KissMeData/065710/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19030	-90	5	-0.47	241945930	12754	68.68	19120	19190	18920	24850	13390	19120	18970.18	1.84	-3901	-3904	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	980	8.70	1.06	12	0.25	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억	94537	N	N	0	N	N
3	20231229	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19030	-90	5	-0.47	241945930	12754	68.68	19120	19190	18920	24850	13390	19120	18970.18	1.84	-3901	-3904	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	980	8.70	1.06	12	0.25	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억	94537	N	N	0	N	N
4	20231229	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19030	-90	5	-0.47	241945930	12754	68.68	19120	19190	18920	24850	13390	19120	18970.18	1.84	-3901	-3904	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	980	8.70	1.06	12	0.25	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억	94537	N	N	0	N	N
5	20231229	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19030	-90	5	-0.47	241945930	12754	68.68	19120	19190	18920	24850	13390	19120	18970.18	1.84	-3901	-3904	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	980	8.70	1.06	12	0.25	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억	94537	N	N	0	N	N
6	20231229	120639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19030	-90	5	-0.47	241945930	12754	68.68	19120	19190	18920	24850	13390	19120	18970.18	1.84	-3901	-3904	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	980	8.70	1.06	12	0.25	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억	94537	N	N	0	N	N
7	20231229	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19030	-90	5	-0.47	241945930	12754	68.68	19120	19190	18920	24850	13390	19120	18970.18	1.84	-3901	-3904	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	980	8.70	1.06	12	0.25	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억	94537	N	N	0	N	N
8	20231229	100617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19030	-90	5	-0.47	241945930	12754	68.68	19120	19190	18920	24850	13390	19120	18970.18	1.84	-3901	-3904	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	980	8.70	1.06	12	0.25	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억	94537	N	N	0	N	N
9	20231229	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19030	-90	5	-0.47	241945930	12754	68.68	19120	19190	18920	24850	13390	19120	18970.18	1.84	-3901	-3904	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	980	8.70	1.06	12	0.25	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억	94537	N	N	0	N	N
10	20231228	160611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	-90	5	-0.47	241869810	12750	68.66	19120	19190	18920	24850	13390	19120	18970.18	1.91	0	-3904	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	980	8.70	1.06	12	0.25	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억	98438	N	N	0	N	N
11	20231228	150617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-120	5	-0.63	239304350	12615	67.93	19120	19190	18920	24850	13390	19120	18969.83	1.91	0	-3942	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	979	8.69	1.06	12	0.24	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.05	N	065710	500	25 억	98438	N	N	0	N	N
12	20231228	140611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	-200	5	-1.05	197560610	10417	56.10	19120	19190	18920	24850	13390	19120	18965.21	1.91	0	-1988	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	974	8.65	1.06	12	0.20	2187.00	17906.00	21950	20230807	-13.80	16800	20230105	12.62	21950	-13.80	20230807	16800	12.62	20230105	21950	-13.80	20230807	16800	12.62	20230105	0.05	N	065710	500	25 억	98438	N	N	0	N	N
13	20231228	130611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-120	5	-0.63	131977540	6957	37.46	19120	19190	18940	24850	13390	19120	18970.47	1.91	0	-1276	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	979	8.69	1.06	12	0.14	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.05	N	065710	500	25 억	98438	N	N	0	N	N
14	20231228	120613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18970	-150	5	-0.78	124900500	6584	35.46	19120	19190	18940	24850	13390	19120	18970.31	1.91	0	-1178	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	977	8.67	1.06	12	0.13	2187.00	17906.00	21950	20230807	-13.58	16800	20230105	12.92	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16800	12.92	20230105	0.05	N	065710	500	25 억	98438	N	N	0	N	N
15	20231228	110613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	-180	5	-0.94	106980780	5639	30.37	19120	19190	18940	24850	13390	19120	18971.59	1.91	0	-1480	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	975	8.66	1.06	12	0.11	2187.00	17906.00	21950	20230807	-13.71	16800	20230105	12.74	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16800	12.74	20230105	0.05	N	065710	500	25 억	98438	N	N	0	N	N
16	20231228	100611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-120	5	-0.63	46085680	2427	13.07	19120	19190	18950	24850	13390	19120	18988.74	1.91	0	-327	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	979	8.69	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.05	N	065710	500	25 억	98438	N	N	0	N	N
17	20231228	090611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	-50	5	-0.26	1051310	55	0.30	19120	19190	19070	24850	13390	19120	19114.73	1.91	0	-19	19660	19390	19120	18850	18580	19525	18985	26	5730	500	13380	10	1	5150000	982	8.72	1.07	12	0.00	2187.00	17906.00	21950	20230807	-13.12	16800	20230105	13.51	21950	-13.12	20230807	16800	13.51	20230105	21950	-13.12	20230807	16800	13.51	20230105	0.05	N	065710	500	25 억	98438	N	N	0	N	N
18	20231227	160607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19120	-880	5	-4.40	353070710	18568	90.41	18950	19390	18850	26000	14000	20000	19015.01	1.93	0	-900	20346	20172	20076	19902	19806	20125	19855	26	6000	500	14000	10	1	5150000	985	8.74	1.07	12	0.36	2187.00	17906.00	21950	20230807	-12.89	16800	20230105	13.81	21950	-12.89	20230807	16800	13.81	20230105	21950	-12.89	20230807	16800	13.81	20230105	0.05	N	065710	500	25 억	99339	N	N	0	N	N
19	20231227	150615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	-870	5	-4.35	342494140	18015	87.72	18950	19390	18850	26000	14000	20000	19011.61	1.93	0	-554	20346	20172	20076	19902	19806	20125	19855	26	6000	500	14000	10	1	5150000	985	8.75	1.07	12	0.35	2187.00	17906.00	21950	20230807	-12.85	16800	20230105	13.87	21950	-12.85	20230807	16800	13.87	20230105	21950	-12.85	20230807	16800	13.87	20230105	0.05	N	065710	500	25 억	99339	N	N	0	N	N
20	20231227	140613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	-860	5	-4.30	333201270	17530	85.36	18950	19390	18850	26000	14000	20000	19007.49	1.93	0	-200	20346	20172	20076	19902	19806	20125	19855	26	6000	500	14000	10	1	5150000	986	8.75	1.07	12	0.34	2187.00	17906.00	21950	20230807	-12.80	16800	20230105	13.93	21950	-12.80	20230807	16800	13.93	20230105	21950	-12.80	20230807	16800	13.93	20230105	0.05	N	065710	500	25 억	99339	N	N	0	N	N
21	20231227	130608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19050	-950	5	-4.75	318042860	16735	81.49	18950	19390	18850	26000	14000	20000	19004.65	1.93	0	260	20346	20172	20076	19902	19806	20125	19855	26	6000	500	14000	10	1	5150000	981	8.71	1.06	12	0.32	2187.00	17906.00	21950	20230807	-13.21	16800	20230105	13.39	21950	-13.21	20230807	16800	13.39	20230105	21950	-13.21	20230807	16800	13.39	20230105	0.05	N	065710	500	25 억	99339	N	N	0	N	N
22	20231227	120608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19010	-990	5	-4.95	302201550	15902	77.43	18950	19390	18850	26000	14000	20000	19004.00	1.93	0	595	20346	20172	20076	19902	19806	20125	19855	26	6000	500	14000	10	1	5150000	979	8.69	1.06	12	0.31	2187.00	17906.00	21950	20230807	-13.39	16800	20230105	13.15	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16800	13.15	20230105	0.05	N	065710	500	25 억	99339	N	N	0	N	N
23	20231227	110612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19050	-950	5	-4.75	292270190	15380	74.89	18950	19390	18850	26000	14000	20000	19003.26	1.93	0	1025	20346	20172	20076	19902	19806	20125	19855	26	6000	500	14000	10	1	5150000	981	8.71	1.06	12	0.30	2187.00	17906.00	21950	20230807	-13.21	16800	20230105	13.39	21950	-13.21	20230807	16800	13.39	20230105	21950	-13.21	20230807	16800	13.39	20230105	0.05	N	065710	500	25 억	99339	N	N	0	N	N
24	20231227	100612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19040	-960	5	-4.80	249656460	13140	63.98	18950	19390	18850	26000	14000	20000	18999.73	1.93	0	1304	20346	20172	20076	19902	19806	20125	19855	26	6000	500	14000	10	1	5150000	981	8.71	1.06	12	0.26	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.05	N	065710	500	25 억	99339	N	N	0	N	N
25	20231227	090613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	-870	5	-4.35	67211750	3541	17.24	18950	19390	18850	26000	14000	20000	18981.01	1.93	0	1579	20346	20172	20076	19902	19806	20125	19855	26	6000	500	14000	10	1	5150000	985	8.75	1.07	12	0.07	2187.00	17906.00	21950	20230807	-12.85	16800	20230105	13.87	21950	-12.85	20230807	16800	13.87	20230105	21950	-12.85	20230807	16800	13.87	20230105	0.05	N	065710	500	25 억	99339	N	N	0	N	N
26	20231226	160614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-250	5	-1.23	412035950	20537	207.03	20250	20250	19980	26300	14200	20250	20063.20	1.93	0	-21	20483	20366	20183	20066	19883	20425	20125	26	6050	500	14170	50	1	5150000	1030	9.14	1.12	12	0.40	2187.00	17906.00	21950	20230807	-8.88	16800	20230105	19.05	21950	-8.88	20230807	16800	19.05	20230105	21950	-8.88	20230807	16800	19.05	20230105	0.06	N	065710	500	25 억	99309	N	N	0	N	N
27	20231226	150611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-200	5	-0.99	343968050	17136	172.74	20250	20250	19980	26300	14200	20250	20072.83	1.93	0	-100	20483	20366	20183	20066	19883	20425	20125	26	6050	500	14170	50	1	5150000	1033	9.17	1.12	12	0.33	2187.00	17906.00	21950	20230807	-8.66	16800	20230105	19.35	21950	-8.66	20230807	16800	19.35	20230105	21950	-8.66	20230807	16800	19.35	20230105	0.06	N	065710	500	25 억	99309	N	N	0	N	N
28	20231226	140612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-200	5	-0.99	261969380	13041	131.46	20250	20250	19980	26300	14200	20250	20088.14	1.93	0	-224	20483	20366	20183	20066	19883	20425	20125	26	6050	500	14170	50	1	5150000	1033	9.17	1.12	12	0.25	2187.00	17906.00	21950	20230807	-8.66	16800	20230105	19.35	21950	-8.66	20230807	16800	19.35	20230105	21950	-8.66	20230807	16800	19.35	20230105	0.06	N	065710	500	25 억	99309	N	N	0	N	N
29	20231226	130612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	-150	5	-0.74	213043830	10599	106.84	20250	20250	19980	26300	14200	20250	20100.37	1.93	0	-231	20483	20366	20183	20066	19883	20425	20125	26	6050	500	14170	50	1	5150000	1035	9.19	1.12	12	0.21	2187.00	17906.00	21950	20230807	-8.43	16800	20230105	19.64	21950	-8.43	20230807	16800	19.64	20230105	21950	-8.43	20230807	16800	19.64	20230105	0.06	N	065710	500	25 억	99309	N	N	0	N	N
30	20231226	120611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	-150	5	-0.74	156214230	7774	78.37	20250	20250	19980	26300	14200	20250	20094.45	1.93	0	-231	20483	20366	20183	20066	19883	20425	20125	26	6050	500	14170	50	1	5150000	1035	9.19	1.12	12	0.15	2187.00	17906.00	21950	20230807	-8.43	16800	20230105	19.64	21950	-8.43	20230807	16800	19.64	20230105	21950	-8.43	20230807	16800	19.64	20230105	0.06	N	065710	500	25 억	99309	N	N	0	N	N
31	20231226	110614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	-150	5	-0.74	118424930	5894	59.42	20250	20250	19980	26300	14200	20250	20092.46	1.93	0	-153	20483	20366	20183	20066	19883	20425	20125	26	6050	500	14170	50	1	5150000	1035	9.19	1.12	12	0.11	2187.00	17906.00	21950	20230807	-8.43	16800	20230105	19.64	21950	-8.43	20230807	16800	19.64	20230105	21950	-8.43	20230807	16800	19.64	20230105	0.06	N	065710	500	25 억	99309	N	N	0	N	N
32	20231226	100612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-250	5	-1.23	107349220	5341	53.84	20250	20250	19980	26300	14200	20250	20099.09	1.93	0	-218	20483	20366	20183	20066	19883	20425	20125	26	6050	500	14170	50	1	5150000	1030	9.14	1.12	12	0.10	2187.00	17906.00	21950	20230807	-8.88	16800	20230105	19.05	21950	-8.88	20230807	16800	19.05	20230105	21950	-8.88	20230807	16800	19.05	20230105	0.06	N	065710	500	25 억	99309	N	N	0	N	N
33	20231226	090613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-50	5	-0.25	44654100	2209	22.27	20250	20250	20000	26300	14200	20250	20214.62	1.93	0	-691	20483	20366	20183	20066	19883	20425	20125	26	6050	500	14170	50	1	5150000	1040	9.24	1.13	12	0.04	2187.00	17906.00	21950	20230807	-7.97	16800	20230105	20.24	21950	-7.97	20230807	16800	20.24	20230105	21950	-7.97	20230807	16800	20.24	20230105	0.06	N	065710	500	25 억	99309	N	N	0	N	N
34	20231222	160605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	200	2	1.00	198671500	9852	115.08	20050	20300	20000	26050	14050	20050	20165.34	1.93	0	-163	20250	20150	20000	19900	19750	20200	19950	26	6000	500	14030	50	1	5150000	1043	9.26	1.13	12	0.19	2187.00	17906.00	21950	20230807	-7.74	16800	20230105	20.54	21950	-7.74	20230807	16800	20.54	20230105	21950	-7.74	20230807	16800	20.54	20230105	0.06	N	065710	500	25 억	99472	N	N	0	N	N
35	20231222	150602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	100	2	0.50	187160250	9283	108.43	20050	20300	20000	26050	14050	20050	20161.61	1.93	0	-232	20250	20150	20000	19900	19750	20200	19950	26	6000	500	14030	50	1	5150000	1038	9.21	1.13	12	0.18	2187.00	17906.00	21950	20230807	-8.20	16800	20230105	19.94	21950	-8.20	20230807	16800	19.94	20230105	21950	-8.20	20230807	16800	19.94	20230105	0.06	N	065710	500	25 억	99472	N	N	0	N	N
36	20231222	140559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	200	2	1.00	166628000	8268	96.58	20050	20300	20000	26050	14050	20050	20153.36	1.93	0	-231	20250	20150	20000	19900	19750	20200	19950	26	6000	500	14030	50	1	5150000	1043	9.26	1.13	12	0.16	2187.00	17906.00	21950	20230807	-7.74	16800	20230105	20.54	21950	-7.74	20230807	16800	20.54	20230105	21950	-7.74	20230807	16800	20.54	20230105	0.06	N	065710	500	25 억	99472	N	N	0	N	N
37	20231222	130601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	150	2	0.75	124787350	6199	72.41	20050	20300	20000	26050	14050	20050	20130.24	1.93	0	-192	20250	20150	20000	19900	19750	20200	19950	26	6000	500	14030	50	1	5150000	1040	9.24	1.13	12	0.12	2187.00	17906.00	21950	20230807	-7.97	16800	20230105	20.24	21950	-7.97	20230807	16800	20.24	20230105	21950	-7.97	20230807	16800	20.24	20230105	0.06	N	065710	500	25 억	99472	N	N	0	N	N
38	20231222	120559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	150	2	0.75	88619300	4407	51.48	20050	20300	20000	26050	14050	20050	20108.76	1.93	0	-96	20250	20150	20000	19900	19750	20200	19950	26	6000	500	14030	50	1	5150000	1040	9.24	1.13	12	0.09	2187.00	17906.00	21950	20230807	-7.97	16800	20230105	20.24	21950	-7.97	20230807	16800	20.24	20230105	21950	-7.97	20230807	16800	20.24	20230105	0.06	N	065710	500	25 억	99472	N	N	0	N	N
39	20231222	110601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	200	2	1.00	82983550	4128	48.22	20050	20300	20000	26050	14050	20050	20102.60	1.93	0	-95	20250	20150	20000	19900	19750	20200	19950	26	6000	500	14030	50	1	5150000	1043	9.26	1.13	12	0.08	2187.00	17906.00	21950	20230807	-7.74	16800	20230105	20.54	21950	-7.74	20230807	16800	20.54	20230105	21950	-7.74	20230807	16800	20.54	20230105	0.06	N	065710	500	25 억	99472	N	N	0	N	N
40	20231222	100558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	41783900	2084	24.34	20050	20150	20000	26050	14050	20050	20049.86	1.93	0	-96	20250	20150	20000	19900	19750	20200	19950	26	6000	500	14030	50	1	5150000	1033	9.17	1.12	12	0.04	2187.00	17906.00	21950	20230807	-8.66	16800	20230105	19.35	21950	-8.66	20230807	16800	19.35	20230105	21950	-8.66	20230807	16800	19.35	20230105	0.06	N	065710	500	25 억	99472	N	N	0	N	N
41	20231222	090559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	60150	3	0.04	20050	20050	20050	26050	14050	20050	20050.00	1.93	0	0	20250	20150	20000	19900	19750	20200	19950	26	6000	500	14030	50	1	5150000	1033	9.17	1.12	12	0.00	2187.00	17906.00	21950	20230807	-8.66	16800	20230105	19.35	21950	-8.66	20230807	16800	19.35	20230105	21950	-8.66	20230807	16800	19.35	20230105	0.06	N	065710	500	25 억	99472	N	N	0	N	N
42	20231221	160557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	171268710	8561	77.75	20000	20100	19850	26050	14050	20050	20005.69	1.88	0	2443	20183	20116	20033	19966	19883	20150	20000	26	6000	500	14030	50	1	5150000	1033	9.17	1.12	12	0.17	2187.00	17906.00	21950	20230807	-8.66	16800	20230105	19.35	21950	-8.66	20230807	16800	19.35	20230105	21950	-8.66	20230807	16800	19.35	20230105	0.06	N	065710	500	25 억	96969	N	N	0	N	N
43	20231221	150558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	165412310	8269	75.10	20000	20100	19850	26050	14050	20050	20003.91	1.88	0	2415	20183	20116	20033	19966	19883	20150	20000	26	6000	500	14030	50	1	5150000	1033	9.17	1.12	12	0.16	2187.00	17906.00	21950	20230807	-8.66	16800	20230105	19.35	21950	-8.66	20230807	16800	19.35	20230105	21950	-8.66	20230807	16800	19.35	20230105	0.06	N	065710	500	25 억	96969	N	N	0	N	N
44	20231221	140557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	50	2	0.25	142378060	7120	64.66	20000	20100	19850	26050	14050	20050	19996.92	1.88	0	2091	20183	20116	20033	19966	19883	20150	20000	26	6000	500	14030	50	1	5150000	1035	9.19	1.12	12	0.14	2187.00	17906.00	21950	20230807	-8.43	16800	20230105	19.64	21950	-8.43	20230807	16800	19.64	20230105	21950	-8.43	20230807	16800	19.64	20230105	0.06	N	065710	500	25 억	96969	N	N	0	N	N
45	20231221	130557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-50	5	-0.25	89669760	4485	40.73	20000	20100	19850	26050	14050	20050	19993.26	1.88	0	633	20183	20116	20033	19966	19883	20150	20000	26	6000	500	14030	50	1	5150000	1030	9.14	1.12	12	0.09	2187.00	17906.00	21950	20230807	-8.88	16800	20230105	19.05	21950	-8.88	20230807	16800	19.05	20230105	21950	-8.88	20230807	16800	19.05	20230105	0.06	N	065710	500	25 억	96969	N	N	0	N	N
46	20231221	120559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	57906490	2897	26.31	20000	20100	19850	26050	14050	20050	19988.43	1.88	0	159	20183	20116	20033	19966	19883	20150	20000	26	6000	500	14030	50	1	5150000	1033	9.17	1.12	12	0.06	2187.00	17906.00	21950	20230807	-8.66	16800	20230105	19.35	21950	-8.66	20230807	16800	19.35	20230105	21950	-8.66	20230807	16800	19.35	20230105	0.06	N	065710	500	25 억	96969	N	N	0	N	N
47	20231221	110600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19990	-60	5	-0.30	55321990	2768	25.14	20000	20100	19850	26050	14050	20050	19986.27	1.88	0	156	20183	20116	20033	19966	19883	20150	20000	26	6000	500	14030	10	1	5150000	1029	9.14	1.12	12	0.05	2187.00	17906.00	21950	20230807	-8.93	16800	20230105	18.99	21950	-8.93	20230807	16800	18.99	20230105	21950	-8.93	20230807	16800	18.99	20230105	0.06	N	065710	500	25 억	96969	N	N	0	N	N
48	20231221	100557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	27424720	1373	12.47	20000	20100	19850	26050	14050	20050	19974.30	1.88	0	148	20183	20116	20033	19966	19883	20150	20000	26	6000	500	14030	50	1	5150000	1033	9.17	1.12	12	0.03	2187.00	17906.00	21950	20230807	-8.66	16800	20230105	19.35	21950	-8.66	20230807	16800	19.35	20230105	21950	-8.66	20230807	16800	19.35	20230105	0.06	N	065710	500	25 억	96969	N	N	0	N	N
49	20231221	090558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19990	-60	5	-0.30	559940	28	0.25	20000	20000	19990	26050	14050	20050	19997.86	1.88	0	-1	20183	20116	20033	19966	19883	20150	20000	26	6000	500	14030	10	1	5150000	1029	9.14	1.12	12	0.00	2187.00	17906.00	21950	20230807	-8.93	16800	20230105	18.99	21950	-8.93	20230807	16800	18.99	20230105	21950	-8.93	20230807	16800	18.99	20230105	0.06	N	065710	500	25 억	96969	N	N	0	N	N
50	20231220	160558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	100	2	0.50	220572610	11011	116.36	19950	20100	19950	25900	13970	19950	20032.02	1.84	0	1971	20090	20020	19980	19910	19870	20000	19890	26	5950	500	13960	50	1	5150000	1033	9.17	1.12	12	0.21	2187.00	17906.00	21950	20230807	-8.66	16800	20230105	19.35	21950	-8.66	20230807	16800	19.35	20230105	21950	-8.66	20230807	16800	19.35	20230105	0.04	N	065710	500	25 억	94998	N	N	0	N	N
51	20231220	150631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	150	2	0.75	211810760	10574	111.74	19950	20100	19950	25900	13970	19950	20031.28	1.84	0	1728	20090	20020	19980	19910	19870	20000	19890	26	5950	500	13960	50	1	5150000	1035	9.19	1.12	12	0.21	2187.00	17906.00	21950	20230807	-8.43	16800	20230105	19.64	21950	-8.43	20230807	16800	19.64	20230105	21950	-8.43	20230807	16800	19.64	20230105	0.04	N	065710	500	25 억	94998	N	N	0	N	N
52	20231220	140637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	100	2	0.50	196780710	9823	103.80	19950	20100	19950	25900	13970	19950	20032.65	1.84	0	1397	20090	20020	19980	19910	19870	20000	19890	26	5950	500	13960	50	1	5150000	1033	9.17	1.12	12	0.19	2187.00	17906.00	21950	20230807	-8.66	16800	20230105	19.35	21950	-8.66	20230807	16800	19.35	20230105	21950	-8.66	20230807	16800	19.35	20230105	0.04	N	065710	500	25 억	94998	N	N	0	N	N
53	20231220	130633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	150	2	0.75	155601310	7774	82.15	19950	20100	19950	25900	13970	19950	20015.60	1.84	0	1397	20090	20020	19980	19910	19870	20000	19890	26	5950	500	13960	50	1	5150000	1035	9.19	1.12	12	0.15	2187.00	17906.00	21950	20230807	-8.43	16800	20230105	19.64	21950	-8.43	20230807	16800	19.64	20230105	21950	-8.43	20230807	16800	19.64	20230105	0.04	N	065710	500	25 억	94998	N	N	0	N	N
54	20231220	120556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	100	2	0.50	136827710	6838	72.26	19950	20100	19950	25900	13970	19950	20009.90	1.84	0	1166	20090	20020	19980	19910	19870	20000	19890	26	5950	500	13960	50	1	5150000	1033	9.17	1.12	12	0.13	2187.00	17906.00	21950	20230807	-8.66	16800	20230105	19.35	21950	-8.66	20230807	16800	19.35	20230105	21950	-8.66	20230807	16800	19.35	20230105	0.04	N	065710	500	25 억	94998	N	N	0	N	N
55	20231220	110558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	50	2	0.25	133139410	6654	70.32	19950	20100	19950	25900	13970	19950	20008.93	1.84	0	1153	20090	20020	19980	19910	19870	20000	19890	26	5950	500	13960	50	1	5150000	1030	9.14	1.12	12	0.13	2187.00	17906.00	21950	20230807	-8.88	16800	20230105	19.05	21950	-8.88	20230807	16800	19.05	20230105	21950	-8.88	20230807	16800	19.05	20230105	0.04	N	065710	500	25 억	94998	N	N	0	N	N
56	20231220	100558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	50	2	0.25	70967850	3546	37.47	19950	20100	19950	25900	13970	19950	20013.49	1.84	0	779	20090	20020	19980	19910	19870	20000	19890	26	5950	500	13960	50	1	5150000	1030	9.14	1.12	12	0.07	2187.00	17906.00	21950	20230807	-8.88	16800	20230105	19.05	21950	-8.88	20230807	16800	19.05	20230105	21950	-8.88	20230807	16800	19.05	20230105	0.04	N	065710	500	25 억	94998	N	N	0	N	N
57	20231220	090557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19960	10	2	0.05	1795510	90	0.95	19950	19960	19950	25900	13970	19950	19950.11	1.84	0	1	20090	20020	19980	19910	19870	20000	19890	26	5950	500	13960	10	1	5150000	1028	9.13	1.11	12	0.00	2187.00	17906.00	21950	20230807	-9.07	16800	20230105	18.81	21950	-9.07	20230807	16800	18.81	20230105	21950	-9.07	20230807	16800	18.81	20230105	0.04	N	065710	500	25 억	94998	N	N	0	N	N
58	20231219	160557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19950	-40	5	-0.20	189108770	9463	93.23	19990	20050	19940	25950	14000	19990	19984.03	1.84	0	269	20190	20090	20000	19900	19810	20045	19855	26	5960	500	13990	10	1	5150000	1027	9.12	1.11	12	0.18	2187.00	17906.00	21950	20230807	-9.11	16800	20230105	18.75	21950	-9.11	20230807	16800	18.75	20230105	21950	-9.11	20230807	16800	18.75	20230105	0.04	N	065710	500	25 억	94729	N	N	0	N	N
59	20231219	150559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	10	2	0.05	179562950	8985	88.52	19990	20050	19940	25950	14000	19990	19984.75	1.84	0	260	20190	20090	20000	19900	19810	20045	19855	26	5960	500	13990	50	1	5150000	1030	9.14	1.12	12	0.17	2187.00	17906.00	21950	20230807	-8.88	16800	20230105	19.05	21950	-8.88	20230807	16800	19.05	20230105	21950	-8.88	20230807	16800	19.05	20230105	0.04	N	065710	500	25 억	94729	N	N	0	N	N
60	20231219	140557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19980	-10	5	-0.05	157143020	7864	77.48	19990	20000	19940	25950	14000	19990	19982.58	1.84	0	251	20190	20090	20000	19900	19810	20045	19855	26	5960	500	13990	10	1	5150000	1029	9.14	1.12	12	0.15	2187.00	17906.00	21950	20230807	-8.97	16800	20230105	18.93	21950	-8.97	20230807	16800	18.93	20230105	21950	-8.97	20230807	16800	18.93	20230105	0.04	N	065710	500	25 억	94729	N	N	0	N	N
61	20231219	130559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19990	0	3	0.00	149767380	7495	73.84	19990	20000	19940	25950	14000	19990	19982.31	1.84	0	254	20190	20090	20000	19900	19810	20045	19855	26	5960	500	13990	10	1	5150000	1029	9.14	1.12	12	0.15	2187.00	17906.00	21950	20230807	-8.93	16800	20230105	18.99	21950	-8.93	20230807	16800	18.99	20230105	21950	-8.93	20230807	16800	18.99	20230105	0.04	N	065710	500	25 억	94729	N	N	0	N	N
62	20231219	120600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19980	-10	5	-0.05	140691920	7041	69.37	19990	20000	19940	25950	14000	19990	19981.81	1.84	0	244	20190	20090	20000	19900	19810	20045	19855	26	5960	500	13990	10	1	5150000	1029	9.14	1.12	12	0.14	2187.00	17906.00	21950	20230807	-8.97	16800	20230105	18.93	21950	-8.97	20230807	16800	18.93	20230105	21950	-8.97	20230807	16800	18.93	20230105	0.04	N	065710	500	25 억	94729	N	N	0	N	N
63	20231219	110559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19990	0	3	0.00	131179900	6565	64.68	19990	20000	19940	25950	14000	19990	19981.71	1.84	0	364	20190	20090	20000	19900	19810	20045	19855	26	5960	500	13990	10	1	5150000	1029	9.14	1.12	12	0.13	2187.00	17906.00	21950	20230807	-8.93	16800	20230105	18.99	21950	-8.93	20230807	16800	18.99	20230105	21950	-8.93	20230807	16800	18.99	20230105	0.04	N	065710	500	25 억	94729	N	N	0	N	N
64	20231219	100556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19960	-30	5	-0.15	125631780	6287	61.94	19990	20000	19960	25950	14000	19990	19982.79	1.84	0	408	20190	20090	20000	19900	19810	20045	19855	26	5960	500	13990	10	1	5150000	1028	9.13	1.11	12	0.12	2187.00	17906.00	21950	20230807	-9.07	16800	20230105	18.81	21950	-9.07	20230807	16800	18.81	20230105	21950	-9.07	20230807	16800	18.81	20230105	0.04	N	065710	500	25 억	94729	N	N	0	N	N
65	20231219	090556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19990	0	3	0.00	1679240	84	0.83	19990	20000	19980	25950	14000	19990	19990.95	1.84	0	-3	20190	20090	20000	19900	19810	20045	19855	26	5960	500	13990	10	1	5150000	1029	9.14	1.12	12	0.00	2187.00	17906.00	21950	20230807	-8.93	16800	20230105	18.99	21950	-8.93	20230807	16800	18.99	20230105	21950	-8.93	20230807	16800	18.99	20230105	0.04	N	065710	500	25 억	94729	N	N	0	N	N
66	20231218	160555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19990	-10	5	-0.05	202447960	10150	78.43	20000	20100	19910	26000	14000	20000	19940.76	1.84	0	47	20073	20036	19963	19926	19853	20055	19945	26	6000	500	14000	10	1	5150000	1029	9.14	1.12	12	0.20	2187.00	17906.00	21950	20230807	-8.93	16800	20230105	18.99	21950	-8.93	20230807	16800	18.99	20230105	21950	-8.93	20230807	16800	18.99	20230105	0.04	N	065710	500	25 억	94682	N	N	0	N	N
67	20231218	150556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19970	-30	5	-0.15	176204060	8837	68.28	20000	20100	19910	26000	14000	20000	19939.35	1.84	0	28	20073	20036	19963	19926	19853	20055	19945	26	6000	500	14000	10	1	5150000	1028	9.13	1.12	12	0.17	2187.00	17906.00	21950	20230807	-9.02	16800	20230105	18.87	21950	-9.02	20230807	16800	18.87	20230105	21950	-9.02	20230807	16800	18.87	20230105	0.04	N	065710	500	25 억	94682	N	N	0	N	N
68	20231218	140553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19950	-50	5	-0.25	166905120	8371	64.68	20000	20100	19910	26000	14000	20000	19938.49	1.84	0	47	20073	20036	19963	19926	19853	20055	19945	26	6000	500	14000	10	1	5150000	1027	9.12	1.11	12	0.16	2187.00	17906.00	21950	20230807	-9.11	16800	20230105	18.75	21950	-9.11	20230807	16800	18.75	20230105	21950	-9.11	20230807	16800	18.75	20230105	0.04	N	065710	500	25 억	94682	N	N	0	N	N
69	20231218	130554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19940	-60	5	-0.30	156302620	7839	60.57	20000	20100	19910	26000	14000	20000	19939.10	1.84	0	166	20073	20036	19963	19926	19853	20055	19945	26	6000	500	14000	10	1	5150000	1027	9.12	1.11	12	0.15	2187.00	17906.00	21950	20230807	-9.16	16800	20230105	18.69	21950	-9.16	20230807	16800	18.69	20230105	21950	-9.16	20230807	16800	18.69	20230105	0.04	N	065710	500	25 억	94682	N	N	0	N	N
70	20231218	120550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19930	-70	5	-0.35	151476380	7597	58.70	20000	20100	19910	26000	14000	20000	19938.97	1.84	0	207	20073	20036	19963	19926	19853	20055	19945	26	6000	500	14000	10	1	5150000	1026	9.11	1.11	12	0.15	2187.00	17906.00	21950	20230807	-9.20	16800	20230105	18.63	21950	-9.20	20230807	16800	18.63	20230105	21950	-9.20	20230807	16800	18.63	20230105	0.04	N	065710	500	25 억	94682	N	N	0	N	N
71	20231218	110554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19960	-40	5	-0.20	140784990	7061	54.56	20000	20100	19910	26000	14000	20000	19938.39	1.84	0	197	20073	20036	19963	19926	19853	20055	19945	26	6000	500	14000	10	1	5150000	1028	9.13	1.11	12	0.14	2187.00	17906.00	21950	20230807	-9.07	16800	20230105	18.81	21950	-9.07	20230807	16800	18.81	20230105	21950	-9.07	20230807	16800	18.81	20230105	0.04	N	065710	500	25 억	94682	N	N	0	N	N
72	20231218	100553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19920	-80	5	-0.40	126436130	6342	49.00	20000	20100	19910	26000	14000	20000	19936.32	1.84	0	177	20073	20036	19963	19926	19853	20055	19945	26	6000	500	14000	10	1	5150000	1026	9.11	1.11	12	0.12	2187.00	17906.00	21950	20230807	-9.25	16800	20230105	18.57	21950	-9.25	20230807	16800	18.57	20230105	21950	-9.25	20230807	16800	18.57	20230105	0.04	N	065710	500	25 억	94682	N	N	0	N	N
73	20231218	090550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	0	3	0.00	560400	28	0.22	20000	20050	20000	26000	14000	20000	20014.29	1.84	0	0	20073	20036	19963	19926	19853	20055	19945	26	6000	500	14000	50	1	5150000	1030	9.14	1.12	12	0.00	2187.00	17906.00	21950	20230807	-8.88	16800	20230105	19.05	21950	-8.88	20230807	16800	19.05	20230105	21950	-8.88	20230807	16800	19.05	20230105	0.04	N	065710	500	25 억	94682	N	N	0	N	N
74	20231215	160551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	60	2	0.30	258090810	12937	135.72	19940	20000	19890	25900	13960	19940	19949.68	1.82	0	712	20026	19982	19896	19852	19766	20005	19875	26	5960	500	13950	50	1	5150000	1030	9.14	1.12	12	0.25	2187.00	17906.00	21950	20230807	-8.88	16800	20230105	19.05	21950	-8.88	20230807	16800	19.05	20230105	21950	-8.88	20230807	16800	19.05	20230105	0.04	N	065710	500	25 억	93970	N	N	0	N	N
75	20231215	150554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19970	30	2	0.15	222020900	11132	116.79	19940	19980	19890	25900	13960	19940	19944.39	1.82	0	703	20026	19982	19896	19852	19766	20005	19875	26	5960	500	13950	10	1	5150000	1028	9.13	1.12	12	0.22	2187.00	17906.00	21950	20230807	-9.02	16800	20230105	18.87	21950	-9.02	20230807	16800	18.87	20230105	21950	-9.02	20230807	16800	18.87	20230105	0.04	N	065710	500	25 억	93970	N	N	0	N	N
76	20231215	140554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19970	30	2	0.15	200695760	10064	105.58	19940	19980	19890	25900	13960	19940	19941.95	1.82	0	700	20026	19982	19896	19852	19766	20005	19875	26	5960	500	13950	10	1	5150000	1028	9.13	1.12	12	0.20	2187.00	17906.00	21950	20230807	-9.02	16800	20230105	18.87	21950	-9.02	20230807	16800	18.87	20230105	21950	-9.02	20230807	16800	18.87	20230105	0.04	N	065710	500	25 억	93970	N	N	0	N	N
77	20231215	130551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19970	30	2	0.15	185546030	9305	97.62	19940	19980	19890	25900	13960	19940	19940.47	1.82	0	637	20026	19982	19896	19852	19766	20005	19875	26	5960	500	13950	10	1	5150000	1028	9.13	1.12	12	0.18	2187.00	17906.00	21950	20230807	-9.02	16800	20230105	18.87	21950	-9.02	20230807	16800	18.87	20230105	21950	-9.02	20230807	16800	18.87	20230105	0.04	N	065710	500	25 억	93970	N	N	0	N	N
78	20231215	120551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19950	10	2	0.05	177921550	8923	93.61	19940	19980	19890	25900	13960	19940	19939.66	1.82	0	572	20026	19982	19896	19852	19766	20005	19875	26	5960	500	13950	10	1	5150000	1027	9.12	1.11	12	0.17	2187.00	17906.00	21950	20230807	-9.11	16800	20230105	18.75	21950	-9.11	20230807	16800	18.75	20230105	21950	-9.11	20230807	16800	18.75	20230105	0.04	N	065710	500	25 억	93970	N	N	0	N	N
79	20231215	110546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19970	30	2	0.15	152333450	7640	80.15	19940	19980	19890	25900	13960	19940	19938.93	1.82	0	303	20026	19982	19896	19852	19766	20005	19875	26	5960	500	13950	10	1	5150000	1028	9.13	1.12	12	0.15	2187.00	17906.00	21950	20230807	-9.02	16800	20230105	18.87	21950	-9.02	20230807	16800	18.87	20230105	21950	-9.02	20230807	16800	18.87	20230105	0.04	N	065710	500	25 억	93970	N	N	0	N	N
80	20231215	100552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19960	20	2	0.10	115102000	5774	60.57	19940	19970	19890	25900	13960	19940	19934.53	1.82	0	-14	20026	19982	19896	19852	19766	20005	19875	26	5960	500	13950	10	1	5150000	1028	9.13	1.11	12	0.11	2187.00	17906.00	21950	20230807	-9.07	16800	20230105	18.81	21950	-9.07	20230807	16800	18.81	20230105	21950	-9.07	20230807	16800	18.81	20230105	0.04	N	065710	500	25 억	93970	N	N	0	N	N
81	20231215	090552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19950	10	2	0.05	3171530	159	1.67	19940	19950	19940	25900	13960	19940	19946.73	1.82	0	2	20026	19982	19896	19852	19766	20005	19875	26	5960	500	13950	10	1	5150000	1027	9.12	1.11	12	0.00	2187.00	17906.00	21950	20230807	-9.11	16800	20230105	18.75	21950	-9.11	20230807	16800	18.75	20230105	21950	-9.11	20230807	16800	18.75	20230105	0.04	N	065710	500	25 억	93970	N	N	0	N	N
82	20231214	160548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19940	80	2	0.40	189553790	9532	101.76	19860	19940	19810	25800	13910	19860	19886.05	1.81	0	533	19926	19892	19826	19792	19726	19910	19810	26	5940	500	13900	10	1	5150000	1027	9.12	1.11	12	0.19	2187.00	17906.00	21950	20230807	-9.16	16800	20230105	18.69	21950	-9.16	20230807	16800	18.69	20230105	21950	-9.16	20230807	16800	18.69	20230105	0.04	N	065710	500	25 억	93437	N	N	0	N	N
83	20231214	150610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19910	50	2	0.25	152944590	7694	82.14	19860	19930	19810	25800	13910	19860	19878.42	1.81	0	48	19926	19892	19826	19792	19726	19910	19810	26	5940	500	13900	10	1	5150000	1025	9.10	1.11	12	0.15	2187.00	17906.00	21950	20230807	-9.29	16800	20230105	18.51	21950	-9.29	20230807	16800	18.51	20230105	21950	-9.29	20230807	16800	18.51	20230105	0.04	N	065710	500	25 억	93437	N	N	0	N	N
84	20231214	140556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19900	40	2	0.20	136501290	6868	73.32	19860	19930	19810	25800	13910	19860	19874.97	1.81	0	49	19926	19892	19826	19792	19726	19910	19810	26	5940	500	13900	10	1	5150000	1025	9.10	1.11	12	0.13	2187.00	17906.00	21950	20230807	-9.34	16800	20230105	18.45	21950	-9.34	20230807	16800	18.45	20230105	21950	-9.34	20230807	16800	18.45	20230105	0.04	N	065710	500	25 억	93437	N	N	0	N	N
85	20231214	130604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19900	40	2	0.20	131047940	6594	70.40	19860	19930	19810	25800	13910	19860	19873.82	1.81	0	11	19926	19892	19826	19792	19726	19910	19810	26	5940	500	13900	10	1	5150000	1025	9.10	1.11	12	0.13	2187.00	17906.00	21950	20230807	-9.34	16800	20230105	18.45	21950	-9.34	20230807	16800	18.45	20230105	21950	-9.34	20230807	16800	18.45	20230105	0.04	N	065710	500	25 억	93437	N	N	0	N	N
86	20231214	120615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19880	20	2	0.10	127049370	6393	68.25	19860	19930	19810	25800	13910	19860	19873.20	1.81	0	6	19926	19892	19826	19792	19726	19910	19810	26	5940	500	13900	10	1	5150000	1024	9.09	1.11	12	0.12	2187.00	17906.00	21950	20230807	-9.43	16800	20230105	18.33	21950	-9.43	20230807	16800	18.33	20230105	21950	-9.43	20230807	16800	18.33	20230105	0.04	N	065710	500	25 억	93437	N	N	0	N	N
87	20231214	110550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19910	50	2	0.25	110820420	5578	59.55	19860	19930	19810	25800	13910	19860	19867.41	1.81	0	-193	19926	19892	19826	19792	19726	19910	19810	26	5940	500	13900	10	1	5150000	1025	9.10	1.11	12	0.11	2187.00	17906.00	21950	20230807	-9.29	16800	20230105	18.51	21950	-9.29	20230807	16800	18.51	20230105	21950	-9.29	20230807	16800	18.51	20230105	0.04	N	065710	500	25 억	93437	N	N	0	N	N
88	20231214	100544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19890	30	2	0.15	83780830	4218	45.03	19860	19930	19810	25800	13910	19860	19862.69	1.81	0	-210	19926	19892	19826	19792	19726	19910	19810	26	5940	500	13900	10	1	5150000	1024	9.09	1.11	12	0.08	2187.00	17906.00	21950	20230807	-9.38	16800	20230105	18.39	21950	-9.38	20230807	16800	18.39	20230105	21950	-9.38	20230807	16800	18.39	20230105	0.04	N	065710	500	25 억	93437	N	N	0	N	N
89	20231214	090524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19870	10	2	0.05	3415720	172	1.84	19860	19890	19830	25800	13910	19860	19858.84	1.81	0	-17	19926	19892	19826	19792	19726	19910	19810	26	5940	500	13900	10	1	5150000	1023	9.09	1.11	12	0.00	2187.00	17906.00	21950	20230807	-9.48	16800	20230105	18.27	21950	-9.48	20230807	16800	18.27	20230105	21950	-9.48	20230807	16800	18.27	20230105	0.04	N	065710	500	25 억	93437	N	N	0	N	N
90	20231213	160547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19860	60	2	0.30	185461030	9367	98.37	19800	19860	19760	25700	13860	19800	19799.41	1.80	0	499	19873	19836	19763	19726	19653	19855	19745	26	5900	500	13860	10	1	5150000	1023	9.08	1.11	12	0.18	2187.00	17906.00	21950	20230807	-9.52	16800	20230105	18.21	21950	-9.52	20230807	16800	18.21	20230105	21950	-9.52	20230807	16800	18.21	20230105	0.03	N	065710	500	25 억	92946	N	N	0	N	N
91	20231213	150559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19850	50	2	0.25	164541780	8313	87.30	19800	19850	19760	25700	13860	19800	19793.31	1.80	0	491	19873	19836	19763	19726	19653	19855	19745	26	5900	500	13860	10	1	5150000	1022	9.08	1.11	12	0.16	2187.00	17906.00	21950	20230807	-9.57	16800	20230105	18.15	21950	-9.57	20230807	16800	18.15	20230105	21950	-9.57	20230807	16800	18.15	20230105	0.03	N	065710	500	25 억	92946	N	N	0	N	N
92	20231213	140600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19830	30	2	0.15	140982730	7125	74.83	19800	19840	19760	25700	13860	19800	19787.05	1.80	0	494	19873	19836	19763	19726	19653	19855	19745	26	5900	500	13860	10	1	5150000	1021	9.07	1.11	12	0.14	2187.00	17906.00	21950	20230807	-9.66	16800	20230105	18.04	21950	-9.66	20230807	16800	18.04	20230105	21950	-9.66	20230807	16800	18.04	20230105	0.03	N	065710	500	25 억	92946	N	N	0	N	N
93	20231213	130559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19800	0	3	0.00	128937210	6517	68.44	19800	19800	19760	25700	13860	19800	19784.75	1.80	0	323	19873	19836	19763	19726	19653	19855	19745	26	5900	500	13860	10	1	5150000	1020	9.05	1.11	12	0.13	2187.00	17906.00	21950	20230807	-9.79	16800	20230105	17.86	21950	-9.79	20230807	16800	17.86	20230105	21950	-9.79	20230807	16800	17.86	20230105	0.03	N	065710	500	25 억	92946	N	N	0	N	N
94	20231213	120557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19790	-10	5	-0.05	108685620	5494	57.70	19800	19800	19760	25700	13860	19800	19782.60	1.80	0	65	19873	19836	19763	19726	19653	19855	19745	26	5900	500	13860	10	1	5150000	1019	9.05	1.11	12	0.11	2187.00	17906.00	21950	20230807	-9.84	16800	20230105	17.80	21950	-9.84	20230807	16800	17.80	20230105	21950	-9.84	20230807	16800	17.80	20230105	0.03	N	065710	500	25 억	92946	N	N	0	N	N
95	20231213	110559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19800	0	3	0.00	94926130	4798	50.39	19800	19800	19760	25700	13860	19800	19784.52	1.80	0	64	19873	19836	19763	19726	19653	19855	19745	26	5900	500	13860	10	1	5150000	1020	9.05	1.11	12	0.09	2187.00	17906.00	21950	20230807	-9.79	16800	20230105	17.86	21950	-9.79	20230807	16800	17.86	20230105	21950	-9.79	20230807	16800	17.86	20230105	0.03	N	065710	500	25 억	92946	N	N	0	N	N
96	20231213	100602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19800	0	3	0.00	76717980	3878	40.73	19800	19800	19770	25700	13860	19800	19782.87	1.80	0	64	19873	19836	19763	19726	19653	19855	19745	26	5900	500	13860	10	1	5150000	1020	9.05	1.11	12	0.08	2187.00	17906.00	21950	20230807	-9.79	16800	20230105	17.86	21950	-9.79	20230807	16800	17.86	20230105	21950	-9.79	20230807	16800	17.86	20230105	0.03	N	065710	500	25 억	92946	N	N	0	N	N
97	20231213	090553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19790	-10	5	-0.05	1326170	67	0.70	19800	19800	19790	25700	13860	19800	19793.58	1.80	0	9	19873	19836	19763	19726	19653	19855	19745	26	5900	500	13860	10	1	5150000	1019	9.05	1.11	12	0.00	2187.00	17906.00	21950	20230807	-9.84	16800	20230105	17.80	21950	-9.84	20230807	16800	17.80	20230105	21950	-9.84	20230807	16800	17.80	20230105	0.03	N	065710	500	25 억	92946	N	N	0	N	N
98	20231212	160534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19800	100	2	0.51	187806550	9519	119.95	19700	19800	19690	25600	13790	19700	19729.65	1.80	0	328	19826	19762	19656	19592	19486	19795	19625	26	5900	500	13790	10	1	5150000	1020	9.05	1.11	12	0.18	2187.00	17906.00	21950	20230807	-9.79	16800	20230105	17.86	21950	-9.79	20230807	16800	17.86	20230105	21950	-9.79	20230807	16800	17.86	20230105	0.03	N	065710	500	25 억	92618	N	N	1	N	N
99	20231212	150540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19730	30	2	0.15	175367840	8890	112.02	19700	19800	19690	25600	13790	19700	19726.42	1.80	0	271	19826	19762	19656	19592	19486	19795	19625	26	5900	500	13790	10	1	5150000	1016	9.02	1.10	12	0.17	2187.00	17906.00	21950	20230807	-10.11	16800	20230105	17.44	21950	-10.11	20230807	16800	17.44	20230105	21950	-10.11	20230807	16800	17.44	20230105	0.03	N	065710	500	25 억	92618	N	N	1	N	N
100	20231212	140514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19730	30	2	0.15	143670330	7282	91.76	19700	19800	19700	25600	13790	19700	19729.52	1.80	0	197	19826	19762	19656	19592	19486	19795	19625	26	5900	500	13790	10	1	5150000	1016	9.02	1.10	12	0.14	2187.00	17906.00	21950	20230807	-10.11	16800	20230105	17.44	21950	-10.11	20230807	16800	17.44	20230105	21950	-10.11	20230807	16800	17.44	20230105	0.03	N	065710	500	25 억	92618	N	N	1	N	N
101	20231212	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19720	20	2	0.10	133308180	6757	85.14	19700	19800	19700	25600	13790	19700	19728.90	1.80	0	180	19826	19762	19656	19592	19486	19795	19625	26	5900	500	13790	10	1	5150000	1016	9.02	1.10	12	0.13	2187.00	17906.00	21950	20230807	-10.16	16800	20230105	17.38	21950	-10.16	20230807	16800	17.38	20230105	21950	-10.16	20230807	16800	17.38	20230105	0.03	N	065710	500	25 억	92618	N	N	1	N	N
102	20231212	120511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19720	20	2	0.10	127020200	6438	81.12	19700	19800	19700	25600	13790	19700	19729.76	1.80	0	148	19826	19762	19656	19592	19486	19795	19625	26	5900	500	13790	10	1	5150000	1016	9.02	1.10	12	0.13	2187.00	17906.00	21950	20230807	-10.16	16800	20230105	17.38	21950	-10.16	20230807	16800	17.38	20230105	21950	-10.16	20230807	16800	17.38	20230105	0.03	N	065710	500	25 억	92618	N	N	1	N	N
103	20231212	110517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19740	40	2	0.20	121716130	6169	77.73	19700	19800	19700	25600	13790	19700	19730.29	1.80	0	109	19826	19762	19656	19592	19486	19795	19625	26	5900	500	13790	10	1	5150000	1017	9.03	1.10	12	0.12	2187.00	17906.00	21950	20230807	-10.07	16800	20230105	17.50	21950	-10.07	20230807	16800	17.50	20230105	21950	-10.07	20230807	16800	17.50	20230105	0.03	N	065710	500	25 억	92618	N	N	1	N	N
104	20231212	100537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19710	10	2	0.05	108022290	5474	68.98	19700	19800	19700	25600	13790	19700	19733.70	1.80	0	103	19826	19762	19656	19592	19486	19795	19625	26	5900	500	13790	10	1	5150000	1015	9.01	1.10	12	0.11	2187.00	17906.00	21950	20230807	-10.21	16800	20230105	17.32	21950	-10.21	20230807	16800	17.32	20230105	21950	-10.21	20230807	16800	17.32	20230105	0.03	N	065710	500	25 억	92618	N	N	1	N	N
105	20231212	090535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19700	0	3	0.00	78800	4	0.05	19700	19700	19700	25600	13790	19700	19700.00	1.80	0	0	19826	19762	19656	19592	19486	19795	19625	26	5900	500	13790	10	1	5150000	1015	9.01	1.10	12	0.00	2187.00	17906.00	21950	20230807	-10.25	16800	20230105	17.26	21950	-10.25	20230807	16800	17.26	20230105	21950	-10.25	20230807	16800	17.26	20230105	0.03	N	065710	500	25 억	92618	N	N	1	N	N
106	20231211	160538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19700	80	2	0.41	155788810	7930	116.40	19680	19720	19550	25500	13740	19620	19645.43	1.79	-350	270	19673	19646	19603	19576	19533	19660	19590	26	5880	500	13730	10	1	5150000	1015	9.01	1.10	12	0.15	2187.00	17906.00	21950	20230807	-10.25	16800	20230105	17.26	21950	-10.25	20230807	16800	17.26	20230105	21950	-10.25	20230807	16800	17.26	20230105	0.04	N	065710	500	25 억	92002	N	N	1	N	N
107	20231211	150535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19700	80	2	0.41	146944160	7481	109.80	19680	19720	19550	25500	13740	19620	19642.32	1.79	-350	258	19673	19646	19603	19576	19533	19660	19590	26	5880	500	13730	10	1	5150000	1015	9.01	1.10	12	0.15	2187.00	17906.00	21950	20230807	-10.25	16800	20230105	17.26	21950	-10.25	20230807	16800	17.26	20230105	21950	-10.25	20230807	16800	17.26	20230105	0.04	N	065710	500	25 억	92002	N	N	0	N	N
108	20231211	140535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19650	30	2	0.15	116390150	5924	86.95	19680	19720	19550	25500	13740	19620	19647.22	1.79	-350	187	19673	19646	19603	19576	19533	19660	19590	26	5880	500	13730	10	1	5150000	1012	8.98	1.10	12	0.12	2187.00	17906.00	21950	20230807	-10.48	16800	20230105	16.96	21950	-10.48	20230807	16800	16.96	20230105	21950	-10.48	20230807	16800	16.96	20230105	0.04	N	065710	500	25 억	92002	N	N	0	N	N
109	20231211	130537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19650	30	2	0.15	109536040	5575	81.83	19680	19720	19550	25500	13740	19620	19647.72	1.79	-350	177	19673	19646	19603	19576	19533	19660	19590	26	5880	500	13730	10	1	5150000	1012	8.98	1.10	12	0.11	2187.00	17906.00	21950	20230807	-10.48	16800	20230105	16.96	21950	-10.48	20230807	16800	16.96	20230105	21950	-10.48	20230807	16800	16.96	20230105	0.04	N	065710	500	25 억	92002	N	N	0	N	N
110	20231211	120536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19690	70	2	0.36	104123810	5300	77.79	19680	19720	19550	25500	13740	19620	19646.00	1.79	-350	174	19673	19646	19603	19576	19533	19660	19590	26	5880	500	13730	10	1	5150000	1014	9.00	1.10	12	0.10	2187.00	17906.00	21950	20230807	-10.30	16800	20230105	17.20	21950	-10.30	20230807	16800	17.20	20230105	21950	-10.30	20230807	16800	17.20	20230105	0.04	N	065710	500	25 억	92002	N	N	0	N	N
111	20231211	110534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	60	2	0.31	87540080	4457	65.42	19680	19720	19600	25500	13740	19620	19641.03	1.79	-350	116	19673	19646	19603	19576	19533	19660	19590	26	5880	500	13730	10	1	5150000	1014	9.00	1.10	12	0.09	2187.00	17906.00	21950	20230807	-10.34	16800	20230105	17.14	21950	-10.34	20230807	16800	17.14	20230105	21950	-10.34	20230807	16800	17.14	20230105	0.04	N	065710	500	25 억	92002	N	N	0	N	N
112	20231211	100534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19710	90	2	0.46	40177280	2042	29.97	19680	19720	19610	25500	13740	19620	19675.46	1.79	-350	91	19673	19646	19603	19576	19533	19660	19590	26	5880	500	13730	10	1	5150000	1015	9.01	1.10	12	0.04	2187.00	17906.00	21950	20230807	-10.21	16800	20230105	17.32	21950	-10.21	20230807	16800	17.32	20230105	21950	-10.21	20230807	16800	17.32	20230105	0.04	N	065710	500	25 억	92002	N	N	0	N	N
113	20231211	090531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19690	70	2	0.36	2375370	121	1.78	19680	19690	19620	25500	13740	19620	19631.16	1.79	-350	0	19673	19646	19603	19576	19533	19660	19590	26	5880	500	13730	10	1	5150000	1014	9.00	1.10	12	0.00	2187.00	17906.00	21950	20230807	-10.30	16800	20230105	17.20	21950	-10.30	20230807	16800	17.20	20230105	21950	-10.30	20230807	16800	17.20	20230105	0.04	N	065710	500	25 억	92002	N	N	0	N	N
114	20231208	160528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19620	70	2	0.36	133469790	6812	111.11	19560	19630	19560	25400	13690	19550	19593.33	1.79	0	350	19676	19612	19536	19472	19396	19575	19435	26	5850	500	13680	10	1	5150000	1010	8.97	1.10	12	0.13	2187.00	17906.00	21950	20230807	-10.62	16800	20230105	16.79	21950	-10.62	20230807	16800	16.79	20230105	21950	-10.62	20230807	16800	16.79	20230105	0.05	N	065710	500	25 억	92002	N	N	0	N	N
115	20231208	150530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19590	40	2	0.20	124821370	6371	103.91	19560	19630	19560	25400	13690	19550	19592.12	1.79	0	351	19676	19612	19536	19472	19396	19575	19435	26	5850	500	13680	10	1	5150000	1009	8.96	1.09	12	0.12	2187.00	17906.00	21950	20230807	-10.75	16800	20230105	16.61	21950	-10.75	20230807	16800	16.61	20230105	21950	-10.75	20230807	16800	16.61	20230105	0.05	N	065710	500	25 억	92002	N	N	0	N	N
116	20231208	140529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19590	40	2	0.20	121060080	6179	100.78	19560	19630	19560	25400	13690	19550	19592.18	1.79	0	265	19676	19612	19536	19472	19396	19575	19435	26	5850	500	13680	10	1	5150000	1009	8.96	1.09	12	0.12	2187.00	17906.00	21950	20230807	-10.75	16800	20230105	16.61	21950	-10.75	20230807	16800	16.61	20230105	21950	-10.75	20230807	16800	16.61	20230105	0.05	N	065710	500	25 억	92002	N	N	0	N	N
117	20231208	130528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19590	40	2	0.20	115300480	5885	95.99	19560	19630	19560	25400	13690	19550	19592.27	1.79	0	268	19676	19612	19536	19472	19396	19575	19435	26	5850	500	13680	10	1	5150000	1009	8.96	1.09	12	0.11	2187.00	17906.00	21950	20230807	-10.75	16800	20230105	16.61	21950	-10.75	20230807	16800	16.61	20230105	21950	-10.75	20230807	16800	16.61	20230105	0.05	N	065710	500	25 억	92002	N	N	0	N	N
118	20231208	120525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19590	40	2	0.20	81024650	4135	67.44	19560	19630	19560	25400	13690	19550	19594.84	1.79	0	242	19676	19612	19536	19472	19396	19575	19435	26	5850	500	13680	10	1	5150000	1009	8.96	1.09	12	0.08	2187.00	17906.00	21950	20230807	-10.75	16800	20230105	16.61	21950	-10.75	20230807	16800	16.61	20230105	21950	-10.75	20230807	16800	16.61	20230105	0.05	N	065710	500	25 억	92002	N	N	0	N	N
119	20231208	110524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	50	2	0.26	46482430	2372	38.69	19560	19630	19560	25400	13690	19550	19596.30	1.79	0	131	19676	19612	19536	19472	19396	19575	19435	26	5850	500	13680	10	1	5150000	1009	8.96	1.09	12	0.05	2187.00	17906.00	21950	20230807	-10.71	16800	20230105	16.67	21950	-10.71	20230807	16800	16.67	20230105	21950	-10.71	20230807	16800	16.67	20230105	0.05	N	065710	500	25 억	92002	N	N	0	N	N
120	20231208	100531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19620	70	2	0.36	28732340	1466	23.91	19560	19630	19560	25400	13690	19550	19599.14	1.79	0	72	19676	19612	19536	19472	19396	19575	19435	26	5850	500	13680	10	1	5150000	1010	8.97	1.10	12	0.03	2187.00	17906.00	21950	20230807	-10.62	16800	20230105	16.79	21950	-10.62	20230807	16800	16.79	20230105	21950	-10.62	20230807	16800	16.79	20230105	0.05	N	065710	500	25 억	92002	N	N	0	N	N
121	20231208	090523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19560	10	2	0.05	782400	40	0.65	19560	19560	19560	25400	13690	19550	19560.00	1.79	0	0	19676	19612	19536	19472	19396	19575	19435	26	5850	500	13680	10	1	5150000	1007	8.94	1.09	12	0.00	2187.00	17906.00	21950	20230807	-10.89	16800	20230105	16.43	21950	-10.89	20230807	16800	16.43	20230105	21950	-10.89	20230807	16800	16.43	20230105	0.05	N	065710	500	25 억	92002	N	N	0	N	N
122	20231207	160526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19550	0	3	0.00	119693440	6131	68.36	19600	19600	19460	25400	13690	19550	19522.49	1.78	0	77	19676	19612	19506	19442	19336	19645	19475	26	5850	500	13680	10	1	5150000	1007	8.94	1.09	12	0.12	2187.00	17906.00	21950	20230807	-10.93	16800	20230105	16.37	21950	-10.93	20230807	16800	16.37	20230105	21950	-10.93	20230807	16800	16.37	20230105	0.04	N	065710	500	25 억	91911	N	N	0	N	N
123	20231207	150526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-50	5	-0.26	113915990	5835	65.06	19600	19600	19460	25400	13690	19550	19522.69	1.78	0	77	19676	19612	19506	19442	19336	19645	19475	26	5850	500	13680	10	1	5150000	1004	8.92	1.09	12	0.11	2187.00	17906.00	21950	20230807	-11.16	16800	20230105	16.07	21950	-11.16	20230807	16800	16.07	20230105	21950	-11.16	20230807	16800	16.07	20230105	0.04	N	065710	500	25 억	91911	N	N	0	N	N
124	20231207	140524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19540	-10	5	-0.05	95341440	4883	54.44	19600	19600	19460	25400	13690	19550	19524.98	1.78	0	55	19676	19612	19506	19442	19336	19645	19475	26	5850	500	13680	10	1	5150000	1006	8.93	1.09	12	0.09	2187.00	17906.00	21950	20230807	-10.98	16800	20230105	16.31	21950	-10.98	20230807	16800	16.31	20230105	21950	-10.98	20230807	16800	16.31	20230105	0.04	N	065710	500	25 억	91911	N	N	0	N	N
125	20231207	130525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19490	-60	5	-0.31	90228820	4621	51.52	19600	19600	19460	25400	13690	19550	19525.62	1.78	0	55	19676	19612	19506	19442	19336	19645	19475	26	5850	500	13680	10	1	5150000	1004	8.91	1.09	12	0.09	2187.00	17906.00	21950	20230807	-11.21	16800	20230105	16.01	21950	-11.21	20230807	16800	16.01	20230105	21950	-11.21	20230807	16800	16.01	20230105	0.04	N	065710	500	25 억	91911	N	N	0	N	N
126	20231207	120525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-50	5	-0.26	87324580	4472	49.86	19600	19600	19460	25400	13690	19550	19526.76	1.78	0	42	19676	19612	19506	19442	19336	19645	19475	26	5850	500	13680	10	1	5150000	1004	8.92	1.09	12	0.09	2187.00	17906.00	21950	20230807	-11.16	16800	20230105	16.07	21950	-11.16	20230807	16800	16.07	20230105	21950	-11.16	20230807	16800	16.07	20230105	0.04	N	065710	500	25 억	91911	N	N	0	N	N
127	20231207	110522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19540	-10	5	-0.05	71224410	3648	40.67	19600	19600	19460	25400	13690	19550	19523.96	1.78	0	39	19676	19612	19506	19442	19336	19645	19475	26	5850	500	13680	10	1	5150000	1006	8.93	1.09	12	0.07	2187.00	17906.00	21950	20230807	-10.98	16800	20230105	16.31	21950	-10.98	20230807	16800	16.31	20230105	21950	-10.98	20230807	16800	16.31	20230105	0.04	N	065710	500	25 억	91911	N	N	0	N	N
128	20231207	100521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19580	30	2	0.15	51602850	2646	29.50	19600	19600	19460	25400	13690	19550	19501.50	1.78	0	38	19676	19612	19506	19442	19336	19645	19475	26	5850	500	13680	10	1	5150000	1008	8.95	1.09	12	0.05	2187.00	17906.00	21950	20230807	-10.80	16800	20230105	16.55	21950	-10.80	20230807	16800	16.55	20230105	21950	-10.80	20230807	16800	16.55	20230105	0.04	N	065710	500	25 억	91911	N	N	0	N	N
129	20231207	090527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19540	-10	5	-0.05	2092750	107	1.19	19600	19600	19540	25400	13690	19550	19563.24	1.78	0	-5	19676	19612	19506	19442	19336	19645	19475	26	5850	500	13680	10	1	5150000	1006	8.93	1.09	12	0.00	2187.00	17906.00	21950	20230807	-10.98	16800	20230105	16.31	21950	-10.98	20230807	16800	16.31	20230105	21950	-10.98	20230807	16800	16.31	20230105	0.04	N	065710	500	25 억	91911	N	N	0	N	N
130	20231206	160517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19550	150	2	0.77	174380740	8951	46.06	19400	19570	19400	25200	13580	19400	19481.70	1.78	0	170	19660	19530	19330	19200	19000	19595	19265	26	5800	500	13580	10	1	5150000	1007	8.94	1.09	12	0.17	2187.00	17906.00	21950	20230807	-10.93	16800	20230105	16.37	21950	-10.93	20230807	16800	16.37	20230105	21950	-10.93	20230807	16800	16.37	20230105	0.04	N	065710	500	25 억	91731	N	N	0	N	N
131	20231206	150527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19560	160	2	0.82	169726070	8713	44.84	19400	19560	19400	25200	13580	19400	19479.64	1.78	0	163	19660	19530	19330	19200	19000	19595	19265	26	5800	500	13580	10	1	5150000	1007	8.94	1.09	12	0.17	2187.00	17906.00	21950	20230807	-10.89	16800	20230105	16.43	21950	-10.89	20230807	16800	16.43	20230105	21950	-10.89	20230807	16800	16.43	20230105	0.04	N	065710	500	25 억	91731	N	N	0	N	N
132	20231206	140524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	100	2	0.52	112625760	5784	29.77	19400	19500	19400	25200	13580	19400	19471.95	1.78	0	111	19660	19530	19330	19200	19000	19595	19265	26	5800	500	13580	10	1	5150000	1004	8.92	1.09	12	0.11	2187.00	17906.00	21950	20230807	-11.16	16800	20230105	16.07	21950	-11.16	20230807	16800	16.07	20230105	21950	-11.16	20230807	16800	16.07	20230105	0.04	N	065710	500	25 억	91731	N	N	0	N	N
133	20231206	130520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19440	40	2	0.21	64937700	3337	17.17	19400	19490	19400	25200	13580	19400	19459.90	1.78	0	57	19660	19530	19330	19200	19000	19595	19265	26	5800	500	13580	10	1	5150000	1001	8.89	1.09	12	0.06	2187.00	17906.00	21950	20230807	-11.44	16800	20230105	15.71	21950	-11.44	20230807	16800	15.71	20230105	21950	-11.44	20230807	16800	15.71	20230105	0.04	N	065710	500	25 억	91731	N	N	0	N	N
134	20231206	120515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19450	50	2	0.26	58909650	3027	15.58	19400	19490	19400	25200	13580	19400	19461.40	1.78	0	53	19660	19530	19330	19200	19000	19595	19265	26	5800	500	13580	10	1	5150000	1002	8.89	1.09	12	0.06	2187.00	17906.00	21950	20230807	-11.39	16800	20230105	15.77	21950	-11.39	20230807	16800	15.77	20230105	21950	-11.39	20230807	16800	15.77	20230105	0.04	N	065710	500	25 억	91731	N	N	0	N	N
135	20231206	110526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19470	70	2	0.36	41412200	2128	10.95	19400	19490	19400	25200	13580	19400	19460.62	1.78	0	-11	19660	19530	19330	19200	19000	19595	19265	26	5800	500	13580	10	1	5150000	1003	8.90	1.09	12	0.04	2187.00	17906.00	21950	20230807	-11.30	16800	20230105	15.89	21950	-11.30	20230807	16800	15.89	20230105	21950	-11.30	20230807	16800	15.89	20230105	0.04	N	065710	500	25 억	91731	N	N	0	N	N
136	20231206	100522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19480	80	2	0.41	25039030	1287	6.62	19400	19490	19400	25200	13580	19400	19455.35	1.78	0	-11	19660	19530	19330	19200	19000	19595	19265	26	5800	500	13580	10	1	5150000	1003	8.91	1.09	12	0.02	2187.00	17906.00	21950	20230807	-11.25	16800	20230105	15.95	21950	-11.25	20230807	16800	15.95	20230105	21950	-11.25	20230807	16800	15.95	20230105	0.04	N	065710	500	25 억	91731	N	N	0	N	N
137	20231206	090521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19470	70	2	0.36	2953660	152	0.78	19400	19490	19400	25200	13580	19400	19431.97	1.78	0	-10	19660	19530	19330	19200	19000	19595	19265	26	5800	500	13580	10	1	5150000	1003	8.90	1.09	12	0.00	2187.00	17906.00	21950	20230807	-11.30	16800	20230105	15.89	21950	-11.30	20230807	16800	15.89	20230105	21950	-11.30	20230807	16800	15.89	20230105	0.04	N	065710	500	25 억	91731	N	N	0	N	N
138	20231205	160524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19400	400	2	2.11	375873250	19420	628.28	19130	19460	19130	24700	13300	19000	19354.97	1.77	0	736	19120	19060	18990	18930	18860	19090	18960	26	5700	500	13300	10	1	5150000	999	8.87	1.08	12	0.38	2187.00	17906.00	21950	20230807	-11.62	16800	20230105	15.48	21950	-11.62	20230807	16800	15.48	20230105	21950	-11.62	20230807	16800	15.48	20230105	0.04	N	065710	500	25 억	90902	N	N	0	N	N
139	20231205	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19310	310	2	1.63	359735400	18587	601.33	19130	19460	19130	24700	13300	19000	19354.16	1.77	0	731	19120	19060	18990	18930	18860	19090	18960	26	5700	500	13300	10	1	5150000	994	8.83	1.08	12	0.36	2187.00	17906.00	21950	20230807	-12.03	16800	20230105	14.94	21950	-12.03	20230807	16800	14.94	20230105	21950	-12.03	20230807	16800	14.94	20230105	0.04	N	065710	500	25 억	90902	N	N	0	N	N
140	20231205	140523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19420	420	2	2.21	325127750	16802	543.58	19130	19460	19130	24700	13300	19000	19350.56	1.77	0	706	19120	19060	18990	18930	18860	19090	18960	26	5700	500	13300	10	1	5150000	1000	8.88	1.08	12	0.33	2187.00	17906.00	21950	20230807	-11.53	16800	20230105	15.60	21950	-11.53	20230807	16800	15.60	20230105	21950	-11.53	20230807	16800	15.60	20230105	0.04	N	065710	500	25 억	90902	N	N	0	N	N
141	20231205	130521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19380	380	2	2.00	267904200	13857	448.30	19130	19450	19130	24700	13300	19000	19333.52	1.77	0	528	19120	19060	18990	18930	18860	19090	18960	26	5700	500	13300	10	1	5150000	998	8.86	1.08	12	0.27	2187.00	17906.00	21950	20230807	-11.71	16800	20230105	15.36	21950	-11.71	20230807	16800	15.36	20230105	21950	-11.71	20230807	16800	15.36	20230105	0.04	N	065710	500	25 억	90902	N	N	0	N	N
142	20231205	120517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19270	270	2	1.42	240272190	12424	401.94	19130	19450	19130	24700	13300	19000	19339.39	1.77	0	314	19120	19060	18990	18930	18860	19090	18960	26	5700	500	13300	10	1	5150000	992	8.81	1.08	12	0.24	2187.00	17906.00	21950	20230807	-12.21	16800	20230105	14.70	21950	-12.21	20230807	16800	14.70	20230105	21950	-12.21	20230807	16800	14.70	20230105	0.04	N	065710	500	25 억	90902	N	N	0	N	N
143	20231205	110518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19300	300	2	1.58	207388150	10718	346.75	19130	19450	19130	24700	13300	19000	19349.55	1.77	0	226	19120	19060	18990	18930	18860	19090	18960	26	5700	500	13300	10	1	5150000	994	8.82	1.08	12	0.21	2187.00	17906.00	21950	20230807	-12.07	16800	20230105	14.88	21950	-12.07	20230807	16800	14.88	20230105	21950	-12.07	20230807	16800	14.88	20230105	0.04	N	065710	500	25 억	90902	N	N	0	N	N
144	20231205	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19360	360	2	1.89	141293590	7305	236.33	19130	19450	19130	24700	13300	19000	19342.09	1.77	0	5	19120	19060	18990	18930	18860	19090	18960	26	5700	500	13300	10	1	5150000	997	8.85	1.08	12	0.14	2187.00	17906.00	21950	20230807	-11.80	16800	20230105	15.24	21950	-11.80	20230807	16800	15.24	20230105	21950	-11.80	20230807	16800	15.24	20230105	0.04	N	065710	500	25 억	90902	N	N	0	N	N
145	20231205	090517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19450	450	2	2.37	35008630	1816	58.75	19130	19450	19130	24700	13300	19000	19278.03	1.77	0	-116	19120	19060	18990	18930	18860	19090	18960	26	5700	500	13300	10	1	5150000	1002	8.89	1.09	12	0.04	2187.00	17906.00	21950	20230807	-11.39	16800	20230105	15.77	21950	-11.39	20230807	16800	15.77	20230105	21950	-11.39	20230807	16800	15.77	20230105	0.04	N	065710	500	25 억	90902	N	N	0	N	N
146	20231204	160517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19000	0	3	0.00	58347170	3080	176.71	18920	19050	18920	24700	13300	19000	18943.89	1.76	0	8	19120	19060	19010	18950	18900	19035	18925	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억	90799	N	N	0	N	N
147	20231204	150519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19000	0	3	0.00	52362190	2765	158.63	18920	19050	18920	24700	13300	19000	18937.50	1.76	0	9	19120	19060	19010	18950	18900	19035	18925	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억	90799	N	N	0	N	N
148	20231204	140516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19000	0	3	0.00	51868200	2739	157.14	18920	19050	18920	24700	13300	19000	18936.91	1.76	0	10	19120	19060	19010	18950	18900	19035	18925	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억	90799	N	N	0	N	N
149	20231204	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18990	-10	5	-0.05	47993380	2535	145.44	18920	19050	18920	24700	13300	19000	18932.30	1.76	0	10	19120	19060	19010	18950	18900	19035	18925	26	5700	500	13300	10	1	5150000	978	8.68	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.49	16800	20230105	13.04	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16800	13.04	20230105	0.04	N	065710	500	25 억	90799	N	N	0	N	N
150	20231204	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18960	-40	5	-0.21	47708920	2520	144.58	18920	19050	18920	24700	13300	19000	18932.11	1.76	0	10	19120	19060	19010	18950	18900	19035	18925	26	5700	500	13300	10	1	5150000	976	8.67	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.62	16800	20230105	12.86	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16800	12.86	20230105	0.04	N	065710	500	25 억	90799	N	N	0	N	N
151	20231204	110517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19000	0	3	0.00	45069460	2381	136.60	18920	19050	18920	24700	13300	19000	18928.79	1.76	0	10	19120	19060	19010	18950	18900	19035	18925	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억	90799	N	N	0	N	N
152	20231204	100515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18940	-60	5	-0.32	37380890	1975	113.31	18920	19050	18920	24700	13300	19000	18927.03	1.76	0	2	19120	19060	19010	18950	18900	19035	18925	26	5700	500	13300	10	1	5150000	975	8.66	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.71	16800	20230105	12.74	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16800	12.74	20230105	0.04	N	065710	500	25 억	90799	N	N	0	N	N
153	20231204	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18920	-80	5	-0.42	11030930	583	33.45	18920	18930	18920	24700	13300	19000	18920.98	1.76	0	46	19120	19060	19010	18950	18900	19035	18925	26	5700	500	13300	10	1	5150000	974	8.65	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.80	16800	20230105	12.62	21950	-13.80	20230807	16800	12.62	20230105	21950	-13.80	20230807	16800	12.62	20230105	0.04	N	065710	500	25 억	90799	N	N	0	N	N
154	20231201	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19000	0	3	0.00	32919050	1733	87.04	19060	19070	18960	24700	13300	19000	18995.41	1.76	0	-30	19093	19046	19003	18956	18913	19045	18955	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억	90829	N	N	0	N	N
155	20231201	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19000	0	3	0.00	29822390	1570	78.85	19060	19070	18960	24700	13300	19000	18995.15	1.76	0	-6	19093	19046	19003	18956	18913	19045	18955	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억	90829	N	N	0	N	N
156	20231201	140515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19000	0	3	0.00	28663840	1509	75.79	19060	19070	18960	24700	13300	19000	18995.26	1.76	0	-6	19093	19046	19003	18956	18913	19045	18955	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억	90829	N	N	0	N	N
157	20231201	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18970	-30	5	-0.16	27089300	1426	71.62	19060	19070	18960	24700	13300	19000	18996.70	1.76	0	-6	19093	19046	19003	18956	18913	19045	18955	26	5700	500	13300	10	1	5150000	977	8.67	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.58	16800	20230105	12.92	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16800	12.92	20230105	0.04	N	065710	500	25 억	90829	N	N	0	N	N
158	20231201	120518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18970	-30	5	-0.16	24490880	1289	64.74	19060	19070	18970	24700	13300	19000	18999.91	1.76	0	-6	19093	19046	19003	18956	18913	19045	18955	26	5700	500	13300	10	1	5150000	977	8.67	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.58	16800	20230105	12.92	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16800	12.92	20230105	0.04	N	065710	500	25 억	90829	N	N	0	N	N
159	20231201	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18990	-10	5	-0.05	20505580	1079	54.19	19060	19070	18990	24700	13300	19000	19004.24	1.76	0	-6	19093	19046	19003	18956	18913	19045	18955	26	5700	500	13300	10	1	5150000	978	8.68	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.49	16800	20230105	13.04	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16800	13.04	20230105	0.04	N	065710	500	25 억	90829	N	N	0	N	N
160	20231201	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19000	0	3	0.00	5287740	278	13.96	19060	19070	18990	24700	13300	19000	19020.65	1.76	0	-6	19093	19046	19003	18956	18913	19045	18955	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억	90829	N	N	0	N	N
161	20231201	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19060	60	2	0.32	57180	3	0.15	19060	19060	19060	24700	13300	19000	19060.00	1.76	0	0	19093	19046	19003	18956	18913	19045	18955	26	5700	500	13300	10	1	5150000	982	8.72	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.17	16800	20230105	13.45	21950	-13.17	20230807	16800	13.45	20230105	21950	-13.17	20230807	16800	13.45	20230105	0.04	N	065710	500	25 억	90829	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History