	2.08	N	236200	500	35 억	307992	N	N	0	N	N
86	20231214	121022	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20300	-200	5	-0.98	178763250	8769	16.70	20600	20600	20250	26650	14350	20500	20385.82	4.28	0	291	21466	20982	20516	20032	19566	20750	19800	36	6150	500	15170	50	1	7193273	1460	8.17	0.78	12	0.12	2484.00	26086.00	26050	20230112	-22.07	19020	20231024	6.73	26050	-22.07	20230112	19020	6.73	20231024	26050	-22.07	20230112	19020	6.73	20231024	2.08	N	236200	500	35 억	307992	N	N	0	N	N
87	20231214	110954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	0	3	0.00	111028350	5439	10.36	20600	20600	20300	26650	14350	20500	20413.38	4.28	0	578	21466	20982	20516	20032	19566	20750	19800	36	6150	500	15170	50	1	7193273	1475	8.25	0.79	12	0.08	2484.00	26086.00	26050	20230112	-21.31	19020	20231024	7.78	26050	-21.31	20230112	19020	7.78	20231024	26050	-21.31	20230112	19020	7.78	20231024	2.08	N	236200	500	35 억	307992	N	N	0	N	N
88	20231214	100929	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-50	5	-0.24	75933450	3723	7.09	20600	20600	20300	26650	14350	20500	20395.77	4.28	0	481	21466	20982	20516	20032	19566	20750	19800	36	6150	500	15170	50	1	7193273	1471	8.23	0.78	12	0.05	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	26050	-21.50	20230112	19020	7.52	20231024	26050	-21.50	20230112	19020	7.52	20231024	2.08	N	236200	500	35 억	307992	N	N	0	N	N
89	20231214	090908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	0	3	0.00	11863550	579	1.10	20600	20600	20400	26650	14350	20500	20489.72	4.28	0	29	21466	20982	20516	20032	19566	20750	19800	36	6150	500	15170	50	1	7193273	1475	8.25	0.79	12	0.01	2484.00	26086.00	26050	20230112	-21.31	19020	20231024	7.78	26050	-21.31	20230112	19020	7.78	20231024	26050	-21.31	20230112	19020	7.78	20231024	2.08	N	236200	500	35 억	307992	N	N	0	N	N
90	20231213	160933	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	-500	5	-2.38	1068849800	52493	260.09	20900	21000	20050	27300	14700	21000	20361.73	4.20	0	4439	21333	21166	20983	20816	20633	21075	20725	36	6300	500	15540	50	1	7193273	1475	8.25	0.79	12	0.73	2484.00	26086.00	26050	20230112	-21.31	19020	20231024	7.78	26050	-21.31	20230112	19020	7.78	20231024	26050	-21.31	20230112	19020	7.78	20231024	2.07	N	236200	500	35 억	302360	N	N	0	N	N
91	20231213	150953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-550	5	-2.62	1043336350	51247	253.91	20900	21000	20050	27300	14700	21000	20358.97	4.20	0	5001	21333	21166	20983	20816	20633	21075	20725	36	6300	500	15540	50	1	7193273	1471	8.23	0.78	12	0.71	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	26050	-21.50	20230112	19020	7.52	20231024	26050	-21.50	20230112	19020	7.52	20231024	2.07	N	236200	500	35 억	302360	N	N	0	N	N
92	20231213	140953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20350	-650	5	-3.10	924459000	45415	225.02	20900	21000	20050	27300	14700	21000	20355.81	4.20	0	6349	21333	21166	20983	20816	20633	21075	20725	36	6300	500	15540	50	1	7193273	1464	8.19	0.78	12	0.63	2484.00	26086.00	26050	20230112	-21.88	19020	20231024	6.99	26050	-21.88	20230112	19020	6.99	20231024	26050	-21.88	20230112	19020	6.99	20231024	2.07	N	236200	500	35 억	302360	N	N	0	N	N
93	20231213	130958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20300	-700	5	-3.33	641426450	31405	155.60	20900	21000	20050	27300	14700	21000	20424.34	4.20	0	3581	21333	21166	20983	20816	20633	21075	20725	36	6300	500	15540	50	1	7193273	1460	8.17	0.78	12	0.44	2484.00	26086.00	26050	20230112	-22.07	19020	20231024	6.73	26050	-22.07	20230112	19020	6.73	20231024	26050	-22.07	20230112	19020	6.73	20231024	2.07	N	236200	500	35 억	302360	N	N	0	N	N
94	20231213	120952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	-600	5	-2.86	562980000	27551	136.51	20900	21000	20050	27300	14700	21000	20434.10	4.20	0	2314	21333	21166	20983	20816	20633	21075	20725	36	6300	500	15540	50	1	7193273	1467	8.21	0.78	12	0.38	2484.00	26086.00	26050	20230112	-21.69	19020	20231024	7.26	26050	-21.69	20230112	19020	7.26	20231024	26050	-21.69	20230112	19020	7.26	20231024	2.07	N	236200	500	35 억	302360	N	N	0	N	N
95	20231213	110955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-550	5	-2.62	216238300	10492	51.98	20900	21000	20450	27300	14700	21000	20609.83	4.20	0	-1215	21333	21166	20983	20816	20633	21075	20725	36	6300	500	15540	50	1	7193273	1471	8.23	0.78	12	0.15	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	26050	-21.50	20230112	19020	7.52	20231024	26050	-21.50	20230112	19020	7.52	20231024	2.07	N	236200	500	35 억	302360	N	N	0	N	N
96	20231213	101001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-450	5	-2.14	139039250	6727	33.33	20900	21000	20500	27300	14700	21000	20668.83	4.20	0	-1446	21333	21166	20983	20816	20633	21075	20725	36	6300	500	15540	50	1	7193273	1478	8.27	0.79	12	0.09	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	26050	-21.11	20230112	19020	8.04	20231024	26050	-21.11	20230112	19020	8.04	20231024	2.07	N	236200	500	35 억	302360	N	N	0	N	N
97	20231213	090947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	-100	5	-0.48	229850	11	0.05	20900	20900	20850	27300	14700	21000	20895.45	4.20	0	0	21333	21166	20983	20816	20633	21075	20725	36	6300	500	15540	50	1	7193273	1503	8.41	0.80	12	0.00	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.07	N	236200	500	35 억	302360	N	N	0	N	N
98	20231212	160914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	421519500	20131	178.31	21150	21150	20800	27450	14850	21150	20938.73	4.19	85	812	21450	21300	21050	20900	20650	21175	20775	36	6300	500	15650	50	1	7193273	1511	8.45	0.81	12	0.28	2484.00	26086.00	26050	20230112	-19.39	19020	20231024	10.41	26050	-19.39	20230112	19020	10.41	20231024	26050	-19.39	20230112	19020	10.41	20231024	2.10	N	236200	500	35 억	301429	N	N	0	N	N
99	20231212	150921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21100	-50	5	-0.24	405160300	19353	171.42	21150	21150	20800	27450	14850	21150	20935.27	4.19	85	1086	21450	21300	21050	20900	20650	21175	20775	36	6300	500	15650	50	1	7193273	1518	8.49	0.81	12	0.27	2484.00	26086.00	26050	20230112	-19.00	19020	20231024	10.94	26050	-19.00	20230112	19020	10.94	20231024	26050	-19.00	20230112	19020	10.94	20231024	2.10	N	236200	500	35 억	301429	N	N	0	N	N
100	20231212	140832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	-200	5	-0.95	356654100	17040	150.93	21150	21150	20800	27450	14850	21150	20930.40	4.19	85	735	21450	21300	21050	20900	20650	21175	20775	36	6300	500	15650	50	1	7193273	1507	8.43	0.80	12	0.24	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.10	N	236200	500	35 억	301429	N	N	0	N	N
101	20231212	130836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-300	5	-1.42	314281300	15014	132.98	21150	21150	20800	27450	14850	21150	20932.55	4.19	85	219	21450	21300	21050	20900	20650	21175	20775	36	6300	500	15650	50	1	7193273	1500	8.39	0.80	12	0.21	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.10	N	236200	500	35 억	301429	N	N	0	N	N
102	20231212	120827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	254997000	12183	107.91	21150	21150	20800	27450	14850	21150	20930.56	4.19	85	-451	21450	21300	21050	20900	20650	21175	20775	36	6300	500	15650	50	1	7193273	1511	8.45	0.81	12	0.17	2484.00	26086.00	26050	20230112	-19.39	19020	20231024	10.41	26050	-19.39	20230112	19020	10.41	20231024	26050	-19.39	20230112	19020	10.41	20231024	2.10	N	236200	500	35 억	301429	N	N	0	N	N
103	20231212	110842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-300	5	-1.42	166224950	7938	70.31	21150	21150	20800	27450	14850	21150	20940.41	4.19	85	-448	21450	21300	21050	20900	20650	21175	20775	36	6300	500	15650	50	1	7193273	1500	8.39	0.80	12	0.11	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.10	N	236200	500	35 억	301429	N	N	0	N	N
104	20231212	100914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-300	5	-1.42	80318150	3833	33.95	21150	21150	20800	27450	14850	21150	20954.38	4.19	85	682	21450	21300	21050	20900	20650	21175	20775	36	6300	500	15650	50	1	7193273	1500	8.39	0.80	12	0.05	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.10	N	236200	500	35 억	301429	N	N	0	N	N
105	20231212	090914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21050	-100	5	-0.47	16306100	780	6.91	21150	21150	20850	27450	14850	21150	20905.26	4.19	85	618	21450	21300	21050	20900	20650	21175	20775	36	6300	500	15650	50	1	7193273	1514	8.47	0.81	12	0.01	2484.00	26086.00	26050	20230112	-19.19	19020	20231024	10.67	26050	-19.19	20230112	19020	10.67	20231024	26050	-19.19	20230112	19020	10.67	20231024	2.10	N	236200	500	35 억	301429	N	N	0	N	N
106	20231211	160917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21150	100	2	0.48	235992350	11287	43.15	21200	21200	20800	27350	14750	21050	20908.31	4.14	-960	2193	22016	21532	21166	20682	20316	21775	20925	36	6300	500	15570	50	1	7193273	1521	8.51	0.81	12	0.16	2484.00	26086.00	26050	20230112	-18.81	19020	20231024	11.20	26050	-18.81	20230112	19020	11.20	20231024	26050	-18.81	20230112	19020	11.20	20231024	2.11	N	236200	500	35 억	298058	N	N	0	N	N
107	20231211	150914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	-100	5	-0.48	188631200	9037	34.55	21200	21200	20800	27350	14750	21050	20873.21	4.14	-960	2197	22016	21532	21166	20682	20316	21775	20925	36	6300	500	15570	50	1	7193273	1507	8.43	0.80	12	0.13	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.11	N	236200	500	35 억	298058	N	N	0	N	N
108	20231211	140913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	-150	5	-0.71	163218100	7821	29.90	21200	21200	20800	27350	14750	21050	20869.21	4.14	-960	1915	22016	21532	21166	20682	20316	21775	20925	36	6300	500	15570	50	1	7193273	1503	8.41	0.80	12	0.11	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.11	N	236200	500	35 억	298058	N	N	0	N	N
109	20231211	130913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	-150	5	-0.71	117718250	5641	21.57	21200	21200	20800	27350	14750	21050	20868.33	4.14	-960	1062	22016	21532	21166	20682	20316	21775	20925	36	6300	500	15570	50	1	7193273	1503	8.41	0.80	12	0.08	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.11	N	236200	500	35 억	298058	N	N	0	N	N
110	20231211	120914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	-150	5	-0.71	99695250	4778	18.27	21200	21200	20800	27350	14750	21050	20865.48	4.14	-960	881	22016	21532	21166	20682	20316	21775	20925	36	6300	500	15570	50	1	7193273	1503	8.41	0.80	12	0.07	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.11	N	236200	500	35 억	298058	N	N	0	N	N
111	20231211	110909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	-150	5	-0.71	91812650	4400	16.82	21200	21200	20800	27350	14750	21050	20866.51	4.14	-960	794	22016	21532	21166	20682	20316	21775	20925	36	6300	500	15570	50	1	7193273	1503	8.41	0.80	12	0.06	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.11	N	236200	500	35 억	298058	N	N	0	N	N
112	20231211	100908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	-150	5	-0.71	78651500	3769	14.41	21200	21200	20800	27350	14750	21050	20868.00	4.14	-960	713	22016	21532	21166	20682	20316	21775	20925	36	6300	500	15570	50	1	7193273	1503	8.41	0.80	12	0.05	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.11	N	236200	500	35 억	298058	N	N	0	N	N
113	20231211	090909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21100	50	2	0.24	3238750	153	0.58	21200	21200	20900	27350	14750	21050	21168.30	4.14	-960	-37	22016	21532	21166	20682	20316	21775	20925	36	6300	500	15570	50	1	7193273	1518	8.49	0.81	12	0.00	2484.00	26086.00	26050	20230112	-19.00	19020	20231024	10.94	26050	-19.00	20230112	19020	10.94	20231024	26050	-19.00	20230112	19020	10.94	20231024	2.11	N	236200	500	35 억	298058	N	N	0	N	N
114	20231208	160859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21050	150	2	0.72	553044800	26154	269.55	20900	21650	20800	27150	14650	20900	21145.74	4.14	0	944	21433	21166	20833	20566	20233	21200	20600	36	6250	500	15460	50	1	7193273	1514	8.47	0.81	12	0.36	2484.00	26086.00	26050	20230112	-19.19	19020	20231024	10.67	26050	-19.19	20230112	19020	10.67	20231024	26050	-19.19	20230112	19020	10.67	20231024	2.10	N	236200	500	35 억	298058	N	N	0	N	N
115	20231208	150903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	-100	5	-0.48	515388300	24362	251.08	20900	21650	20800	27150	14650	20900	21155.42	4.14	0	1468	21433	21166	20833	20566	20233	21200	20600	36	6250	500	15460	50	1	7193273	1496	8.37	0.80	12	0.34	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.10	N	236200	500	35 억	298058	N	N	0	N	N
116	20231208	140901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21050	150	2	0.72	467056200	22049	227.24	20900	21650	20800	27150	14650	20900	21182.65	4.14	0	1110	21433	21166	20833	20566	20233	21200	20600	36	6250	500	15460	50	1	7193273	1514	8.47	0.81	12	0.31	2484.00	26086.00	26050	20230112	-19.19	19020	20231024	10.67	26050	-19.19	20230112	19020	10.67	20231024	26050	-19.19	20230112	19020	10.67	20231024	2.10	N	236200	500	35 억	298058	N	N	0	N	N
117	20231208	130900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	50	2	0.24	453744350	21414	220.69	20900	21650	20800	27150	14650	20900	21189.14	4.14	0	940	21433	21166	20833	20566	20233	21200	20600	36	6250	500	15460	50	1	7193273	1507	8.43	0.80	12	0.30	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.10	N	236200	500	35 억	298058	N	N	0	N	N
118	20231208	120857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	100	2	0.48	405313100	19101	196.86	20900	21650	20800	27150	14650	20900	21219.47	4.14	0	377	21433	21166	20833	20566	20233	21200	20600	36	6250	500	15460	50	1	7193273	1511	8.45	0.81	12	0.27	2484.00	26086.00	26050	20230112	-19.39	19020	20231024	10.41	26050	-19.39	20230112	19020	10.41	20231024	26050	-19.39	20230112	19020	10.41	20231024	2.10	N	236200	500	35 억	298058	N	N	0	N	N
119	20231208	110854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	100	2	0.48	75851200	3621	37.32	20900	21050	20800	27150	14650	20900	20947.58	4.14	0	273	21433	21166	20833	20566	20233	21200	20600	36	6250	500	15460	50	1	7193273	1511	8.45	0.81	12	0.05	2484.00	26086.00	26050	20230112	-19.39	19020	20231024	10.41	26050	-19.39	20230112	19020	10.41	20231024	26050	-19.39	20230112	19020	10.41	20231024	2.10	N	236200	500	35 억	298058	N	N	0	N	N
120	20231208	100902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	100	2	0.48	38891700	1859	19.16	20900	21000	20800	27150	14650	20900	20920.76	4.14	0	180	21433	21166	20833	20566	20233	21200	20600	36	6250	500	15460	50	1	7193273	1511	8.45	0.81	12	0.03	2484.00	26086.00	26050	20230112	-19.39	19020	20231024	10.41	26050	-19.39	20230112	19020	10.41	20231024	26050	-19.39	20230112	19020	10.41	20231024	2.10	N	236200	500	35 억	298058	N	N	0	N	N
121	20231208	090852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	50	2	0.24	7847850	376	3.88	20900	20950	20800	27150	14650	20900	20871.94	4.14	0	-118	21433	21166	20833	20566	20233	21200	20600	36	6250	500	15460	50	1	7193273	1507	8.43	0.80	12	0.01	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.10	N	236200	500	35 억	298058	N	N	0	N	N
122	20231207	160857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	-50	5	-0.24	199027100	9598	113.98	20900	21100	20500	27200	14700	20950	20736.31	4.16	0	-976	21350	21150	20900	20700	20450	21025	20575	36	6250	500	15500	50	1	7193273	1503	8.41	0.80	12	0.13	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.11	N	236200	500	35 억	299034	N	N	0	N	N
123	20231207	150858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	-150	5	-0.72	164875900	7960	94.53	20900	21100	20500	27200	14700	20950	20713.05	4.16	0	-803	21350	21150	20900	20700	20450	21025	20575	36	6250	500	15500	50	1	7193273	1496	8.37	0.80	12	0.11	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.11	N	236200	500	35 억	299034	N	N	0	N	N
124	20231207	140853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-300	5	-1.43	133790350	6460	76.71	20900	21100	20500	27200	14700	20950	20710.58	4.16	0	-441	21350	21150	20900	20700	20450	21025	20575	36	6250	500	15500	50	1	7193273	1485	8.31	0.79	12	0.09	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.11	N	236200	500	35 억	299034	N	N	0	N	N
125	20231207	130851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-250	5	-1.19	125906450	6079	72.19	20900	21100	20500	27200	14700	20950	20711.70	4.16	0	-426	21350	21150	20900	20700	20450	21025	20575	36	6250	500	15500	50	1	7193273	1489	8.33	0.79	12	0.08	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.11	N	236200	500	35 억	299034	N	N	0	N	N
126	20231207	120854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-350	5	-1.67	123005750	5939	70.53	20900	21100	20500	27200	14700	20950	20711.53	4.16	0	-504	21350	21150	20900	20700	20450	21025	20575	36	6250	500	15500	50	1	7193273	1482	8.29	0.79	12	0.08	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	26050	-20.92	20230112	19020	8.31	20231024	26050	-20.92	20230112	19020	8.31	20231024	2.11	N	236200	500	35 억	299034	N	N	0	N	N
127	20231207	110849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	-200	5	-0.95	43856450	2107	25.02	20900	21100	20650	27200	14700	20950	20814.64	4.16	0	-559	21350	21150	20900	20700	20450	21025	20575	36	6250	500	15500	50	1	7193273	1493	8.35	0.80	12	0.03	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.11	N	236200	500	35 억	299034	N	N	0	N	N
128	20231207	100846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	-50	5	-0.24	30052100	1442	17.12	20900	21100	20650	27200	14700	20950	20840.57	4.16	0	-281	21350	21150	20900	20700	20450	21025	20575	36	6250	500	15500	50	1	7193273	1503	8.41	0.80	12	0.02	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.11	N	236200	500	35 억	299034	N	N	0	N	N
129	20231207	090854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	50	2	0.24	3488450	167	1.98	20900	21100	20850	27200	14700	20950	20888.92	4.16	0	-6	21350	21150	20900	20700	20450	21025	20575	36	6250	500	15500	50	1	7193273	1511	8.45	0.81	12	0.00	2484.00	26086.00	26050	20230112	-19.39	19020	20231024	10.41	26050	-19.39	20230112	19020	10.41	20231024	26050	-19.39	20230112	19020	10.41	20231024	2.11	N	236200	500	35 억	299034	N	N	0	N	N
130	20231206	160845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	100	2	0.48	168773100	8100	37.82	21100	21100	20650	27100	14600	20850	20836.07	4.16	0	294	21483	21166	20883	20566	20283	21025	20425	36	6250	500	15420	50	1	7193273	1507	8.43	0.80	12	0.11	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.19	N	236200	500	35 억	299040	N	N	0	N	N
131	20231206	150858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	0	3	0.00	153428850	7367	34.40	21100	21100	20650	27100	14600	20850	20826.50	4.16	0	494	21483	21166	20883	20566	20283	21025	20425	36	6250	500	15420	50	1	7193273	1500	8.39	0.80	12	0.10	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.19	N	236200	500	35 억	299040	N	N	0	N	N
132	20231206	140855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	-50	5	-0.24	140212800	6734	31.45	21100	21100	20650	27100	14600	20850	20821.62	4.16	0	837	21483	21166	20883	20566	20283	21025	20425	36	6250	500	15420	50	1	7193273	1496	8.37	0.80	12	0.09	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.19	N	236200	500	35 억	299040	N	N	0	N	N
133	20231206	130846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	50	2	0.24	125819200	6043	28.22	21100	21100	20650	27100	14600	20850	20820.65	4.16	0	384	21483	21166	20883	20566	20283	21025	20425	36	6250	500	15420	50	1	7193273	1503	8.41	0.80	12	0.08	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.19	N	236200	500	35 억	299040	N	N	0	N	N
134	20231206	120843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	0	3	0.00	92780400	4461	20.83	21100	21100	20650	27100	14600	20850	20798.12	4.16	0	548	21483	21166	20883	20566	20283	21025	20425	36	6250	500	15420	50	1	7193273	1500	8.39	0.80	12	0.06	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.19	N	236200	500	35 억	299040	N	N	0	N	N
135	20231206	110857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	-100	5	-0.48	59793850	2869	13.40	21100	21100	20700	27100	14600	20850	20841.36	4.16	0	273	21483	21166	20883	20566	20283	21025	20425	36	6250	500	15420	50	1	7193273	1493	8.35	0.80	12	0.04	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	26050	-20.35	20230112	19020	9.10	20231024	26050	-20.35	20230112	19020	9.10	20231024	2.19	N	236200	500	35 억	299040	N	N	0	N	N
136	20231206	100846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	50	2	0.24	27497050	1315	6.14	21100	21100	20750	27100	14600	20850	20910.30	4.16	0	102	21483	21166	20883	20566	20283	21025	20425	36	6250	500	15420	50	1	7193273	1503	8.41	0.80	12	0.02	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.19	N	236200	500	35 억	299040	N	N	0	N	N
137	20231206	090848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21100	250	2	1.20	5711100	271	1.27	21100	21100	21050	27100	14600	20850	21074.17	4.16	0	-7	21483	21166	20883	20566	20283	21025	20425	36	6250	500	15420	50	1	7193273	1518	8.49	0.81	12	0.00	2484.00	26086.00	26050	20230112	-19.00	19020	20231024	10.94	26050	-19.00	20230112	19020	10.94	20231024	26050	-19.00	20230112	19020	10.94	20231024	2.19	N	236200	500	35 억	299040	N	N	0	N	N
138	20231205	160853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-100	5	-0.48	448548850	21414	97.35	20950	21200	20600	27200	14700	20950	20946.52	4.18	0	-1947	21250	21100	20850	20700	20450	21175	20775	36	6250	500	15500	50	1	7193273	1500	8.39	0.80	12	0.30	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.24	N	236200	500	35 억	301023	N	N	0	N	N
139	20231205	150847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	-50	5	-0.24	424397400	20255	92.08	20950	21200	20600	27200	14700	20950	20952.72	4.18	0	-1675	21250	21100	20850	20700	20450	21175	20775	36	6250	500	15500	50	1	7193273	1503	8.41	0.80	12	0.28	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.24	N	236200	500	35 억	301023	N	N	0	N	N
140	20231205	140849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	-50	5	-0.24	367238700	17520	79.65	20950	21200	20600	27200	14700	20950	20961.11	4.18	0	-1492	21250	21100	20850	20700	20450	21175	20775	36	6250	500	15500	50	1	7193273	1503	8.41	0.80	12	0.24	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.24	N	236200	500	35 억	301023	N	N	0	N	N
141	20231205	130843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	0	3	0.00	248802600	11885	54.03	20950	21050	20600	27200	14700	20950	20934.17	4.18	0	-2167	21250	21100	20850	20700	20450	21175	20775	36	6250	500	15500	50	1	7193273	1507	8.43	0.80	12	0.17	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.24	N	236200	500	35 억	301023	N	N	0	N	N
142	20231205	120842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	50	2	0.24	239204250	11427	51.95	20950	21050	20600	27200	14700	20950	20933.25	4.18	0	-2053	21250	21100	20850	20700	20450	21175	20775	36	6250	500	15500	50	1	7193273	1511	8.45	0.81	12	0.16	2484.00	26086.00	26050	20230112	-19.39	19020	20231024	10.41	26050	-19.39	20230112	19020	10.41	20231024	26050	-19.39	20230112	19020	10.41	20231024	2.24	N	236200	500	35 억	301023	N	N	0	N	N
143	20231205	110843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	50	2	0.24	190569500	9109	41.41	20950	21050	20600	27200	14700	20950	20921.01	4.18	0	-1261	21250	21100	20850	20700	20450	21175	20775	36	6250	500	15500	50	1	7193273	1511	8.45	0.81	12	0.13	2484.00	26086.00	26050	20230112	-19.39	19020	20231024	10.41	26050	-19.39	20230112	19020	10.41	20231024	26050	-19.39	20230112	19020	10.41	20231024	2.24	N	236200	500	35 억	301023	N	N	0	N	N
144	20231205	100846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-100	5	-0.48	160212050	7656	34.81	20950	21050	20600	27200	14700	20950	20926.34	4.18	0	-1253	21250	21100	20850	20700	20450	21175	20775	36	6250	500	15500	50	1	7193273	1500	8.39	0.80	12	0.11	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.24	N	236200	500	35 억	301023	N	N	0	N	N
145	20231205	090841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	0	3	0.00	1372100	66	0.30	20950	20950	20750	27200	14700	20950	20789.39	4.18	0	-3	21250	21100	20850	20700	20450	21175	20775	36	6250	500	15500	50	1	7193273	1507	8.43	0.80	12	0.00	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.24	N	236200	500	35 억	301023	N	N	0	N	N
146	20231204	160838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	50	2	0.24	458105550	21995	77.22	20800	21000	20600	27150	14650	20900	20827.69	4.12	0	4617	21300	21100	20800	20600	20300	21200	20700	36	6250	500	15460	50	1	7193273	1507	8.43	0.80	12	0.31	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.19	N	236200	500	35 억	296374	N	N	0	N	N
147	20231204	150842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	-100	5	-0.48	425724400	20438	71.76	20800	21000	20600	27150	14650	20900	20830.04	4.12	0	3698	21300	21100	20800	20600	20300	21200	20700	36	6250	500	15460	50	1	7193273	1496	8.37	0.80	12	0.28	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.19	N	236200	500	35 억	296374	N	N	0	N	N
148	20231204	140835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	50	2	0.24	374436400	17987	63.15	20800	21000	20600	27150	14650	20900	20817.06	4.12	0	3200	21300	21100	20800	20600	20300	21200	20700	36	6250	500	15460	50	1	7193273	1507	8.43	0.80	12	0.25	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.19	N	236200	500	35 억	296374	N	N	0	N	N
149	20231204	130835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	50	2	0.24	272676150	13128	46.09	20800	21000	20600	27150	14650	20900	20770.58	4.12	0	1187	21300	21100	20800	20600	20300	21200	20700	36	6250	500	15460	50	1	7193273	1507	8.43	0.80	12	0.18	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.19	N	236200	500	35 억	296374	N	N	0	N	N
150	20231204	120835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	50	2	0.24	238151900	11480	40.30	20800	20950	20600	27150	14650	20900	20744.94	4.12	0	1314	21300	21100	20800	20600	20300	21200	20700	36	6250	500	15460	50	1	7193273	1507	8.43	0.80	12	0.16	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.19	N	236200	500	35 억	296374	N	N	0	N	N
151	20231204	110837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-50	5	-0.24	180660450	8724	30.63	20800	20900	20600	27150	14650	20900	20708.44	4.12	0	1175	21300	21100	20800	20600	20300	21200	20700	36	6250	500	15460	50	1	7193273	1500	8.39	0.80	12	0.12	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	26050	-19.96	20230112	19020	9.62	20231024	26050	-19.96	20230112	19020	9.62	20231024	2.19	N	236200	500	35 억	296374	N	N	0	N	N
152	20231204	100836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-200	5	-0.96	141374300	6838	24.01	20800	20850	20600	27150	14650	20900	20674.80	4.12	0	1412	21300	21100	20800	20600	20300	21200	20700	36	6250	500	15460	50	1	7193273	1489	8.33	0.79	12	0.10	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	26050	-20.54	20230112	19020	8.83	20231024	26050	-20.54	20230112	19020	8.83	20231024	2.19	N	236200	500	35 억	296374	N	N	0	N	N
153	20231204	090836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-300	5	-1.44	80550550	3907	13.72	20800	20800	20600	27150	14650	20900	20616.98	4.12	0	2493	21300	21100	20800	20600	20300	21200	20700	36	6250	500	15460	50	1	7193273	1482	8.29	0.79	12	0.05	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	26050	-20.92	20230112	19020	8.31	20231024	26050	-20.92	20230112	19020	8.31	20231024	2.19	N	236200	500	35 억	296374	N	N	0	N	N
154	20231201	160836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	200	2	0.97	588348700	28340	79.06	20600	21000	20500	26900	14500	20700	20759.80	4.10	0	235	21166	20932	20616	20382	20066	20975	20425	36	6200	500	15310	50	1	7193273	1503	8.41	0.80	12	0.39	2484.00	26086.00	26050	20230112	-19.77	19020	20231024	9.88	26050	-19.77	20230112	19020	9.88	20231024	26050	-19.77	20230112	19020	9.88	20231024	2.17	N	236200	500	35 억	295075	N	N	0	N	N
155	20231201	150834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	250	2	1.21	565433950	27245	76.00	20600	21000	20500	26900	14500	20700	20753.68	4.10	0	333	21166	20932	20616	20382	20066	20975	20425	36	6200	500	15310	50	1	7193273	1507	8.43	0.80	12	0.38	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.17	N	236200	500	35 억	295075	N	N	0	N	N
156	20231201	140834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	250	2	1.21	453715150	21895	61.08	20600	21000	20500	26900	14500	20700	20722.32	4.10	0	-752	21166	20932	20616	20382	20066	20975	20425	36	6200	500	15310	50	1	7193273	1507	8.43	0.80	12	0.30	2484.00	26086.00	26050	20230112	-19.58	19020	20231024	10.15	26050	-19.58	20230112	19020	10.15	20231024	26050	-19.58	20230112	19020	10.15	20231024	2.17	N	236200	500	35 억	295075	N	N	0	N	N
157	20231201	130836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	100	2	0.48	379332200	18337	51.15	20600	20850	20500	26900	14500	20700	20686.71	4.10	0	-1156	21166	20932	20616	20382	20066	20975	20425	36	6200	500	15310	50	1	7193273	1496	8.37	0.80	12	0.25	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	26050	-20.15	20230112	19020	9.36	20231024	26050	-20.15	20230112	19020	9.36	20231024	2.17	N	236200	500	35 억	295075	N	N	0	N	N
158	20231201	120841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-50	5	-0.24	331805300	16045	44.76	20600	20850	20500	26900	14500	20700	20679.67	4.10	0	-1559	21166	20932	20616	20382	20066	20975	20425	36	6200	500	15310	50	1	7193273	1485	8.31	0.79	12	0.22	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.17	N	236200	500	35 억	295075	N	N	0	N	N
159	20231201	110836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-100	5	-0.48	264153450	12778	35.65	20600	20850	20500	26900	14500	20700	20672.52	4.10	0	-1010	21166	20932	20616	20382	20066	20975	20425	36	6200	500	15310	50	1	7193273	1482	8.29	0.79	12	0.18	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	26050	-20.92	20230112	19020	8.31	20231024	26050	-20.92	20230112	19020	8.31	20231024	2.17	N	236200	500	35 억	295075	N	N	0	N	N
160	20231201	100842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-50	5	-0.24	213114900	10300	28.73	20600	20850	20550	26900	14500	20700	20690.77	4.10	0	-729	21166	20932	20616	20382	20066	20975	20425	36	6200	500	15310	50	1	7193273	1485	8.31	0.79	12	0.14	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.17	N	236200	500	35 억	295075	N	N	0	N	N
161	20231201	090833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-50	5	-0.24	10514850	510	1.42	20600	20700	20550	26900	14500	20700	20617.35	4.10	0	-11	21166	20932	20616	20382	20066	20975	20425	36	6200	500	15310	50	1	7193273	1485	8.31	0.79	12	0.01	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	26050	-20.73	20230112	19020	8.57	20231024	26050	-20.73	20230112	19020	8.57	20231024	2.17	N	236200	500	35 억	295075	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History