KissMeData/214430/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161048	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	31750	350	2	1.11	1288602050	40991	92.67	31650	32000	30950	40800	22000	31400	31435.23	4.55	3886	-1436	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2256	36.49	2.74	12	0.58	870.00	11604.00	41200	20230908	-22.94	17600	20230103	80.40	41200	-22.94	20230908	17600	80.40	20230103	41200	-22.94	20230908	17600	80.40	20230103	2.78	N	214430	500	35 억	323134	N	N	3	N	N
3	20231229	151035	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	31750	350	2	1.11	1288602050	40991	92.67	31650	32000	30950	40800	22000	31400	31435.23	4.55	3886	-1436	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2256	36.49	2.74	12	0.58	870.00	11604.00	41200	20230908	-22.94	17600	20230103	80.40	41200	-22.94	20230908	17600	80.40	20230103	41200	-22.94	20230908	17600	80.40	20230103	2.78	N	214430	500	35 억	323134	N	N	3	N	N
4	20231229	141034	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	31750	350	2	1.11	1288602050	40991	92.67	31650	32000	30950	40800	22000	31400	31435.23	4.55	3886	-1436	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2256	36.49	2.74	12	0.58	870.00	11604.00	41200	20230908	-22.94	17600	20230103	80.40	41200	-22.94	20230908	17600	80.40	20230103	41200	-22.94	20230908	17600	80.40	20230103	2.78	N	214430	500	35 억	323134	N	N	3	N	N
5	20231229	131035	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	31750	350	2	1.11	1288602050	40991	92.67	31650	32000	30950	40800	22000	31400	31435.23	4.55	3886	-1436	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2256	36.49	2.74	12	0.58	870.00	11604.00	41200	20230908	-22.94	17600	20230103	80.40	41200	-22.94	20230908	17600	80.40	20230103	41200	-22.94	20230908	17600	80.40	20230103	2.78	N	214430	500	35 억	323134	N	N	3	N	N
6	20231229	121038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	31750	350	2	1.11	1288602050	40991	92.67	31650	32000	30950	40800	22000	31400	31435.23	4.55	3886	-1436	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2256	36.49	2.74	12	0.58	870.00	11604.00	41200	20230908	-22.94	17600	20230103	80.40	41200	-22.94	20230908	17600	80.40	20230103	41200	-22.94	20230908	17600	80.40	20230103	2.78	N	214430	500	35 억	323134	N	N	3	N	N
7	20231229	110949	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	31750	350	2	1.11	1288602050	40991	92.67	31650	32000	30950	40800	22000	31400	31435.23	4.55	3886	-1436	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2256	36.49	2.74	12	0.58	870.00	11604.00	41200	20230908	-22.94	17600	20230103	80.40	41200	-22.94	20230908	17600	80.40	20230103	41200	-22.94	20230908	17600	80.40	20230103	2.78	N	214430	500	35 억	323134	N	N	3	N	N
8	20231229	101001	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	31750	350	2	1.11	1288602050	40991	92.67	31650	32000	30950	40800	22000	31400	31435.23	4.55	3886	-1436	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2256	36.49	2.74	12	0.58	870.00	11604.00	41200	20230908	-22.94	17600	20230103	80.40	41200	-22.94	20230908	17600	80.40	20230103	41200	-22.94	20230908	17600	80.40	20230103	2.78	N	214430	500	35 억	323134	N	N	3	N	N
9	20231229	090959	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	31750	350	2	1.11	1288602050	40991	92.67	31650	32000	30950	40800	22000	31400	31435.23	4.55	3886	-1436	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2256	36.49	2.74	12	0.58	870.00	11604.00	41200	20230908	-22.94	17600	20230103	80.40	41200	-22.94	20230908	17600	80.40	20230103	41200	-22.94	20230908	17600	80.40	20230103	2.78	N	214430	500	35 억	323134	N	N	3	N	N
10	20231228	160949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31750	350	2	1.11	1285712500	40900	92.46	31650	32000	30950	40800	22000	31400	31435.23	4.49	0	-1436	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2256	36.49	2.74	12	0.58	870.00	11604.00	41200	20230908	-22.94	17600	20230103	80.40	41200	-22.94	20230908	17600	80.40	20230103	41200	-22.94	20230908	17600	80.40	20230103	2.78	N	214430	500	35 억	319248	N	N	3	N	N
11	20231228	150957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31750	350	2	1.11	1251694600	39828	90.04	31650	32000	30950	40800	22000	31400	31427.50	4.49	0	-1007	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2256	36.49	2.74	12	0.56	870.00	11604.00	41200	20230908	-22.94	17600	20230103	80.40	41200	-22.94	20230908	17600	80.40	20230103	41200	-22.94	20230908	17600	80.40	20230103	2.78	N	214430	500	35 억	319248	N	N	2	N	N
12	20231228	140948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31650	250	2	0.80	1102837450	35154	79.47	31650	31850	30950	40800	22000	31400	31371.61	4.49	0	-183	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2249	36.38	2.73	12	0.49	870.00	11604.00	41200	20230908	-23.18	17600	20230103	79.83	41200	-23.18	20230908	17600	79.83	20230103	41200	-23.18	20230908	17600	79.83	20230103	2.78	N	214430	500	35 억	319248	N	N	2	N	N
13	20231228	130948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31700	300	2	0.96	991806850	31651	71.56	31650	31850	30950	40800	22000	31400	31335.72	4.49	0	277	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2253	36.44	2.73	12	0.45	870.00	11604.00	41200	20230908	-23.06	17600	20230103	80.11	41200	-23.06	20230908	17600	80.11	20230103	41200	-23.06	20230908	17600	80.11	20230103	2.78	N	214430	500	35 억	319248	N	N	2	N	N
14	20231228	120952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31500	100	2	0.32	798597600	25559	57.78	31650	31700	30950	40800	22000	31400	31245.26	4.49	0	2344	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2239	36.21	2.71	12	0.36	870.00	11604.00	41200	20230908	-23.54	17600	20230103	78.98	41200	-23.54	20230908	17600	78.98	20230103	41200	-23.54	20230908	17600	78.98	20230103	2.78	N	214430	500	35 억	319248	N	N	2	N	N
15	20231228	110953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31500	100	2	0.32	686406950	21996	49.73	31650	31700	30950	40800	22000	31400	31205.99	4.49	0	3221	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2239	36.21	2.71	12	0.31	870.00	11604.00	41200	20230908	-23.54	17600	20230103	78.98	41200	-23.54	20230908	17600	78.98	20230103	41200	-23.54	20230908	17600	78.98	20230103	2.78	N	214430	500	35 억	319248	N	N	2	N	N
16	20231228	100949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31150	-250	5	-0.80	528291900	16961	38.34	31650	31700	30950	40800	22000	31400	31147.45	4.49	0	2291	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2214	35.80	2.68	12	0.24	870.00	11604.00	41200	20230908	-24.39	17600	20230103	76.99	41200	-24.39	20230908	17600	76.99	20230103	41200	-24.39	20230908	17600	76.99	20230103	2.78	N	214430	500	35 억	319248	N	N	2	N	N
17	20231228	090954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31300	-100	5	-0.32	53659700	1709	3.86	31650	31700	31150	40800	22000	31400	31398.30	4.49	0	-635	32133	31766	31333	30966	30533	31550	30750	36	9400	500	22600	50	1	7106760	2224	35.98	2.70	12	0.02	870.00	11604.00	41200	20230908	-24.03	17600	20230103	77.84	41200	-24.03	20230908	17600	77.84	20230103	41200	-24.03	20230908	17600	77.84	20230103	2.78	N	214430	500	35 억	319248	N	N	2	N	N
18	20231227	160940	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31400	350	2	1.13	1376962700	44172	63.04	31700	31700	30900	40350	21750	31050	31172.18	4.43	0	4758	32683	31866	31383	30566	30083	31625	30325	36	9300	500	22350	50	1	7106760	2232	36.09	2.71	12	0.62	870.00	11604.00	41200	20230908	-23.79	17600	20230103	78.41	41200	-23.79	20230908	17600	78.41	20230103	41200	-23.79	20230908	17600	78.41	20230103	2.85	N	214430	500	35 억	314572	N	N	2	N	N
19	20231227	150953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31450	400	2	1.29	1344489500	43138	61.56	31700	31700	30900	40350	21750	31050	31167.17	4.43	0	4715	32683	31866	31383	30566	30083	31625	30325	36	9300	500	22350	50	1	7106760	2235	36.15	2.71	12	0.61	870.00	11604.00	41200	20230908	-23.67	17600	20230103	78.69	41200	-23.67	20230908	17600	78.69	20230103	41200	-23.67	20230908	17600	78.69	20230103	2.85	N	214430	500	35 억	314572	N	N	0	N	N
20	20231227	140949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31100	50	2	0.16	929189350	29836	42.58	31700	31700	30900	40350	21750	31050	31143.23	4.43	0	5927	32683	31866	31383	30566	30083	31625	30325	36	9300	500	22350	50	1	7106760	2210	35.75	2.68	12	0.42	870.00	11604.00	41200	20230908	-24.51	17600	20230103	76.70	41200	-24.51	20230908	17600	76.70	20230103	41200	-24.51	20230908	17600	76.70	20230103	2.85	N	214430	500	35 억	314572	N	N	0	N	N
21	20231227	130941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31200	150	2	0.48	819062450	26290	37.52	31700	31700	30900	40350	21750	31050	31154.90	4.43	0	5097	32683	31866	31383	30566	30083	31625	30325	36	9300	500	22350	50	1	7106760	2217	35.86	2.69	12	0.37	870.00	11604.00	41200	20230908	-24.27	17600	20230103	77.27	41200	-24.27	20230908	17600	77.27	20230103	41200	-24.27	20230908	17600	77.27	20230103	2.85	N	214430	500	35 억	314572	N	N	0	N	N
22	20231227	120943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31300	250	2	0.81	579044900	18560	26.49	31700	31700	31000	40350	21750	31050	31198.54	4.43	0	2921	32683	31866	31383	30566	30083	31625	30325	36	9300	500	22350	50	1	7106760	2224	35.98	2.70	12	0.26	870.00	11604.00	41200	20230908	-24.03	17600	20230103	77.84	41200	-24.03	20230908	17600	77.84	20230103	41200	-24.03	20230908	17600	77.84	20230103	2.85	N	214430	500	35 억	314572	N	N	0	N	N
23	20231227	110950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31150	100	2	0.32	291887600	9326	13.31	31700	31700	31050	40350	21750	31050	31298.26	4.43	0	-106	32683	31866	31383	30566	30083	31625	30325	36	9300	500	22350	50	1	7106760	2214	35.80	2.68	12	0.13	870.00	11604.00	41200	20230908	-24.39	17600	20230103	76.99	41200	-24.39	20230908	17600	76.99	20230103	41200	-24.39	20230908	17600	76.99	20230103	2.85	N	214430	500	35 억	314572	N	N	0	N	N
24	20231227	100949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31200	150	2	0.48	147537300	4699	6.71	31700	31700	31050	40350	21750	31050	31397.60	4.43	0	-1582	32683	31866	31383	30566	30083	31625	30325	36	9300	500	22350	50	1	7106760	2217	35.86	2.69	12	0.07	870.00	11604.00	41200	20230908	-24.27	17600	20230103	77.27	41200	-24.27	20230908	17600	77.27	20230103	41200	-24.27	20230908	17600	77.27	20230103	2.85	N	214430	500	35 억	314572	N	N	0	N	N
25	20231227	090952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31550	500	2	1.61	34631600	1094	1.56	31700	31700	31200	40350	21750	31050	31655.94	4.43	0	-560	32683	31866	31383	30566	30083	31625	30325	36	9300	500	22350	50	1	7106760	2242	36.26	2.72	12	0.02	870.00	11604.00	41200	20230908	-23.42	17600	20230103	79.26	41200	-23.42	20230908	17600	79.26	20230103	41200	-23.42	20230908	17600	79.26	20230103	2.85	N	214430	500	35 억	314572	N	N	0	N	N
26	20231226	160950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31050	-950	5	-2.97	2190522550	69899	145.82	32000	32200	30900	41600	22400	32000	31339.99	4.28	1692	9919	33200	32600	32300	31700	31400	32450	31550	36	9600	500	23040	50	1	7106760	2207	35.69	2.68	12	0.98	870.00	11604.00	41200	20230908	-24.64	17600	20230103	76.42	41200	-24.64	20230908	17600	76.42	20230103	41200	-24.64	20230908	17600	76.42	20230103	2.69	N	214430	500	35 억	303814	N	N	0	N	N
27	20231226	150949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31050	-950	5	-2.97	2036253700	64931	135.46	32000	32200	30900	41600	22400	32000	31360.27	4.28	1692	9280	33200	32600	32300	31700	31400	32450	31550	36	9600	500	23040	50	1	7106760	2207	35.69	2.68	12	0.91	870.00	11604.00	41200	20230908	-24.64	17600	20230103	76.42	41200	-24.64	20230908	17600	76.42	20230103	41200	-24.64	20230908	17600	76.42	20230103	2.69	N	214430	500	35 억	303814	N	N	0	N	N
28	20231226	140952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31050	-950	5	-2.97	1770970850	56389	117.64	32000	32200	30900	41600	22400	32000	31406.32	4.28	1692	8148	33200	32600	32300	31700	31400	32450	31550	36	9600	500	23040	50	1	7106760	2207	35.69	2.68	12	0.79	870.00	11604.00	41200	20230908	-24.64	17600	20230103	76.42	41200	-24.64	20230908	17600	76.42	20230103	41200	-24.64	20230908	17600	76.42	20230103	2.69	N	214430	500	35 억	303814	N	N	0	N	N
29	20231226	130949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31200	-800	5	-2.50	1311587900	41595	86.77	32000	32200	31050	41600	22400	32000	31532.35	4.28	1692	6943	33200	32600	32300	31700	31400	32450	31550	36	9600	500	23040	50	1	7106760	2217	35.86	2.69	12	0.59	870.00	11604.00	41200	20230908	-24.27	17600	20230103	77.27	41200	-24.27	20230908	17600	77.27	20230103	41200	-24.27	20230908	17600	77.27	20230103	2.69	N	214430	500	35 억	303814	N	N	0	N	N
30	20231226	120949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31250	-750	5	-2.34	1172600350	37128	77.45	32000	32200	31050	41600	22400	32000	31582.64	4.28	1692	6207	33200	32600	32300	31700	31400	32450	31550	36	9600	500	23040	50	1	7106760	2221	35.92	2.69	12	0.52	870.00	11604.00	41200	20230908	-24.15	17600	20230103	77.56	41200	-24.15	20230908	17600	77.56	20230103	41200	-24.15	20230908	17600	77.56	20230103	2.69	N	214430	500	35 억	303814	N	N	0	N	N
31	20231226	110953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31550	-450	5	-1.41	977883850	30898	64.46	32000	32200	31400	41600	22400	32000	31648.78	4.28	1692	5727	33200	32600	32300	31700	31400	32450	31550	36	9600	500	23040	50	1	7106760	2242	36.26	2.72	12	0.43	870.00	11604.00	41200	20230908	-23.42	17600	20230103	79.26	41200	-23.42	20230908	17600	79.26	20230103	41200	-23.42	20230908	17600	79.26	20230103	2.69	N	214430	500	35 억	303814	N	N	0	N	N
32	20231226	100947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31850	-150	5	-0.47	449547100	14158	29.54	32000	32200	31500	41600	22400	32000	31752.16	4.28	1692	1308	33200	32600	32300	31700	31400	32450	31550	36	9600	500	23040	50	1	7106760	2264	36.61	2.74	12	0.20	870.00	11604.00	41200	20230908	-22.69	17600	20230103	80.97	41200	-22.69	20230908	17600	80.97	20230103	41200	-22.69	20230908	17600	80.97	20230103	2.69	N	214430	500	35 억	303814	N	N	0	N	N
33	20231226	090951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31500	-500	5	-1.56	186229150	5890	12.29	32000	32200	31500	41600	22400	32000	31617.85	4.28	1692	116	33200	32600	32300	31700	31400	32450	31550	36	9600	500	23040	50	1	7106760	2239	36.21	2.71	12	0.08	870.00	11604.00	41200	20230908	-23.54	17600	20230103	78.98	41200	-23.54	20230908	17600	78.98	20230103	41200	-23.54	20230908	17600	78.98	20230103	2.69	N	214430	500	35 억	303814	N	N	0	N	N
34	20231222	160935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32000	-500	5	-1.54	1522166600	47072	88.78	32500	32900	32000	42250	22750	32500	32338.61	4.11	0	8889	34100	33300	32900	32100	31700	33100	31900	36	9750	500	23400	50	1	7106760	2274	36.78	2.76	12	0.66	870.00	11604.00	41200	20230908	-22.33	17600	20230103	81.82	41200	-22.33	20230908	17600	81.82	20230103	41200	-22.33	20230908	17600	81.82	20230103	2.66	N	214430	500	35 억	291943	N	N	0	N	N
35	20231222	150933	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32050	-450	5	-1.38	1414847900	43724	82.46	32500	32900	32000	42250	22750	32500	32358.61	4.11	0	7413	34100	33300	32900	32100	31700	33100	31900	36	9750	500	23400	50	1	7106760	2278	36.84	2.76	12	0.62	870.00	11604.00	41200	20230908	-22.21	17600	20230103	82.10	41200	-22.21	20230908	17600	82.10	20230103	41200	-22.21	20230908	17600	82.10	20230103	2.66	N	214430	500	35 억	291943	N	N	0	N	N
36	20231222	140930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32300	-200	5	-0.62	1030857300	31774	59.93	32500	32900	32200	42250	22750	32500	32443.42	4.11	0	6722	34100	33300	32900	32100	31700	33100	31900	36	9750	500	23400	50	1	7106760	2295	37.13	2.78	12	0.45	870.00	11604.00	41200	20230908	-21.60	17600	20230103	83.52	41200	-21.60	20230908	17600	83.52	20230103	41200	-21.60	20230908	17600	83.52	20230103	2.66	N	214430	500	35 억	291943	N	N	0	N	N
37	20231222	130932	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32400	-100	5	-0.31	838782750	25829	48.71	32500	32900	32250	42250	22750	32500	32474.46	4.11	0	6959	34100	33300	32900	32100	31700	33100	31900	36	9750	500	23400	50	1	7106760	2303	37.24	2.79	12	0.36	870.00	11604.00	41200	20230908	-21.36	17600	20230103	84.09	41200	-21.36	20230908	17600	84.09	20230103	41200	-21.36	20230908	17600	84.09	20230103	2.66	N	214430	500	35 억	291943	N	N	0	N	N
38	20231222	120931	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32550	50	2	0.15	692507700	21311	40.19	32500	32900	32250	42250	22750	32500	32495.32	4.11	0	5984	34100	33300	32900	32100	31700	33100	31900	36	9750	500	23400	50	1	7106760	2313	37.41	2.81	12	0.30	870.00	11604.00	41200	20230908	-21.00	17600	20230103	84.94	41200	-21.00	20230908	17600	84.94	20230103	41200	-21.00	20230908	17600	84.94	20230103	2.66	N	214430	500	35 억	291943	N	N	0	N	N
39	20231222	110930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32700	200	2	0.62	566279400	17432	32.88	32500	32900	32250	42250	22750	32500	32485.05	4.11	0	5274	34100	33300	32900	32100	31700	33100	31900	36	9750	500	23400	50	1	7106760	2324	37.59	2.82	12	0.25	870.00	11604.00	41200	20230908	-20.63	17600	20230103	85.80	41200	-20.63	20230908	17600	85.80	20230103	41200	-20.63	20230908	17600	85.80	20230103	2.66	N	214430	500	35 억	291943	N	N	0	N	N
40	20231222	100927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32400	-100	5	-0.31	262825800	8103	15.28	32500	32900	32250	42250	22750	32500	32435.62	4.11	0	2735	34100	33300	32900	32100	31700	33100	31900	36	9750	500	23400	50	1	7106760	2303	37.24	2.79	12	0.11	870.00	11604.00	41200	20230908	-21.36	17600	20230103	84.09	41200	-21.36	20230908	17600	84.09	20230103	41200	-21.36	20230908	17600	84.09	20230103	2.66	N	214430	500	35 억	291943	N	N	0	N	N
41	20231222	090931	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32500	0	3	0.00	58702250	1804	3.40	32500	32900	32400	42250	22750	32500	32540.05	4.11	0	76	34100	33300	32900	32100	31700	33100	31900	36	9750	500	23400	50	1	7106760	2310	37.36	2.80	12	0.03	870.00	11604.00	41200	20230908	-21.12	17600	20230103	84.66	41200	-21.12	20230908	17600	84.66	20230103	41200	-21.12	20230908	17600	84.66	20230103	2.66	N	214430	500	35 억	291943	N	N	0	N	N
42	20231221	160924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32500	-1200	5	-3.56	1731907800	52855	31.63	33400	33700	32500	43800	23600	33700	32767.26	4.15	0	-5264	34900	34300	33500	32900	32100	33900	32500	36	10100	500	24260	50	1	7106760	2310	37.36	2.80	12	0.74	870.00	11604.00	41200	20230908	-21.12	17600	20230103	84.66	41200	-21.12	20230908	17600	84.66	20230103	41200	-21.12	20230908	17600	84.66	20230103	2.70	N	214430	500	35 억	294874	N	N	0	N	N
43	20231221	150928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32650	-1050	5	-3.12	1615762450	49285	29.50	33400	33700	32500	43800	23600	33700	32784.06	4.15	0	-5590	34900	34300	33500	32900	32100	33900	32500	36	10100	500	24260	50	1	7106760	2320	37.53	2.81	12	0.69	870.00	11604.00	41200	20230908	-20.75	17600	20230103	85.51	41200	-20.75	20230908	17600	85.51	20230103	41200	-20.75	20230908	17600	85.51	20230103	2.70	N	214430	500	35 억	294874	N	N	0	N	N
44	20231221	140925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32650	-1050	5	-3.12	1492453400	45518	27.24	33400	33700	32500	43800	23600	33700	32788.20	4.15	0	-5242	34900	34300	33500	32900	32100	33900	32500	36	10100	500	24260	50	1	7106760	2320	37.53	2.81	12	0.64	870.00	11604.00	41200	20230908	-20.75	17600	20230103	85.51	41200	-20.75	20230908	17600	85.51	20230103	41200	-20.75	20230908	17600	85.51	20230103	2.70	N	214430	500	35 억	294874	N	N	0	N	N
45	20231221	130923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32600	-1100	5	-3.26	1307366550	39843	23.84	33400	33700	32500	43800	23600	33700	32812.95	4.15	0	-5043	34900	34300	33500	32900	32100	33900	32500	36	10100	500	24260	50	1	7106760	2317	37.47	2.81	12	0.56	870.00	11604.00	41200	20230908	-20.87	17600	20230103	85.23	41200	-20.87	20230908	17600	85.23	20230103	41200	-20.87	20230908	17600	85.23	20230103	2.70	N	214430	500	35 억	294874	N	N	0	N	N
46	20231221	120930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32850	-850	5	-2.52	1186044250	36139	21.63	33400	33700	32500	43800	23600	33700	32818.96	4.15	0	-5493	34900	34300	33500	32900	32100	33900	32500	36	10100	500	24260	50	1	7106760	2335	37.76	2.83	12	0.51	870.00	11604.00	41200	20230908	-20.27	17600	20230103	86.65	41200	-20.27	20230908	17600	86.65	20230103	41200	-20.27	20230908	17600	86.65	20230103	2.70	N	214430	500	35 억	294874	N	N	0	N	N
47	20231221	110929	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32600	-1100	5	-3.26	605808500	18376	11.00	33400	33700	32600	43800	23600	33700	32967.38	4.15	0	-7379	34900	34300	33500	32900	32100	33900	32500	36	10100	500	24260	50	1	7106760	2317	37.47	2.81	12	0.26	870.00	11604.00	41200	20230908	-20.87	17600	20230103	85.23	41200	-20.87	20230908	17600	85.23	20230103	41200	-20.87	20230908	17600	85.23	20230103	2.70	N	214430	500	35 억	294874	N	N	0	N	N
48	20231221	100924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33050	-650	5	-1.93	211289050	6337	3.79	33400	33700	33050	43800	23600	33700	33342.13	4.15	0	-1351	34900	34300	33500	32900	32100	33900	32500	36	10100	500	24260	50	1	7106760	2349	37.99	2.85	12	0.09	870.00	11604.00	41200	20230908	-19.78	17600	20230103	87.78	41200	-19.78	20230908	17600	87.78	20230103	41200	-19.78	20230908	17600	87.78	20230103	2.70	N	214430	500	35 억	294874	N	N	0	N	N
49	20231221	090925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33550	-150	5	-0.45	74633450	2242	1.34	33400	33550	33150	43800	23600	33700	33288.78	4.15	0	-492	34900	34300	33500	32900	32100	33900	32500	36	10100	500	24260	50	1	7106760	2384	38.56	2.89	12	0.03	870.00	11604.00	41200	20230908	-18.57	17600	20230103	90.62	41200	-18.57	20230908	17600	90.62	20230103	41200	-18.57	20230908	17600	90.62	20230103	2.70	N	214430	500	35 억	294874	N	N	0	N	N
50	20231220	160928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33700	-50	5	-0.15	2092200100	62943	154.51	33900	34100	32700	43850	23650	33750	33237.39	4.27	0	-15824	35183	34466	34083	33366	32983	34275	33175	36	10100	500	24300	50	1	7106760	2395	38.74	2.90	12	0.89	870.00	11604.00	41200	20230908	-18.20	17600	20230103	91.48	41200	-18.20	20230908	17600	91.48	20230103	41200	-18.20	20230908	17600	91.48	20230103	2.72	N	214430	500	35 억	303163	N	N	0	N	N
51	20231220	151014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33800	50	2	0.15	1869052750	56349	138.32	33900	33900	32700	43850	23650	33750	33169.23	4.27	0	-11646	35183	34466	34083	33366	32983	34275	33175	36	10100	500	24300	50	1	7106760	2402	38.85	2.91	12	0.79	870.00	11604.00	41200	20230908	-17.96	17600	20230103	92.05	41200	-17.96	20230908	17600	92.05	20230103	41200	-17.96	20230908	17600	92.05	20230103	2.72	N	214430	500	35 억	303163	N	N	0	N	N
52	20231220	141031	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32900	-850	5	-2.52	1363124300	41117	100.93	33900	33900	32700	43850	23650	33750	33152.33	4.27	0	-9494	35183	34466	34083	33366	32983	34275	33175	36	10100	500	24300	50	1	7106760	2338	37.82	2.84	12	0.58	870.00	11604.00	41200	20230908	-20.15	17600	20230103	86.93	41200	-20.15	20230908	17600	86.93	20230103	41200	-20.15	20230908	17600	86.93	20230103	2.72	N	214430	500	35 억	303163	N	N	0	N	N
53	20231220	131022	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32950	-800	5	-2.37	1222333450	36831	90.41	33900	33900	32800	43850	23650	33750	33187.63	4.27	0	-8387	35183	34466	34083	33366	32983	34275	33175	36	10100	500	24300	50	1	7106760	2342	37.87	2.84	12	0.52	870.00	11604.00	41200	20230908	-20.02	17600	20230103	87.22	41200	-20.02	20230908	17600	87.22	20230103	41200	-20.02	20230908	17600	87.22	20230103	2.72	N	214430	500	35 억	303163	N	N	0	N	N
54	20231220	120924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32800	-950	5	-2.81	1052826450	31680	77.77	33900	33900	32800	43850	23650	33750	33233.16	4.27	0	-7250	35183	34466	34083	33366	32983	34275	33175	36	10100	500	24300	50	1	7106760	2331	37.70	2.83	12	0.45	870.00	11604.00	41200	20230908	-20.39	17600	20230103	86.36	41200	-20.39	20230908	17600	86.36	20230103	41200	-20.39	20230908	17600	86.36	20230103	2.72	N	214430	500	35 억	303163	N	N	0	N	N
55	20231220	110926	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33150	-600	5	-1.78	787560000	23635	58.02	33900	33900	33000	43850	23650	33750	33321.77	4.27	0	-6009	35183	34466	34083	33366	32983	34275	33175	36	10100	500	24300	50	1	7106760	2356	38.10	2.86	12	0.33	870.00	11604.00	41200	20230908	-19.54	17600	20230103	88.35	41200	-19.54	20230908	17600	88.35	20230103	41200	-19.54	20230908	17600	88.35	20230103	2.72	N	214430	500	35 억	303163	N	N	0	N	N
56	20231220	100927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33300	-450	5	-1.33	340469750	10155	24.93	33900	33900	33250	43850	23650	33750	33527.30	4.27	0	-2688	35183	34466	34083	33366	32983	34275	33175	36	10100	500	24300	50	1	7106760	2367	38.28	2.87	12	0.14	870.00	11604.00	41200	20230908	-19.17	17600	20230103	89.20	41200	-19.17	20230908	17600	89.20	20230103	41200	-19.17	20230908	17600	89.20	20230103	2.72	N	214430	500	35 억	303163	N	N	0	N	N
57	20231220	090924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33700	-50	5	-0.15	27175950	804	1.97	33900	33900	33700	43850	23650	33750	33800.93	4.27	0	2	35183	34466	34083	33366	32983	34275	33175	36	10100	500	24300	50	1	7106760	2395	38.74	2.90	12	0.01	870.00	11604.00	41200	20230908	-18.20	17600	20230103	91.48	41200	-18.20	20230908	17600	91.48	20230103	41200	-18.20	20230908	17600	91.48	20230103	2.72	N	214430	500	35 억	303163	N	N	0	N	N
58	20231219	160924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33750	-550	5	-1.60	1394306000	40724	125.00	34650	34800	33700	44550	24050	34300	34243.84	4.30	0	-1955	35066	34682	34116	33732	33166	34875	33925	36	10250	500	24690	50	1	7106760	2399	38.79	2.91	12	0.57	870.00	11604.00	41200	20230908	-18.08	17600	20230103	91.76	41200	-18.08	20230908	17600	91.76	20230103	41200	-18.08	20230908	17600	91.76	20230103	2.71	N	214430	500	35 억	305267	N	N	1	N	N
59	20231219	150928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33850	-450	5	-1.31	1290020450	37635	115.52	34650	34800	33750	44550	24050	34300	34277.15	4.30	0	-1847	35066	34682	34116	33732	33166	34875	33925	36	10250	500	24690	50	1	7106760	2406	38.91	2.92	12	0.53	870.00	11604.00	41200	20230908	-17.84	17600	20230103	92.33	41200	-17.84	20230908	17600	92.33	20230103	41200	-17.84	20230908	17600	92.33	20230103	2.71	N	214430	500	35 억	305267	N	N	1	N	N
60	20231219	140922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34200	-100	5	-0.29	1031909150	30024	92.15	34650	34800	34050	44550	24050	34300	34369.48	4.30	0	-3164	35066	34682	34116	33732	33166	34875	33925	36	10250	500	24690	50	1	7106760	2431	39.31	2.95	12	0.42	870.00	11604.00	41200	20230908	-16.99	17600	20230103	94.32	41200	-16.99	20230908	17600	94.32	20230103	41200	-16.99	20230908	17600	94.32	20230103	2.71	N	214430	500	35 억	305267	N	N	1	N	N
61	20231219	130928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34250	-50	5	-0.15	894525700	26004	79.82	34650	34800	34150	44550	24050	34300	34399.54	4.30	0	-2510	35066	34682	34116	33732	33166	34875	33925	36	10250	500	24690	50	1	7106760	2434	39.37	2.95	12	0.37	870.00	11604.00	41200	20230908	-16.87	17600	20230103	94.60	41200	-16.87	20230908	17600	94.60	20230103	41200	-16.87	20230908	17600	94.60	20230103	2.71	N	214430	500	35 억	305267	N	N	1	N	N
62	20231219	120931	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34350	50	2	0.15	811171000	23572	72.35	34650	34800	34150	44550	24050	34300	34412.48	4.30	0	-1168	35066	34682	34116	33732	33166	34875	33925	36	10250	500	24690	50	1	7106760	2441	39.48	2.96	12	0.33	870.00	11604.00	41200	20230908	-16.63	17600	20230103	95.17	41200	-16.63	20230908	17600	95.17	20230103	41200	-16.63	20230908	17600	95.17	20230103	2.71	N	214430	500	35 억	305267	N	N	1	N	N
63	20231219	110927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34400	100	2	0.29	627666050	18211	55.90	34650	34800	34200	44550	24050	34300	34466.31	4.30	0	-1353	35066	34682	34116	33732	33166	34875	33925	36	10250	500	24690	50	1	7106760	2445	39.54	2.96	12	0.26	870.00	11604.00	41200	20230908	-16.50	17600	20230103	95.45	41200	-16.50	20230908	17600	95.45	20230103	41200	-16.50	20230908	17600	95.45	20230103	2.71	N	214430	500	35 억	305267	N	N	1	N	N
64	20231219	100925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34450	150	2	0.44	534340450	15500	47.58	34650	34800	34200	44550	24050	34300	34473.58	4.30	0	-1958	35066	34682	34116	33732	33166	34875	33925	36	10250	500	24690	50	1	7106760	2448	39.60	2.97	12	0.22	870.00	11604.00	41200	20230908	-16.38	17600	20230103	95.74	41200	-16.38	20230908	17600	95.74	20230103	41200	-16.38	20230908	17600	95.74	20230103	2.71	N	214430	500	35 억	305267	N	N	1	N	N
65	20231219	090921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34600	300	2	0.87	137114600	3957	12.15	34650	34800	34350	44550	24050	34300	34651.15	4.30	0	294	35066	34682	34116	33732	33166	34875	33925	36	10250	500	24690	50	1	7106760	2459	39.77	2.98	12	0.06	870.00	11604.00	41200	20230908	-16.02	17600	20230103	96.59	41200	-16.02	20230908	17600	96.59	20230103	41200	-16.02	20230908	17600	96.59	20230103	2.71	N	214430	500	35 억	305267	N	N	1	N	N
66	20231218	160920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34300	300	2	0.88	1109401200	32543	67.68	34050	34500	33550	44200	23800	34000	34090.88	4.18	0	7561	35400	34700	34100	33400	32800	34400	33100	36	10200	500	24480	50	1	7106760	2438	39.43	2.96	12	0.46	870.00	11604.00	41200	20230908	-16.75	17600	20230103	94.89	41200	-16.75	20230908	17600	94.89	20230103	41200	-16.75	20230908	17600	94.89	20230103	2.74	N	214430	500	35 억	297404	N	N	1	N	N
67	20231218	150924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34350	350	2	1.03	1049452400	30799	64.05	34050	34500	33550	44200	23800	34000	34074.72	4.18	0	7813	35400	34700	34100	33400	32800	34400	33100	36	10200	500	24480	50	1	7106760	2441	39.48	2.96	12	0.43	870.00	11604.00	41200	20230908	-16.63	17600	20230103	95.17	41200	-16.63	20230908	17600	95.17	20230103	41200	-16.63	20230908	17600	95.17	20230103	2.74	N	214430	500	35 억	297404	N	N	1	N	N
68	20231218	140920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34400	400	2	1.18	865046400	25433	52.89	34050	34450	33550	44200	23800	34000	34012.86	4.18	0	7885	35400	34700	34100	33400	32800	34400	33100	36	10200	500	24480	50	1	7106760	2445	39.54	2.96	12	0.36	870.00	11604.00	41200	20230908	-16.50	17600	20230103	95.45	41200	-16.50	20230908	17600	95.45	20230103	41200	-16.50	20230908	17600	95.45	20230103	2.74	N	214430	500	35 억	297404	N	N	1	N	N
69	20231218	130919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33850	-150	5	-0.44	613710850	18071	37.58	34050	34250	33550	44200	23800	34000	33960.65	4.18	0	3797	35400	34700	34100	33400	32800	34400	33100	36	10200	500	24480	50	1	7106760	2406	38.91	2.92	12	0.25	870.00	11604.00	41200	20230908	-17.84	17600	20230103	92.33	41200	-17.84	20230908	17600	92.33	20230103	41200	-17.84	20230908	17600	92.33	20230103	2.74	N	214430	500	35 억	297404	N	N	1	N	N
70	20231218	120914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33950	-50	5	-0.15	485539450	14288	29.72	34050	34250	33550	44200	23800	34000	33982.07	4.18	0	3915	35400	34700	34100	33400	32800	34400	33100	36	10200	500	24480	50	1	7106760	2413	39.02	2.93	12	0.20	870.00	11604.00	41200	20230908	-17.60	17600	20230103	92.90	41200	-17.60	20230908	17600	92.90	20230103	41200	-17.60	20230908	17600	92.90	20230103	2.74	N	214430	500	35 억	297404	N	N	1	N	N
71	20231218	110917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34050	50	2	0.15	403624050	11884	24.72	34050	34250	33550	44200	23800	34000	33963.03	4.18	0	3973	35400	34700	34100	33400	32800	34400	33100	36	10200	500	24480	50	1	7106760	2420	39.14	2.93	12	0.17	870.00	11604.00	41200	20230908	-17.35	17600	20230103	93.47	41200	-17.35	20230908	17600	93.47	20230103	41200	-17.35	20230908	17600	93.47	20230103	2.74	N	214430	500	35 억	297404	N	N	1	N	N
72	20231218	100915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34150	150	2	0.44	261965000	7732	16.08	34050	34250	33550	44200	23800	34000	33877.46	4.18	0	2758	35400	34700	34100	33400	32800	34400	33100	36	10200	500	24480	50	1	7106760	2427	39.25	2.94	12	0.11	870.00	11604.00	41200	20230908	-17.11	17600	20230103	94.03	41200	-17.11	20230908	17600	94.03	20230103	41200	-17.11	20230908	17600	94.03	20230103	2.74	N	214430	500	35 억	297404	N	N	1	N	N
73	20231218	090914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33650	-350	5	-1.03	70941450	2098	4.36	34050	34050	33550	44200	23800	34000	33794.23	4.18	0	184	35400	34700	34100	33400	32800	34400	33100	36	10200	500	24480	50	1	7106760	2391	38.68	2.90	12	0.03	870.00	11604.00	41200	20230908	-18.33	17600	20230103	91.19	41200	-18.33	20230908	17600	91.19	20230103	41200	-18.33	20230908	17600	91.19	20230103	2.74	N	214430	500	35 억	297404	N	N	1	N	N
74	20231215	160915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34000	-500	5	-1.45	1636765650	47994	79.94	34750	34800	33500	44850	24150	34500	34103.63	4.31	0	-10532	35366	34932	34166	33732	32966	35150	33950	36	10350	500	24840	50	1	7106760	2416	39.08	2.93	12	0.68	870.00	11604.00	41200	20230908	-17.48	17600	20230103	93.18	41200	-17.48	20230908	17600	93.18	20230103	41200	-17.48	20230908	17600	93.18	20230103	2.78	N	214430	500	35 억	306498	N	N	1	N	N
75	20231215	150919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33800	-700	5	-2.03	1485543800	43542	72.52	34750	34800	33500	44850	24150	34500	34117.45	4.31	0	-9193	35366	34932	34166	33732	32966	35150	33950	36	10350	500	24840	50	1	7106760	2402	38.85	2.91	12	0.61	870.00	11604.00	41200	20230908	-17.96	17600	20230103	92.05	41200	-17.96	20230908	17600	92.05	20230103	41200	-17.96	20230908	17600	92.05	20230103	2.78	N	214430	500	35 억	306498	N	N	0	N	N
76	20231215	140918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33850	-650	5	-1.88	1219767800	35651	59.38	34750	34800	33750	44850	24150	34500	34214.09	4.31	0	-8757	35366	34932	34166	33732	32966	35150	33950	36	10350	500	24840	50	1	7106760	2406	38.91	2.92	12	0.50	870.00	11604.00	41200	20230908	-17.84	17600	20230103	92.33	41200	-17.84	20230908	17600	92.33	20230103	41200	-17.84	20230908	17600	92.33	20230103	2.78	N	214430	500	35 억	306498	N	N	0	N	N
77	20231215	130913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34050	-450	5	-1.30	1029526650	30038	50.03	34750	34800	34000	44850	24150	34500	34274.10	4.31	0	-7283	35366	34932	34166	33732	32966	35150	33950	36	10350	500	24840	50	1	7106760	2420	39.14	2.93	12	0.42	870.00	11604.00	41200	20230908	-17.35	17600	20230103	93.47	41200	-17.35	20230908	17600	93.47	20230103	41200	-17.35	20230908	17600	93.47	20230103	2.78	N	214430	500	35 억	306498	N	N	0	N	N
78	20231215	120913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34200	-300	5	-0.87	793808850	23119	38.51	34750	34800	34000	44850	24150	34500	34335.74	4.31	0	-5301	35366	34932	34166	33732	32966	35150	33950	36	10350	500	24840	50	1	7106760	2431	39.31	2.95	12	0.33	870.00	11604.00	41200	20230908	-16.99	17600	20230103	94.32	41200	-16.99	20230908	17600	94.32	20230103	41200	-16.99	20230908	17600	94.32	20230103	2.78	N	214430	500	35 억	306498	N	N	0	N	N
79	20231215	110909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34450	-50	5	-0.14	654307450	19054	31.74	34750	34800	34000	44850	24150	34500	34339.60	4.31	0	-3440	35366	34932	34166	33732	32966	35150	33950	36	10350	500	24840	50	1	7106760	2448	39.60	2.97	12	0.27	870.00	11604.00	41200	20230908	-16.38	17600	20230103	95.74	41200	-16.38	20230908	17600	95.74	20230103	41200	-16.38	20230908	17600	95.74	20230103	2.78	N	214430	500	35 억	306498	N	N	0	N	N
80	20231215	100913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34350	-150	5	-0.43	506591900	14758	24.58	34750	34800	34000	44850	24150	34500	34326.54	4.31	0	-1209	35366	34932	34166	33732	32966	35150	33950	36	10350	500	24840	50	1	7106760	2441	39.48	2.96	12	0.21	870.00	11604.00	41200	20230908	-16.63	17600	20230103	95.17	41200	-16.63	20230908	17600	95.17	20230103	41200	-16.63	20230908	17600	95.17	20230103	2.78	N	214430	500	35 억	306498	N	N	0	N	N
81	20231215	090918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34050	-450	5	-1.30	173846850	5057	8.42	34750	34800	34050	44850	24150	34500	34377.35	4.31	0	-1872	35366	34932	34166	33732	32966	35150	33950	36	10350	500	24840	50	1	7106760	2420	39.14	2.93	12	0.07	870.00	11604.00	41200	20230908	-17.35	17600	20230103	93.47	41200	-17.35	20230908	17600	93.47	20230103	41200	-17.35	20230908	17600	93.47	20230103	2.78	N	214430	500	35 억	306498	N	N	0	N	N
82	20231214	160909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34500	800	2	2.37	2021942800	59492	58.35	33700	34600	33400	43800	23600	33700	33986.40	4.43	0	-8694	34800	34250	33600	33050	32400	33925	32725	36	10100	500	24260	50	1	7106760	2452	39.66	2.97	12	0.84	870.00	11604.00	41200	20230908	-16.26	17600	20230103	96.02	41200	-16.26	20230908	17600	96.02	20230103	41200	-16.26	20230908	17600	96.02	20230103	2.75	N	214430	500	35 억	315081	N	N	0	N	N
83	20231214	150941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34300	600	2	1.78	1873881250	55195	54.13	33700	34600	33400	43800	23600	33700	33950.32	4.43	0	-8905	34800	34250	33600	33050	32400	33925	32725	36	10100	500	24260	50	1	7106760	2438	39.43	2.96	12	0.78	870.00	11604.00	41200	20230908	-16.75	17600	20230103	94.89	41200	-16.75	20230908	17600	94.89	20230103	41200	-16.75	20230908	17600	94.89	20230103	2.75	N	214430	500	35 억	315081	N	N	0	N	N
84	20231214	140913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34450	750	2	2.23	1496772500	44228	43.38	33700	34450	33400	43800	23600	33700	33842.28	4.43	0	-6280	34800	34250	33600	33050	32400	33925	32725	36	10100	500	24260	50	1	7106760	2448	39.60	2.97	12	0.62	870.00	11604.00	41200	20230908	-16.38	17600	20230103	95.74	41200	-16.38	20230908	17600	95.74	20230103	41200	-16.38	20230908	17600	95.74	20230103	2.75	N	214430	500	35 억	315081	N	N	0	N	N
85	20231214	130938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33700	0	3	0.00	1124473150	33338	32.70	33700	34200	33400	43800	23600	33700	33729.50	4.43	0	-5247	34800	34250	33600	33050	32400	33925	32725	36	10100	500	24260	50	1	7106760	2395	38.74	2.90	12	0.47	870.00	11604.00	41200	20230908	-18.20	17600	20230103	91.48	41200	-18.20	20230908	17600	91.48	20230103	41200	-18.20	20230908	17600	91.48	20230103	2.75	N	214430	500	35 억	315081	N	N	0	N	N
86	20231214	120952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33650	-50	5	-0.15	1076204550	31901	31.29	33700	34200	33400	43800	23600	33700	33735.79	4.43	0	-5593	34800	34250	33600	33050	32400	33925	32725	36	10100	500	24260	50	1	7106760	2391	38.68	2.90	12	0.45	870.00	11604.00	41200	20230908	-18.33	17600	20230103	91.19	41200	-18.33	20230908	17600	91.19	20230103	41200	-18.33	20230908	17600	91.19	20230103	2.75	N	214430	500	35 억	315081	N	N	0	N	N
87	20231214	110925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33650	-50	5	-0.15	987962600	29275	28.71	33700	34200	33400	43800	23600	33700	33747.70	4.43	0	-5604	34800	34250	33600	33050	32400	33925	32725	36	10100	500	24260	50	1	7106760	2391	38.68	2.90	12	0.41	870.00	11604.00	41200	20230908	-18.33	17600	20230103	91.19	41200	-18.33	20230908	17600	91.19	20230103	41200	-18.33	20230908	17600	91.19	20230103	2.75	N	214430	500	35 억	315081	N	N	0	N	N
88	20231214	100902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33600	-100	5	-0.30	803045400	23761	23.30	33700	34200	33400	43800	23600	33700	33796.89	4.43	0	-3802	34800	34250	33600	33050	32400	33925	32725	36	10100	500	24260	50	1	7106760	2388	38.62	2.90	12	0.33	870.00	11604.00	41200	20230908	-18.45	17600	20230103	90.91	41200	-18.45	20230908	17600	90.91	20230103	41200	-18.45	20230908	17600	90.91	20230103	2.75	N	214430	500	35 억	315081	N	N	0	N	N
89	20231214	090842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33800	100	2	0.30	253552200	7497	7.35	33700	34050	33700	43800	23600	33700	33820.92	4.43	0	1235	34800	34250	33600	33050	32400	33925	32725	36	10100	500	24260	50	1	7106760	2402	38.85	2.91	12	0.11	870.00	11604.00	41200	20230908	-17.96	17600	20230103	92.05	41200	-17.96	20230908	17600	92.05	20230103	41200	-17.96	20230908	17600	92.05	20230103	2.75	N	214430	500	35 억	315081	N	N	0	N	N
90	20231213	160908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33700	-550	5	-1.61	3406090100	101288	45.91	33950	34150	32950	44500	24000	34250	33627.54	4.26	0	10120	37183	35716	34733	33266	32283	35225	32775	36	10250	500	24660	50	1	7106760	2395	38.74	2.90	12	1.43	870.00	11604.00	41200	20230908	-18.20	17600	20221209	91.48	41200	-18.20	20230908	17600	91.48	20230103	41200	-18.20	20230908	17600	91.48	20230103	2.22	N	214430	500	35 억	302852	N	N	0	N	N
91	20231213	150927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33900	-350	5	-1.02	3208321300	95432	43.26	33950	34150	32950	44500	24000	34250	33618.92	4.26	0	10076	37183	35716	34733	33266	32283	35225	32775	36	10250	500	24660	50	1	7106760	2409	38.97	2.92	12	1.34	870.00	11604.00	41200	20230908	-17.72	17600	20221209	92.61	41200	-17.72	20230908	17600	92.61	20230103	41200	-17.72	20230908	17600	92.61	20230103	2.22	N	214430	500	35 억	302852	N	N	0	N	N
92	20231213	140925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33650	-600	5	-1.75	2831943400	84245	38.18	33950	34150	32950	44500	24000	34250	33615.56	4.26	0	12913	37183	35716	34733	33266	32283	35225	32775	36	10250	500	24660	50	1	7106760	2391	38.68	2.90	12	1.19	870.00	11604.00	41200	20230908	-18.33	17600	20221209	91.19	41200	-18.33	20230908	17600	91.19	20230103	41200	-18.33	20230908	17600	91.19	20230103	2.22	N	214430	500	35 억	302852	N	N	0	N	N
93	20231213	130931	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33700	-550	5	-1.61	2739885150	81517	36.95	33950	34150	32950	44500	24000	34250	33611.20	4.26	0	12824	37183	35716	34733	33266	32283	35225	32775	36	10250	500	24660	50	1	7106760	2395	38.74	2.90	12	1.15	870.00	11604.00	41200	20230908	-18.20	17600	20221209	91.48	41200	-18.20	20230908	17600	91.48	20230103	41200	-18.20	20230908	17600	91.48	20230103	2.22	N	214430	500	35 억	302852	N	N	0	N	N
94	20231213	120924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33600	-650	5	-1.90	2670735250	79468	36.02	33950	34150	32950	44500	24000	34250	33607.67	4.26	0	13306	37183	35716	34733	33266	32283	35225	32775	36	10250	500	24660	50	1	7106760	2388	38.62	2.90	12	1.12	870.00	11604.00	41200	20230908	-18.45	17600	20221209	90.91	41200	-18.45	20230908	17600	90.91	20230103	41200	-18.45	20230908	17600	90.91	20230103	2.22	N	214430	500	35 억	302852	N	N	0	N	N
95	20231213	110928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33800	-450	5	-1.31	2505608250	74550	33.79	33950	34150	32950	44500	24000	34250	33609.76	4.26	0	15297	37183	35716	34733	33266	32283	35225	32775	36	10250	500	24660	50	1	7106760	2402	38.85	2.91	12	1.05	870.00	11604.00	41200	20230908	-17.96	17600	20221209	92.05	41200	-17.96	20230908	17600	92.05	20230103	41200	-17.96	20230908	17600	92.05	20230103	2.22	N	214430	500	35 억	302852	N	N	0	N	N
96	20231213	100933	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33900	-350	5	-1.02	1667771350	49690	22.52	33950	34100	32950	44500	24000	34250	33563.51	4.26	0	6371	37183	35716	34733	33266	32283	35225	32775	36	10250	500	24660	50	1	7106760	2409	38.97	2.92	12	0.70	870.00	11604.00	41200	20230908	-17.72	17600	20221209	92.61	41200	-17.72	20230908	17600	92.61	20230103	41200	-17.72	20230908	17600	92.61	20230103	2.22	N	214430	500	35 억	302852	N	N	0	N	N
97	20231213	090919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33350	-900	5	-2.63	755090350	22518	10.21	33950	34100	32950	44500	24000	34250	33532.71	4.26	0	961	37183	35716	34733	33266	32283	35225	32775	36	10250	500	24660	50	1	7106760	2370	38.33	2.87	12	0.32	870.00	11604.00	41200	20230908	-19.05	17600	20221209	89.49	41200	-19.05	20230908	17600	89.49	20230103	41200	-19.05	20230908	17600	89.49	20230103	2.22	N	214430	500	35 억	302852	N	N	0	N	N
98	20231212	160849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34250	-2200	5	-6.04	6295485950	180223	32.26	36150	36200	33750	47350	25550	36450	34931.90	4.18	0	-1966	41816	39132	35566	32882	29316	40475	34225	36	10900	500	26240	50	1	7106760	2434	39.37	2.95	12	2.54	870.00	11604.00	41200	20230908	-16.87	17550	20221208	95.16	41200	-16.87	20230908	17600	94.60	20230103	41200	-16.87	20230908	17600	94.60	20230103	2.26	N	214430	500	35 억	297345	N	N	0	N	N
99	20231212	150856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34550	-1900	5	-5.21	6002784300	171705	30.73	36150	36200	33750	47350	25550	36450	34959.87	4.18	0	321	41816	39132	35566	32882	29316	40475	34225	36	10900	500	26240	50	1	7106760	2455	39.71	2.98	12	2.42	870.00	11604.00	41200	20230908	-16.14	17550	20221208	96.87	41200	-16.14	20230908	17600	96.31	20230103	41200	-16.14	20230908	17600	96.31	20230103	2.26	N	214430	500	35 억	297345	N	N	0	N	N
100	20231212	140809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34550	-1900	5	-5.21	3831787100	108253	19.38	36150	36200	34500	47350	25550	36450	35396.59	4.18	0	-7141	41816	39132	35566	32882	29316	40475	34225	36	10900	500	26240	50	1	7106760	2455	39.71	2.98	12	1.52	870.00	11604.00	41200	20230908	-16.14	17550	20221208	96.87	41200	-16.14	20230908	17600	96.31	20230103	41200	-16.14	20230908	17600	96.31	20230103	2.26	N	214430	500	35 억	297345	N	N	0	N	N
101	20231212	130813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34950	-1500	5	-4.12	3419171250	96385	17.25	36150	36200	34750	47350	25550	36450	35474.10	4.18	0	-5000	41816	39132	35566	32882	29316	40475	34225	36	10900	500	26240	50	1	7106760	2484	40.17	3.01	12	1.36	870.00	11604.00	41200	20230908	-15.17	17550	20221208	99.15	41200	-15.17	20230908	17600	98.58	20230103	41200	-15.17	20230908	17600	98.58	20230103	2.26	N	214430	500	35 억	297345	N	N	0	N	N
102	20231212	120803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34800	-1650	5	-4.53	3182148550	89609	16.04	36150	36200	34800	47350	25550	36450	35511.48	4.18	0	-4907	41816	39132	35566	32882	29316	40475	34225	36	10900	500	26240	50	1	7106760	2473	40.00	3.00	12	1.26	870.00	11604.00	41200	20230908	-15.53	17550	20221208	98.29	41200	-15.53	20230908	17600	97.73	20230103	41200	-15.53	20230908	17600	97.73	20230103	2.26	N	214430	500	35 억	297345	N	N	0	N	N
103	20231212	110817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35250	-1200	5	-3.29	2719375800	76411	13.68	36150	36200	35150	47350	25550	36450	35588.80	4.18	0	-5441	41816	39132	35566	32882	29316	40475	34225	36	10900	500	26240	50	1	7106760	2505	40.52	3.04	12	1.08	870.00	11604.00	41200	20230908	-14.44	17550	20221208	100.85	41200	-14.44	20230908	17600	100.28	20230103	41200	-14.44	20230908	17600	100.28	20230103	2.26	N	214430	500	35 억	297345	N	N	0	N	N
104	20231212	100848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35400	-1050	5	-2.88	2422329850	68021	12.18	36150	36200	35150	47350	25550	36450	35611.50	4.18	0	-6392	41816	39132	35566	32882	29316	40475	34225	36	10900	500	26240	50	1	7106760	2516	40.69	3.05	12	0.96	870.00	11604.00	41200	20230908	-14.08	17550	20221208	101.71	41200	-14.08	20230908	17600	101.14	20230103	41200	-14.08	20230908	17600	101.14	20230103	2.26	N	214430	500	35 억	297345	N	N	0	N	N
105	20231212	090848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35650	-800	5	-2.19	978828650	27311	4.89	36150	36200	35200	47350	25550	36450	35840.09	4.18	0	-6559	41816	39132	35566	32882	29316	40475	34225	36	10900	500	26240	50	1	7106760	2534	40.98	3.07	12	0.38	870.00	11604.00	41200	20230908	-13.47	17550	20221208	103.13	41200	-13.47	20230908	17600	102.56	20230103	41200	-13.47	20230908	17600	102.56	20230103	2.26	N	214430	500	35 억	297345	N	N	0	N	N
106	20231211	160851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36450	4450	2	13.91	20159216000	556098	2065.74	32000	38250	32000	41600	22400	32000	36250.98	4.39	-844	-6064	32966	32482	31966	31482	30966	32725	31725	36	9600	500	23040	50	1	7106760	2590	41.90	3.14	12	7.82	870.00	11604.00	41200	20230908	-11.53	17550	20221208	107.69	41200	-11.53	20230908	17600	107.10	20230103	41200	-11.53	20230908	17600	107.10	20230103	2.27	N	214430	500	35 억	311769	N	N	0	N	N
107	20231211	150848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36000	4000	2	12.50	19463832450	536881	1994.36	32000	38250	32000	41600	22400	32000	36253.53	4.39	-844	-4501	32966	32482	31966	31482	30966	32725	31725	36	9600	500	23040	50	1	7106760	2558	41.38	3.10	12	7.55	870.00	11604.00	41200	20230908	-12.62	17550	20221208	105.13	41200	-12.62	20230908	17600	104.55	20230103	41200	-12.62	20230908	17600	104.55	20230103	2.27	N	214430	500	35 억	311769	N	N	0	N	N
108	20231211	140848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35850	3850	2	12.03	17981763200	495863	1841.99	32000	38250	32000	41600	22400	32000	36263.57	4.39	-844	-4760	32966	32482	31966	31482	30966	32725	31725	36	9600	500	23040	50	1	7106760	2548	41.21	3.09	12	6.98	870.00	11604.00	41200	20230908	-12.99	17550	20221208	104.27	41200	-12.99	20230908	17600	103.69	20230103	41200	-12.99	20230908	17600	103.69	20230103	2.27	N	214430	500	35 억	311769	N	N	0	N	N
109	20231211	130847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36650	4650	2	14.53	16576388300	456843	1697.04	32000	38250	32000	41600	22400	32000	36284.65	4.39	-844	-15657	32966	32482	31966	31482	30966	32725	31725	36	9600	500	23040	50	1	7106760	2605	42.13	3.16	12	6.43	870.00	11604.00	41200	20230908	-11.04	17550	20221208	108.83	41200	-11.04	20230908	17600	108.24	20230103	41200	-11.04	20230908	17600	108.24	20230103	2.27	N	214430	500	35 억	311769	N	N	0	N	N
110	20231211	120848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36600	4600	2	14.38	15358648150	423621	1573.63	32000	38250	32000	41600	22400	32000	36255.63	4.39	-844	-22248	32966	32482	31966	31482	30966	32725	31725	36	9600	500	23040	50	1	7106760	2601	42.07	3.15	12	5.96	870.00	11604.00	41200	20230908	-11.17	17550	20221208	108.55	41200	-11.17	20230908	17600	107.95	20230103	41200	-11.17	20230908	17600	107.95	20230103	2.27	N	214430	500	35 억	311769	N	N	0	N	N
111	20231211	110844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36900	4900	2	15.31	7557243000	213548	793.27	32000	36900	32000	41600	22400	32000	35388.97	4.39	-844	-7875	32966	32482	31966	31482	30966	32725	31725	36	9600	500	23040	50	1	7106760	2622	42.41	3.18	12	3.00	870.00	11604.00	41200	20230908	-10.44	17550	20221208	110.26	41200	-10.44	20230908	17600	109.66	20230103	41200	-10.44	20230908	17600	109.66	20230103	2.27	N	214430	500	35 억	311769	N	N	0	N	N
112	20231211	100843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35100	3100	2	9.69	2122588400	62031	230.43	32000	35150	32000	41600	22400	32000	34218.19	4.39	-844	-1632	32966	32482	31966	31482	30966	32725	31725	36	9600	500	23040	50	1	7106760	2494	40.34	3.02	12	0.87	870.00	11604.00	41200	20230908	-14.81	17550	20221208	100.00	41200	-14.81	20230908	17600	99.43	20230103	41200	-14.81	20230908	17600	99.43	20230103	2.27	N	214430	500	35 억	311769	N	N	0	N	N
113	20231211	090843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32800	800	2	2.50	114359200	3509	13.03	32000	32850	32000	41600	22400	32000	32590.25	4.39	-844	792	32966	32482	31966	31482	30966	32725	31725	36	9600	500	23040	50	1	7106760	2331	37.70	2.83	12	0.05	870.00	11604.00	41200	20230908	-20.39	17550	20221208	86.89	41200	-20.39	20230908	17600	86.36	20230103	41200	-20.39	20230908	17600	86.36	20230103	2.27	N	214430	500	35 억	311769	N	N	0	N	N
114	20231208	160835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32000	300	2	0.95	857430350	26904	133.77	31950	32450	31450	41200	22200	31700	31870.00	4.39	0	230	32533	32116	31633	31216	30733	31875	30975	36	9500	500	22820	50	1	7106760	2274	36.78	2.76	12	0.38	870.00	11604.00	41200	20230908	-22.33	17550	20221208	82.34	41200	-22.33	20230908	17600	81.82	20230103	41200	-22.33	20230908	17550	82.34	20221208	2.31	N	214430	500	35 억	311769	N	N	0	N	N
115	20231208	150839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32100	400	2	1.26	813676250	25538	126.98	31950	32450	31450	41200	22200	31700	31861.39	4.39	0	98	32533	32116	31633	31216	30733	31875	30975	36	9500	500	22820	50	1	7106760	2281	36.90	2.77	12	0.36	870.00	11604.00	41200	20230908	-22.09	17550	20221208	82.91	41200	-22.09	20230908	17600	82.39	20230103	41200	-22.09	20230908	17550	82.91	20221208	2.31	N	214430	500	35 억	311769	N	N	0	N	N
116	20231208	140836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31900	200	2	0.63	729505500	22907	113.90	31950	32450	31450	41200	22200	31700	31846.40	4.39	0	-1210	32533	32116	31633	31216	30733	31875	30975	36	9500	500	22820	50	1	7106760	2267	36.67	2.75	12	0.32	870.00	11604.00	41200	20230908	-22.57	17550	20221208	81.77	41200	-22.57	20230908	17600	81.25	20230103	41200	-22.57	20230908	17550	81.77	20221208	2.31	N	214430	500	35 억	311769	N	N	0	N	N
117	20231208	130835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31700	0	3	0.00	530706250	16620	82.64	31950	32450	31500	41200	22200	31700	31931.78	4.39	0	-2442	32533	32116	31633	31216	30733	31875	30975	36	9500	500	22820	50	1	7106760	2253	36.44	2.73	12	0.23	870.00	11604.00	41200	20230908	-23.06	17550	20221208	80.63	41200	-23.06	20230908	17600	80.11	20230103	41200	-23.06	20230908	17550	80.63	20221208	2.31	N	214430	500	35 억	311769	N	N	0	N	N
118	20231208	120833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31700	0	3	0.00	448717900	14028	69.75	31950	32450	31500	41200	22200	31700	31987.30	4.39	0	-2363	32533	32116	31633	31216	30733	31875	30975	36	9500	500	22820	50	1	7106760	2253	36.44	2.73	12	0.20	870.00	11604.00	41200	20230908	-23.06	17550	20221208	80.63	41200	-23.06	20230908	17600	80.11	20230103	41200	-23.06	20230908	17550	80.63	20221208	2.31	N	214430	500	35 억	311769	N	N	0	N	N
119	20231208	110829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32000	300	2	0.95	396721800	12396	61.63	31950	32450	31500	41200	22200	31700	32004.02	4.39	0	-1659	32533	32116	31633	31216	30733	31875	30975	36	9500	500	22820	50	1	7106760	2274	36.78	2.76	12	0.17	870.00	11604.00	41200	20230908	-22.33	17550	20221208	82.34	41200	-22.33	20230908	17600	81.82	20230103	41200	-22.33	20230908	17550	82.34	20221208	2.31	N	214430	500	35 억	311769	N	N	0	N	N
120	20231208	100839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31900	200	2	0.63	231546300	7202	35.81	31950	32450	31800	41200	22200	31700	32150.28	4.39	0	-1734	32533	32116	31633	31216	30733	31875	30975	36	9500	500	22820	50	1	7106760	2267	36.67	2.75	12	0.10	870.00	11604.00	41200	20230908	-22.57	17550	20221208	81.77	41200	-22.57	20230908	17600	81.25	20230103	41200	-22.57	20230908	17550	81.77	20221208	2.31	N	214430	500	35 억	311769	N	N	0	N	N
121	20231208	090828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32000	300	2	0.95	10787100	337	1.68	31950	32150	31900	41200	22200	31700	32009.20	4.39	0	4	32533	32116	31633	31216	30733	31875	30975	36	9500	500	22820	50	1	7106760	2274	36.78	2.76	12	0.00	870.00	11604.00	41200	20230908	-22.33	17550	20221208	82.34	41200	-22.33	20230908	17600	81.82	20230103	41200	-22.33	20230908	17550	82.34	20221208	2.31	N	214430	500	35 억	311769	N	N	0	N	N
122	20231207	160832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31700	-350	5	-1.09	634173900	20111	92.06	32050	32050	31150	41650	22450	32050	31532.95	4.38	0	-237	33050	32550	32050	31550	31050	32800	31800	36	9600	500	23070	50	1	7106760	2253	36.44	2.73	12	0.28	870.00	11604.00	41200	20230908	-23.06	17550	20221208	80.63	41200	-23.06	20230908	17600	80.11	20230103	41200	-23.06	20230908	17550	80.63	20221208	2.36	N	214430	500	35 억	311058	N	N	0	N	N
123	20231207	150833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31700	-350	5	-1.09	572534300	18162	83.14	32050	32050	31150	41650	22450	32050	31523.75	4.38	0	-656	33050	32550	32050	31550	31050	32800	31800	36	9600	500	23070	50	1	7106760	2253	36.44	2.73	12	0.26	870.00	11604.00	41200	20230908	-23.06	17550	20221208	80.63	41200	-23.06	20230908	17600	80.11	20230103	41200	-23.06	20230908	17550	80.63	20221208	2.36	N	214430	500	35 억	311058	N	N	0	N	N
124	20231207	140828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31950	-100	5	-0.31	484436250	15396	70.48	32050	32050	31150	41650	22450	32050	31465.07	4.38	0	-500	33050	32550	32050	31550	31050	32800	31800	36	9600	500	23070	50	1	7106760	2271	36.72	2.75	12	0.22	870.00	11604.00	41200	20230908	-22.45	17550	20221208	82.05	41200	-22.45	20230908	17600	81.53	20230103	41200	-22.45	20230908	17550	82.05	20221208	2.36	N	214430	500	35 억	311058	N	N	0	N	N
125	20231207	130828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31550	-500	5	-1.56	404779850	12889	59.00	32050	32050	31150	41650	22450	32050	31405.06	4.38	0	-799	33050	32550	32050	31550	31050	32800	31800	36	9600	500	23070	50	1	7106760	2242	36.26	2.72	12	0.18	870.00	11604.00	41200	20230908	-23.42	17550	20221208	79.77	41200	-23.42	20230908	17600	79.26	20230103	41200	-23.42	20230908	17550	79.77	20221208	2.36	N	214430	500	35 억	311058	N	N	0	N	N
126	20231207	120830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31400	-650	5	-2.03	300931450	9595	43.92	32050	32050	31150	41650	22450	32050	31363.36	4.38	0	-321	33050	32550	32050	31550	31050	32800	31800	36	9600	500	23070	50	1	7106760	2232	36.09	2.71	12	0.14	870.00	11604.00	41200	20230908	-23.79	17550	20221208	78.92	41200	-23.79	20230908	17600	78.41	20230103	41200	-23.79	20230908	17550	78.92	20221208	2.36	N	214430	500	35 억	311058	N	N	0	N	N
127	20231207	110825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31250	-800	5	-2.50	246489750	7855	35.96	32050	32050	31150	41650	22450	32050	31379.98	4.38	0	-414	33050	32550	32050	31550	31050	32800	31800	36	9600	500	23070	50	1	7106760	2221	35.92	2.69	12	0.11	870.00	11604.00	41200	20230908	-24.15	17550	20221208	78.06	41200	-24.15	20230908	17600	77.56	20230103	41200	-24.15	20230908	17550	78.06	20221208	2.36	N	214430	500	35 억	311058	N	N	0	N	N
128	20231207	100822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31400	-650	5	-2.03	159741250	5082	23.26	32050	32050	31200	41650	22450	32050	31432.75	4.38	0	-581	33050	32550	32050	31550	31050	32800	31800	36	9600	500	23070	50	1	7106760	2232	36.09	2.71	12	0.07	870.00	11604.00	41200	20230908	-23.79	17550	20221208	78.92	41200	-23.79	20230908	17600	78.41	20230103	41200	-23.79	20230908	17550	78.92	20221208	2.36	N	214430	500	35 억	311058	N	N	0	N	N
129	20231207	090830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31500	-550	5	-1.72	29033950	920	4.21	32050	32050	31450	41650	22450	32050	31558.64	4.38	0	64	33050	32550	32050	31550	31050	32800	31800	36	9600	500	23070	50	1	7106760	2239	36.21	2.71	12	0.01	870.00	11604.00	41200	20230908	-23.54	17550	20221208	79.49	41200	-23.54	20230908	17600	78.98	20230103	41200	-23.54	20230908	17550	79.49	20221208	2.36	N	214430	500	35 억	311058	N	N	0	N	N
130	20231206	160819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32050	600	2	1.91	700708850	21846	24.95	31550	32550	31550	40850	22050	31450	32074.93	4.40	0	-1873	32616	32032	31516	30932	30416	32000	30900	36	9400	500	22640	50	1	7106760	2278	36.84	2.76	12	0.31	870.00	11604.00	41200	20230908	-22.21	17550	20221208	82.62	41200	-22.21	20230908	17600	82.10	20230103	41200	-22.21	20230908	17550	82.62	20221208	2.27	N	214430	500	35 억	312936	N	N	1	N	N
131	20231206	150833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32000	550	2	1.75	639883700	19941	22.77	31550	32550	31550	40850	22050	31450	32088.85	4.40	0	-2220	32616	32032	31516	30932	30416	32000	30900	36	9400	500	22640	50	1	7106760	2274	36.78	2.76	12	0.28	870.00	11604.00	41200	20230908	-22.33	17550	20221208	82.34	41200	-22.33	20230908	17600	81.82	20230103	41200	-22.33	20230908	17550	82.34	20221208	2.27	N	214430	500	35 억	312936	N	N	1	N	N
132	20231206	140830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32250	800	2	2.54	553848250	17260	19.71	31550	32550	31550	40850	22050	31450	32088.54	4.40	0	-1698	32616	32032	31516	30932	30416	32000	30900	36	9400	500	22640	50	1	7106760	2292	37.07	2.78	12	0.24	870.00	11604.00	41200	20230908	-21.72	17550	20221208	83.76	41200	-21.72	20230908	17600	83.24	20230103	41200	-21.72	20230908	17550	83.76	20221208	2.27	N	214430	500	35 억	312936	N	N	1	N	N
133	20231206	130821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32000	550	2	1.75	508047450	15835	18.08	31550	32550	31550	40850	22050	31450	32083.83	4.40	0	-1460	32616	32032	31516	30932	30416	32000	30900	36	9400	500	22640	50	1	7106760	2274	36.78	2.76	12	0.22	870.00	11604.00	41200	20230908	-22.33	17550	20221208	82.34	41200	-22.33	20230908	17600	81.82	20230103	41200	-22.33	20230908	17550	82.34	20221208	2.27	N	214430	500	35 억	312936	N	N	1	N	N
134	20231206	120819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32150	700	2	2.23	463097850	14436	16.48	31550	32550	31550	40850	22050	31450	32079.37	4.40	0	-1156	32616	32032	31516	30932	30416	32000	30900	36	9400	500	22640	50	1	7106760	2285	36.95	2.77	12	0.20	870.00	11604.00	41200	20230908	-21.97	17550	20221208	83.19	41200	-21.97	20230908	17600	82.67	20230103	41200	-21.97	20230908	17550	83.19	20221208	2.27	N	214430	500	35 억	312936	N	N	1	N	N
135	20231206	110832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32100	650	2	2.07	273409050	8528	9.74	31550	32350	31550	40850	22050	31450	32060.16	4.40	0	-2452	32616	32032	31516	30932	30416	32000	30900	36	9400	500	22640	50	1	7106760	2281	36.90	2.77	12	0.12	870.00	11604.00	41200	20230908	-22.09	17550	20221208	82.91	41200	-22.09	20230908	17600	82.39	20230103	41200	-22.09	20230908	17550	82.91	20221208	2.27	N	214430	500	35 억	312936	N	N	1	N	N
136	20231206	100822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31900	450	2	1.43	233890800	7298	8.33	31550	32350	31550	40850	22050	31450	32048.62	4.40	0	-2284	32616	32032	31516	30932	30416	32000	30900	36	9400	500	22640	50	1	7106760	2267	36.67	2.75	12	0.10	870.00	11604.00	41200	20230908	-22.57	17550	20221208	81.77	41200	-22.57	20230908	17600	81.25	20230103	41200	-22.57	20230908	17550	81.77	20221208	2.27	N	214430	500	35 억	312936	N	N	1	N	N
137	20231206	090824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32000	550	2	1.75	54951600	1724	1.97	31550	32100	31550	40850	22050	31450	31874.48	4.40	0	-538	32616	32032	31516	30932	30416	32000	30900	36	9400	500	22640	50	1	7106760	2274	36.78	2.76	12	0.02	870.00	11604.00	41200	20230908	-22.33	17550	20221208	82.34	41200	-22.33	20230908	17600	81.82	20230103	41200	-22.33	20230908	17550	82.34	20221208	2.27	N	214430	500	35 억	312936	N	N	1	N	N
138	20231205	160828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31450	-550	5	-1.72	862660600	27437	28.50	31450	32100	31000	41600	22400	32000	31441.51	4.42	0	-1211	36100	34050	32800	30750	29500	33425	30125	36	9600	500	23040	50	1	7106760	2235	36.15	2.71	12	0.39	870.00	11604.00	41200	20230908	-23.67	17550	20221208	79.20	41200	-23.67	20230908	17600	78.69	20230103	41200	-23.67	20230908	17550	79.20	20221208	2.41	N	214430	500	35 억	314105	N	N	1	N	N
139	20231205	150824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31350	-650	5	-2.03	841422550	26761	27.80	31450	32100	31000	41600	22400	32000	31442.12	4.42	0	-1508	36100	34050	32800	30750	29500	33425	30125	36	9600	500	23040	50	1	7106760	2228	36.03	2.70	12	0.38	870.00	11604.00	41200	20230908	-23.91	17550	20221208	78.63	41200	-23.91	20230908	17600	78.12	20230103	41200	-23.91	20230908	17550	78.63	20221208	2.41	N	214430	500	35 억	314105	N	N	2	N	N
140	20231205	140825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31400	-600	5	-1.88	707238950	22517	23.39	31450	32050	31000	41600	22400	32000	31409.11	4.42	0	1382	36100	34050	32800	30750	29500	33425	30125	36	9600	500	23040	50	1	7106760	2232	36.09	2.71	12	0.32	870.00	11604.00	41200	20230908	-23.79	17550	20221208	78.92	41200	-23.79	20230908	17600	78.41	20230103	41200	-23.79	20230908	17550	78.92	20221208	2.41	N	214430	500	35 억	314105	N	N	2	N	N
141	20231205	130820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31550	-450	5	-1.41	568624550	18147	18.85	31450	31850	31000	41600	22400	32000	31334.36	4.42	0	3046	36100	34050	32800	30750	29500	33425	30125	36	9600	500	23040	50	1	7106760	2242	36.26	2.72	12	0.26	870.00	11604.00	41200	20230908	-23.42	17550	20221208	79.77	41200	-23.42	20230908	17600	79.26	20230103	41200	-23.42	20230908	17550	79.77	20221208	2.41	N	214430	500	35 억	314105	N	N	2	N	N
142	20231205	120818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31500	-500	5	-1.56	541566650	17287	17.96	31450	31850	31000	41600	22400	32000	31327.97	4.42	0	3063	36100	34050	32800	30750	29500	33425	30125	36	9600	500	23040	50	1	7106760	2239	36.21	2.71	12	0.24	870.00	11604.00	41200	20230908	-23.54	17550	20221208	79.49	41200	-23.54	20230908	17600	78.98	20230103	41200	-23.54	20230908	17550	79.49	20221208	2.41	N	214430	500	35 억	314105	N	N	2	N	N
143	20231205	110819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31150	-850	5	-2.66	434565900	13868	14.41	31450	31850	31000	41600	22400	32000	31335.87	4.42	0	1502	36100	34050	32800	30750	29500	33425	30125	36	9600	500	23040	50	1	7106760	2214	35.80	2.68	12	0.20	870.00	11604.00	41200	20230908	-24.39	17550	20221208	77.49	41200	-24.39	20230908	17600	76.99	20230103	41200	-24.39	20230908	17550	77.49	20221208	2.41	N	214430	500	35 억	314105	N	N	2	N	N
144	20231205	100823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31400	-600	5	-1.88	246836500	7851	8.16	31450	31850	31100	41600	22400	32000	31440.14	4.42	0	852	36100	34050	32800	30750	29500	33425	30125	36	9600	500	23040	50	1	7106760	2232	36.09	2.71	12	0.11	870.00	11604.00	41200	20230908	-23.79	17550	20221208	78.92	41200	-23.79	20230908	17600	78.41	20230103	41200	-23.79	20230908	17550	78.92	20221208	2.41	N	214430	500	35 억	314105	N	N	2	N	N
145	20231205	090817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31550	-450	5	-1.41	44799100	1420	1.48	31450	31850	31450	41600	22400	32000	31548.66	4.42	0	-22	36100	34050	32800	30750	29500	33425	30125	36	9600	500	23040	50	1	7106760	2242	36.26	2.72	12	0.02	870.00	11604.00	41200	20230908	-23.42	17550	20221208	79.77	41200	-23.42	20230908	17600	79.26	20230103	41200	-23.42	20230908	17550	79.77	20221208	2.41	N	214430	500	35 억	314105	N	N	2	N	N
146	20231204	160814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32000	-2400	5	-6.98	2863162500	88417	156.81	34750	34850	31550	44700	24100	34400	32383.20	4.57	0	-12656	35933	35166	33883	33116	31833	35550	33500	36	10300	500	24760	50	1	7106760	2274	36.78	2.76	12	1.24	870.00	11604.00	41200	20230908	-22.33	17550	20221208	82.34	41200	-22.33	20230908	17600	81.82	20230103	41200	-22.33	20230908	17550	82.34	20221208	2.47	N	214430	500	35 억	324586	N	N	2	N	N
147	20231204	150818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32100	-2300	5	-6.69	2707949050	83569	148.21	34750	34850	31550	44700	24100	34400	32403.75	4.57	0	-10320	35933	35166	33883	33116	31833	35550	33500	36	10300	500	24760	50	1	7106760	2281	36.90	2.77	12	1.18	870.00	11604.00	41200	20230908	-22.09	17550	20221208	82.91	41200	-22.09	20230908	17600	82.39	20230103	41200	-22.09	20230908	17550	82.91	20221208	2.47	N	214430	500	35 억	324586	N	N	3	N	N
148	20231204	140812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32100	-2300	5	-6.69	2392373000	73684	130.68	34750	34850	31550	44700	24100	34400	32468.01	4.57	0	-7098	35933	35166	33883	33116	31833	35550	33500	36	10300	500	24760	50	1	7106760	2281	36.90	2.77	12	1.04	870.00	11604.00	41200	20230908	-22.09	17550	20221208	82.91	41200	-22.09	20230908	17600	82.39	20230103	41200	-22.09	20230908	17550	82.91	20221208	2.47	N	214430	500	35 억	324586	N	N	3	N	N
149	20231204	130810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31800	-2600	5	-7.56	1976243650	60562	107.41	34750	34850	31750	44700	24100	34400	32631.74	4.57	0	-5026	35933	35166	33883	33116	31833	35550	33500	36	10300	500	24760	50	1	7106760	2260	36.55	2.74	12	0.85	870.00	11604.00	41200	20230908	-22.82	17550	20221208	81.20	41200	-22.82	20230908	17600	80.68	20230103	41200	-22.82	20230908	17550	81.20	20221208	2.47	N	214430	500	35 억	324586	N	N	3	N	N
150	20231204	120812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32250	-2150	5	-6.25	1760236100	53810	95.43	34750	34850	32000	44700	24100	34400	32712.06	4.57	0	-2135	35933	35166	33883	33116	31833	35550	33500	36	10300	500	24760	50	1	7106760	2292	37.07	2.78	12	0.76	870.00	11604.00	41200	20230908	-21.72	17550	20221208	83.76	41200	-21.72	20230908	17600	83.24	20230103	41200	-21.72	20230908	17550	83.76	20221208	2.47	N	214430	500	35 억	324586	N	N	3	N	N
151	20231204	110814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32250	-2150	5	-6.25	1343973950	40916	72.57	34750	34850	32250	44700	24100	34400	32847.15	4.57	0	-774	35933	35166	33883	33116	31833	35550	33500	36	10300	500	24760	50	1	7106760	2292	37.07	2.78	12	0.58	870.00	11604.00	41200	20230908	-21.72	17550	20221208	83.76	41200	-21.72	20230908	17600	83.24	20230103	41200	-21.72	20230908	17550	83.76	20221208	2.47	N	214430	500	35 억	324586	N	N	3	N	N
152	20231204	100812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33000	-1400	5	-4.07	801700900	24274	43.05	34750	34850	32250	44700	24100	34400	33027.14	4.57	0	1167	35933	35166	33883	33116	31833	35550	33500	36	10300	500	24760	50	1	7106760	2345	37.93	2.84	12	0.34	870.00	11604.00	41200	20230908	-19.90	17550	20221208	88.03	41200	-19.90	20230908	17600	87.50	20230103	41200	-19.90	20230908	17550	88.03	20221208	2.47	N	214430	500	35 억	324586	N	N	3	N	N
153	20231204	090812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34100	-300	5	-0.87	63961550	1862	3.30	34750	34850	34050	44700	24100	34400	34350.99	4.57	0	-1341	35933	35166	33883	33116	31833	35550	33500	36	10300	500	24760	50	1	7106760	2423	39.20	2.94	12	0.03	870.00	11604.00	41200	20230908	-17.23	17550	20221208	94.30	41200	-17.23	20230908	17600	93.75	20230103	41200	-17.23	20230908	17550	94.30	20221208	2.47	N	214430	500	35 억	324586	N	N	3	N	N
154	20231201	160812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34400	1250	2	3.77	1918326650	56361	227.76	33450	34650	32600	43050	23250	33150	34031.48	4.65	0	-5855	33950	33550	32950	32550	31950	33750	32750	36	9900	500	23860	50	1	7106760	2445	39.54	2.96	12	0.79	870.00	11604.00	41200	20230908	-16.50	17550	20221208	96.01	41200	-16.50	20230908	17600	95.45	20230103	41200	-16.50	20230908	17550	96.01	20221208	2.65	N	214430	500	35 억	330350	N	N	3	N	N
155	20231201	150810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34050	900	2	2.71	1807250350	53131	214.71	33450	34650	32600	43050	23250	33150	34014.99	4.65	0	-5278	33950	33550	32950	32550	31950	33750	32750	36	9900	500	23860	50	1	7106760	2420	39.14	2.93	12	0.75	870.00	11604.00	41200	20230908	-17.35	17550	20221208	94.02	41200	-17.35	20230908	17600	93.47	20230103	41200	-17.35	20230908	17550	94.02	20221208	2.65	N	214430	500	35 억	330350	N	N	3	N	N
156	20231201	140810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33800	650	2	1.96	1323600050	38933	157.33	33450	34650	32600	43050	23250	33150	33996.87	4.65	0	1370	33950	33550	32950	32550	31950	33750	32750	36	9900	500	23860	50	1	7106760	2402	38.85	2.91	12	0.55	870.00	11604.00	41200	20230908	-17.96	17550	20221208	92.59	41200	-17.96	20230908	17600	92.05	20230103	41200	-17.96	20230908	17550	92.59	20221208	2.65	N	214430	500	35 억	330350	N	N	3	N	N
157	20231201	130812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33700	550	2	1.66	1261133350	37084	149.86	33450	34650	32600	43050	23250	33150	34007.48	4.65	0	2639	33950	33550	32950	32550	31950	33750	32750	36	9900	500	23860	50	1	7106760	2395	38.74	2.90	12	0.52	870.00	11604.00	41200	20230908	-18.20	17550	20221208	92.02	41200	-18.20	20230908	17600	91.48	20230103	41200	-18.20	20230908	17550	92.02	20221208	2.65	N	214430	500	35 억	330350	N	N	3	N	N
158	20231201	120817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33650	500	2	1.51	1193447950	35072	141.73	33450	34650	32600	43050	23250	33150	34028.51	4.65	0	3820	33950	33550	32950	32550	31950	33750	32750	36	9900	500	23860	50	1	7106760	2391	38.68	2.90	12	0.49	870.00	11604.00	41200	20230908	-18.33	17550	20221208	91.74	41200	-18.33	20230908	17600	91.19	20230103	41200	-18.33	20230908	17550	91.74	20221208	2.65	N	214430	500	35 억	330350	N	N	3	N	N
159	20231201	110812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34200	1050	2	3.17	1011338300	29685	119.96	33450	34650	32600	43050	23250	33150	34069.00	4.65	0	6208	33950	33550	32950	32550	31950	33750	32750	36	9900	500	23860	50	1	7106760	2431	39.31	2.95	12	0.42	870.00	11604.00	41200	20230908	-16.99	17550	20221208	94.87	41200	-16.99	20230908	17600	94.32	20230103	41200	-16.99	20230908	17550	94.87	20221208	2.65	N	214430	500	35 억	330350	N	N	3	N	N
160	20231201	100818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34050	900	2	2.71	305299900	9122	36.86	33450	34100	32600	43050	23250	33150	33468.53	4.65	0	149	33950	33550	32950	32550	31950	33750	32750	36	9900	500	23860	50	1	7106760	2420	39.14	2.93	12	0.13	870.00	11604.00	41200	20230908	-17.35	17550	20221208	94.02	41200	-17.35	20230908	17600	93.47	20230103	41200	-17.35	20230908	17550	94.02	20221208	2.65	N	214430	500	35 억	330350	N	N	3	N	N
161	20231201	090809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33050	-100	5	-0.30	20625500	624	2.52	33450	33450	32700	43050	23250	33150	33053.69	4.65	0	62	33950	33550	32950	32550	31950	33750	32750	36	9900	500	23860	50	1	7106760	2349	37.99	2.85	12	0.01	870.00	11604.00	41200	20230908	-19.78	17550	20221208	88.32	41200	-19.78	20230908	17600	87.78	20230103	41200	-19.78	20230908	17550	88.32	20221208	2.65	N	214430	500	35 억	330350	N	N	3	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History