KissMeData/037070/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	50	2	0.50	277767180	27670	110.13	10070	10120	9970	12970	6990	9980	10038.67	0.69	331	332	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2006	21.80	1.88	12	0.14	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
3	20231229	150457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	50	2	0.50	277767180	27670	110.13	10070	10120	9970	12970	6990	9980	10038.67	0.69	331	332	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2006	21.80	1.88	12	0.14	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
4	20231229	140457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	50	2	0.50	277767180	27670	110.13	10070	10120	9970	12970	6990	9980	10038.67	0.69	331	332	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2006	21.80	1.88	12	0.14	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
5	20231229	130457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	50	2	0.50	277767180	27670	110.13	10070	10120	9970	12970	6990	9980	10038.67	0.69	331	332	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2006	21.80	1.88	12	0.14	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
6	20231229	120457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	50	2	0.50	277767180	27670	110.13	10070	10120	9970	12970	6990	9980	10038.67	0.69	331	332	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2006	21.80	1.88	12	0.14	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
7	20231229	110439	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	50	2	0.50	277767180	27670	110.13	10070	10120	9970	12970	6990	9980	10038.67	0.69	331	332	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2006	21.80	1.88	12	0.14	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
8	20231229	100443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	50	2	0.50	277767180	27670	110.13	10070	10120	9970	12970	6990	9980	10038.67	0.69	331	332	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2006	21.80	1.88	12	0.14	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
9	20231229	090443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	50	2	0.50	277767180	27670	110.13	10070	10120	9970	12970	6990	9980	10038.67	0.69	331	332	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2006	21.80	1.88	12	0.14	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
10	20231228	160438	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	50	2	0.50	276972620	27591	109.81	10070	10120	9970	12970	6990	9980	10038.67	0.69	0	332	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2006	21.80	1.88	12	0.14	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.28	N	037070	500	100 억		137111	N	N	0	N	00	N
11	20231228	150443	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	90	2	0.90	252658840	25170	100.18	10070	10120	9970	12970	6990	9980	10038.09	0.69	0	-137	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2014	21.89	1.89	12	0.13	460.00	5342.00	15600	20230206	-35.45	9560	20230823	5.33	15600	-35.45	20230206	9560	5.33	20230823	15600	-35.45	20230206	9560	5.33	20230823	2.28	N	037070	500	100 억		137111	N	N	0	N	00	N
12	20231228	140438	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	130	2	1.30	214929770	21417	85.24	10070	10120	9970	12970	6990	9980	10035.48	0.69	0	-1881	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2022	21.98	1.89	12	0.11	460.00	5342.00	15600	20230206	-35.19	9560	20230823	5.75	15600	-35.19	20230206	9560	5.75	20230823	15600	-35.19	20230206	9560	5.75	20230823	2.28	N	037070	500	100 억		137111	N	N	0	N	00	N
13	20231228	130439	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	100	2	1.00	178375790	17796	70.83	10070	10120	9970	12970	6990	9980	10023.36	0.69	0	-1454	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2016	21.91	1.89	12	0.09	460.00	5342.00	15600	20230206	-35.38	9560	20230823	5.44	15600	-35.38	20230206	9560	5.44	20230823	15600	-35.38	20230206	9560	5.44	20230823	2.28	N	037070	500	100 억		137111	N	N	0	N	00	N
14	20231228	120440	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	20	2	0.20	131807480	13139	52.29	10070	10120	9980	12970	6990	9980	10031.77	0.69	0	-785	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2000	21.74	1.87	12	0.07	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.28	N	037070	500	100 억		137111	N	N	0	N	00	N
15	20231228	110440	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	40	2	0.40	121153200	12075	48.06	10070	10120	9980	12970	6990	9980	10033.39	0.69	0	-678	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2004	21.78	1.88	12	0.06	460.00	5342.00	15600	20230206	-35.77	9560	20230823	4.81	15600	-35.77	20230206	9560	4.81	20230823	15600	-35.77	20230206	9560	4.81	20230823	2.28	N	037070	500	100 억		137111	N	N	0	N	00	N
16	20231228	100437	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	80	2	0.80	95407240	9514	37.87	10070	10120	9980	12970	6990	9980	10028.09	0.69	0	-936	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2012	21.87	1.88	12	0.05	460.00	5342.00	15600	20230206	-35.51	9560	20230823	5.23	15600	-35.51	20230206	9560	5.23	20230823	15600	-35.51	20230206	9560	5.23	20230823	2.28	N	037070	500	100 억		137111	N	N	0	N	00	N
17	20231228	090438	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	20	2	0.20	29032180	2885	11.48	10070	10120	10000	12970	6990	9980	10063.15	0.69	0	-1398	10320	10150	10030	9860	9740	10235	9945	100	2990	500	6980	10	1	20000000	2000	21.74	1.87	12	0.01	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.28	N	037070	500	100 억		137111	N	N	0	N	00	N
18	20231227	160436	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	20	2	0.20	247697500	24800	43.39	9950	10200	9910	12940	6980	9960	9987.80	0.71	0	-5813	10540	10250	9940	9650	9340	10095	9495	100	2980	500	6970	10	1	20000000	1996	21.70	1.87	12	0.12	460.00	5342.00	15600	20230206	-36.03	9560	20230823	4.39	15600	-36.03	20230206	9560	4.39	20230823	15600	-36.03	20230206	9560	4.39	20230823	2.29	N	037070	500	100 억		142289	N	N	0	N	00	N
19	20231227	150441	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	40	2	0.40	240696370	24099	42.16	9950	10200	9910	12940	6980	9960	9987.82	0.71	0	-5416	10540	10250	9940	9650	9340	10095	9495	100	2980	500	6970	10	1	20000000	2000	21.74	1.87	12	0.12	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.29	N	037070	500	100 억		142289	N	N	0	N	00	N
20	20231227	140440	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	30	2	0.30	189513540	19009	33.26	9950	10040	9910	12940	6980	9960	9969.68	0.71	0	-4357	10540	10250	9940	9650	9340	10095	9495	100	2980	500	6970	10	1	20000000	1998	21.72	1.87	12	0.10	460.00	5342.00	15600	20230206	-35.96	9560	20230823	4.50	15600	-35.96	20230206	9560	4.50	20230823	15600	-35.96	20230206	9560	4.50	20230823	2.29	N	037070	500	100 억		142289	N	N	0	N	00	N
21	20231227	130436	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	40	2	0.40	174437670	17500	30.62	9950	10040	9910	12940	6980	9960	9967.87	0.71	0	-3852	10540	10250	9940	9650	9340	10095	9495	100	2980	500	6970	10	1	20000000	2000	21.74	1.87	12	0.09	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.29	N	037070	500	100 억		142289	N	N	0	N	00	N
22	20231227	120435	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	30	2	0.30	140200250	14075	24.62	9950	10020	9910	12940	6980	9960	9960.94	0.71	0	-3350	10540	10250	9940	9650	9340	10095	9495	100	2980	500	6970	10	1	20000000	1998	21.72	1.87	12	0.07	460.00	5342.00	15600	20230206	-35.96	9560	20230823	4.50	15600	-35.96	20230206	9560	4.50	20230823	15600	-35.96	20230206	9560	4.50	20230823	2.29	N	037070	500	100 억		142289	N	N	0	N	00	N
23	20231227	110439	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	20	2	0.20	121994370	12252	21.43	9950	10020	9910	12940	6980	9960	9957.10	0.71	0	-3126	10540	10250	9940	9650	9340	10095	9495	100	2980	500	6970	10	1	20000000	1996	21.70	1.87	12	0.06	460.00	5342.00	15600	20230206	-36.03	9560	20230823	4.39	15600	-36.03	20230206	9560	4.39	20230823	15600	-36.03	20230206	9560	4.39	20230823	2.29	N	037070	500	100 억		142289	N	N	0	N	00	N
24	20231227	100439	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	0	3	0.00	76533520	7695	13.46	9950	10000	9910	12940	6980	9960	9945.87	0.71	0	-2785	10540	10250	9940	9650	9340	10095	9495	100	2980	500	6970	10	1	20000000	1992	21.65	1.86	12	0.04	460.00	5342.00	15600	20230206	-36.15	9560	20230823	4.18	15600	-36.15	20230206	9560	4.18	20230823	15600	-36.15	20230206	9560	4.18	20230823	2.29	N	037070	500	100 억		142289	N	N	0	N	00	N
25	20231227	090440	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9940	-20	5	-0.20	1711030	172	0.30	9950	9950	9930	12940	6980	9960	9947.71	0.71	0	-15	10540	10250	9940	9650	9340	10095	9495	100	2980	500	6970	10	1	20000000	1988	21.61	1.86	12	0.00	460.00	5342.00	15600	20230206	-36.28	9560	20230823	3.97	15600	-36.28	20230206	9560	3.97	20230823	15600	-36.28	20230206	9560	3.97	20230823	2.29	N	037070	500	100 억		142289	N	N	0	N	00	N
26	20231226	160440	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	-280	5	-2.73	568246770	56865	87.66	10050	10230	9630	13310	7170	10240	9992.92	0.82	0	-21513	10486	10362	10206	10082	9926	10425	10145	100	3070	500	7160	10	1	20000000	1992	21.65	1.86	12	0.28	460.00	5342.00	15600	20230206	-36.15	9560	20230823	4.18	15600	-36.15	20230206	9560	4.18	20230823	15600	-36.15	20230206	9560	4.18	20230823	2.30	N	037070	500	100 억		163982	N	N	0	N	00	N
27	20231226	150438	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-250	5	-2.44	426203250	42622	65.70	10050	10230	9630	13310	7170	10240	9999.60	0.82	0	-14689	10486	10362	10206	10082	9926	10425	10145	100	3070	500	7160	10	1	20000000	1998	21.72	1.87	12	0.21	460.00	5342.00	15600	20230206	-35.96	9560	20230823	4.50	15600	-35.96	20230206	9560	4.50	20230823	15600	-35.96	20230206	9560	4.50	20230823	2.30	N	037070	500	100 억		163982	N	N	0	N	00	N
28	20231226	140440	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-250	5	-2.44	388148130	38812	59.83	10050	10230	9630	13310	7170	10240	10000.72	0.82	0	-12749	10486	10362	10206	10082	9926	10425	10145	100	3070	500	7160	10	1	20000000	1998	21.72	1.87	12	0.19	460.00	5342.00	15600	20230206	-35.96	9560	20230823	4.50	15600	-35.96	20230206	9560	4.50	20230823	15600	-35.96	20230206	9560	4.50	20230823	2.30	N	037070	500	100 억		163982	N	N	0	N	00	N
29	20231226	130440	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	-240	5	-2.34	362572330	36254	55.88	10050	10230	9630	13310	7170	10240	10000.89	0.82	0	-11716	10486	10362	10206	10082	9926	10425	10145	100	3070	500	7160	10	1	20000000	2000	21.74	1.87	12	0.18	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.30	N	037070	500	100 억		163982	N	N	0	N	00	N
30	20231226	120438	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	-260	5	-2.54	343333690	34329	52.92	10050	10230	9630	13310	7170	10240	10001.27	0.82	0	-10672	10486	10362	10206	10082	9926	10425	10145	100	3070	500	7160	10	1	20000000	1996	21.70	1.87	12	0.17	460.00	5342.00	15600	20230206	-36.03	9560	20230823	4.39	15600	-36.03	20230206	9560	4.39	20230823	15600	-36.03	20230206	9560	4.39	20230823	2.30	N	037070	500	100 억		163982	N	N	0	N	00	N
31	20231226	110441	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	-260	5	-2.54	326842090	32678	50.37	10050	10230	9630	13310	7170	10240	10001.89	0.82	0	-9436	10486	10362	10206	10082	9926	10425	10145	100	3070	500	7160	10	1	20000000	1996	21.70	1.87	12	0.16	460.00	5342.00	15600	20230206	-36.03	9560	20230823	4.39	15600	-36.03	20230206	9560	4.39	20230823	15600	-36.03	20230206	9560	4.39	20230823	2.30	N	037070	500	100 억		163982	N	N	0	N	00	N
32	20231226	100438	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	-240	5	-2.34	250163640	25010	38.55	10050	10230	9630	13310	7170	10240	10002.54	0.82	0	-4861	10486	10362	10206	10082	9926	10425	10145	100	3070	500	7160	10	1	20000000	2000	21.74	1.87	12	0.13	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.30	N	037070	500	100 억		163982	N	N	0	N	00	N
33	20231226	090439	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	-260	5	-2.54	101053780	10093	15.56	10050	10230	9630	13310	7170	10240	10012.24	0.82	0	53	10486	10362	10206	10082	9926	10425	10145	100	3070	500	7160	10	1	20000000	1996	21.70	1.87	12	0.05	460.00	5342.00	15600	20230206	-36.03	9560	20230823	4.39	15600	-36.03	20230206	9560	4.39	20230823	15600	-36.03	20230206	9560	4.39	20230823	2.30	N	037070	500	100 억		163982	N	N	0	N	00	N
34	20231222	160433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	160	2	1.59	659879610	64692	165.85	10160	10330	10050	13100	7060	10080	10200.33	0.77	0	8681	10373	10226	10133	9986	9893	10300	10060	100	3020	500	7050	10	1	20000000	2048	22.26	1.92	12	0.32	460.00	5342.00	15600	20230206	-34.36	9560	20230823	7.11	15600	-34.36	20230206	9560	7.11	20230823	15600	-34.36	20230206	9560	7.11	20230823	2.26	N	037070	500	100 억		154966	N	N	0	N	00	N
35	20231222	150433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	120	2	1.19	636059930	62362	159.87	10160	10330	10050	13100	7060	10080	10199.48	0.77	0	8888	10373	10226	10133	9986	9893	10300	10060	100	3020	500	7050	10	1	20000000	2040	22.17	1.91	12	0.31	460.00	5342.00	15600	20230206	-34.62	9560	20230823	6.69	15600	-34.62	20230206	9560	6.69	20230823	15600	-34.62	20230206	9560	6.69	20230823	2.26	N	037070	500	100 억		154966	N	N	0	N	00	N
36	20231222	140431	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	190	2	1.88	563539870	55268	141.69	10160	10330	10050	13100	7060	10080	10196.50	0.77	0	8922	10373	10226	10133	9986	9893	10300	10060	100	3020	500	7050	10	1	20000000	2054	22.33	1.92	12	0.28	460.00	5342.00	15600	20230206	-34.17	9560	20230823	7.43	15600	-34.17	20230206	9560	7.43	20230823	15600	-34.17	20230206	9560	7.43	20230823	2.26	N	037070	500	100 억		154966	N	N	0	N	00	N
37	20231222	130429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	130	2	1.29	514466690	50477	129.40	10160	10330	10050	13100	7060	10080	10192.10	0.77	0	9013	10373	10226	10133	9986	9893	10300	10060	100	3020	500	7050	10	1	20000000	2042	22.20	1.91	12	0.25	460.00	5342.00	15600	20230206	-34.55	9560	20230823	6.80	15600	-34.55	20230206	9560	6.80	20230823	15600	-34.55	20230206	9560	6.80	20230823	2.26	N	037070	500	100 억		154966	N	N	0	N	00	N
38	20231222	120430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	170	2	1.69	338204560	33319	85.42	10160	10280	10050	13100	7060	10080	10150.50	0.77	0	5404	10373	10226	10133	9986	9893	10300	10060	100	3020	500	7050	10	1	20000000	2050	22.28	1.92	12	0.17	460.00	5342.00	15600	20230206	-34.29	9560	20230823	7.22	15600	-34.29	20230206	9560	7.22	20230823	15600	-34.29	20230206	9560	7.22	20230823	2.26	N	037070	500	100 억		154966	N	N	0	N	00	N
39	20231222	110432	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10140	60	2	0.60	179021380	17733	45.46	10160	10190	10050	13100	7060	10080	10095.38	0.77	0	-980	10373	10226	10133	9986	9893	10300	10060	100	3020	500	7050	10	1	20000000	2028	22.04	1.90	12	0.09	460.00	5342.00	15600	20230206	-35.00	9560	20230823	6.07	15600	-35.00	20230206	9560	6.07	20230823	15600	-35.00	20230206	9560	6.07	20230823	2.26	N	037070	500	100 억		154966	N	N	0	N	00	N
40	20231222	100430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	20	2	0.20	134124950	13286	34.06	10160	10190	10050	13100	7060	10080	10095.21	0.77	0	-2447	10373	10226	10133	9986	9893	10300	10060	100	3020	500	7050	10	1	20000000	2020	21.96	1.89	12	0.07	460.00	5342.00	15600	20230206	-35.26	9560	20230823	5.65	15600	-35.26	20230206	9560	5.65	20230823	15600	-35.26	20230206	9560	5.65	20230823	2.26	N	037070	500	100 억		154966	N	N	0	N	00	N
41	20231222	090430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	30	2	0.30	26775200	2639	6.77	10160	10190	10100	13100	7060	10080	10145.99	0.77	0	-1361	10373	10226	10133	9986	9893	10300	10060	100	3020	500	7050	10	1	20000000	2022	21.98	1.89	12	0.01	460.00	5342.00	15600	20230206	-35.19	9560	20230823	5.75	15600	-35.19	20230206	9560	5.75	20230823	15600	-35.19	20230206	9560	5.75	20230823	2.26	N	037070	500	100 억		154966	N	N	0	N	00	N
42	20231221	160428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	40	2	0.40	394597850	38957	151.67	10050	10280	10040	13050	7030	10040	10129.10	0.79	0	-2599	10133	10086	10033	9986	9933	10110	10010	100	3010	500	7020	10	1	20000000	2016	21.91	1.89	12	0.19	460.00	5342.00	15600	20230206	-35.38	9560	20230823	5.44	15600	-35.38	20230206	9560	5.44	20230823	15600	-35.38	20230206	9560	5.44	20230823	2.25	N	037070	500	100 억		157584	N	N	0	N	00	N
43	20231221	150430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	50	2	0.50	381129050	37621	146.47	10050	10280	10040	13050	7030	10040	10130.79	0.79	0	-2383	10133	10086	10033	9986	9933	10110	10010	100	3010	500	7020	10	1	20000000	2018	21.93	1.89	12	0.19	460.00	5342.00	15600	20230206	-35.32	9560	20230823	5.54	15600	-35.32	20230206	9560	5.54	20230823	15600	-35.32	20230206	9560	5.54	20230823	2.25	N	037070	500	100 억		157584	N	N	0	N	00	N
44	20231221	140428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	50	2	0.50	358271720	35354	137.64	10050	10280	10040	13050	7030	10040	10133.88	0.79	0	-1333	10133	10086	10033	9986	9933	10110	10010	100	3010	500	7020	10	1	20000000	2018	21.93	1.89	12	0.18	460.00	5342.00	15600	20230206	-35.32	9560	20230823	5.54	15600	-35.32	20230206	9560	5.54	20230823	15600	-35.32	20230206	9560	5.54	20230823	2.25	N	037070	500	100 억		157584	N	N	0	N	00	N
45	20231221	130430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	80	2	0.80	315640540	31135	121.22	10050	10280	10040	13050	7030	10040	10137.85	0.79	0	-10	10133	10086	10033	9986	9933	10110	10010	100	3010	500	7020	10	1	20000000	2024	22.00	1.89	12	0.16	460.00	5342.00	15600	20230206	-35.13	9560	20230823	5.86	15600	-35.13	20230206	9560	5.86	20230823	15600	-35.13	20230206	9560	5.86	20230823	2.25	N	037070	500	100 억		157584	N	N	0	N	00	N
46	20231221	120430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	0	3	0.00	284795900	28075	109.31	10050	10280	10040	13050	7030	10040	10144.17	0.79	0	395	10133	10086	10033	9986	9933	10110	10010	100	3010	500	7020	10	1	20000000	2008	21.83	1.88	12	0.14	460.00	5342.00	15600	20230206	-35.64	9560	20230823	5.02	15600	-35.64	20230206	9560	5.02	20230823	15600	-35.64	20230206	9560	5.02	20230823	2.25	N	037070	500	100 억		157584	N	N	0	N	00	N
47	20231221	110431	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	30	2	0.30	271111550	26713	104.00	10050	10280	10040	13050	7030	10040	10149.11	0.79	0	639	10133	10086	10033	9986	9933	10110	10010	100	3010	500	7020	10	1	20000000	2014	21.89	1.89	12	0.13	460.00	5342.00	15600	20230206	-35.45	9560	20230823	5.33	15600	-35.45	20230206	9560	5.33	20230823	15600	-35.45	20230206	9560	5.33	20230823	2.25	N	037070	500	100 억		157584	N	N	0	N	00	N
48	20231221	100427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	60	2	0.60	213551850	20997	81.75	10050	10280	10040	13050	7030	10040	10170.68	0.79	0	2679	10133	10086	10033	9986	9933	10110	10010	100	3010	500	7020	10	1	20000000	2020	21.96	1.89	12	0.10	460.00	5342.00	15600	20230206	-35.26	9560	20230823	5.65	15600	-35.26	20230206	9560	5.65	20230823	15600	-35.26	20230206	9560	5.65	20230823	2.25	N	037070	500	100 억		157584	N	N	0	N	00	N
49	20231221	090429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	90	2	0.90	17769590	1763	6.86	10050	10140	10040	13050	7030	10040	10079.51	0.79	0	-275	10133	10086	10033	9986	9933	10110	10010	100	3010	500	7020	10	1	20000000	2026	22.02	1.90	12	0.01	460.00	5342.00	15600	20230206	-35.06	9560	20230823	5.96	15600	-35.06	20230206	9560	5.96	20230823	15600	-35.06	20230206	9560	5.96	20230823	2.25	N	037070	500	100 억		157584	N	N	0	N	00	N
50	20231220	160429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	40	2	0.40	256688680	25593	103.22	10000	10080	9980	13000	7000	10000	10029.64	0.82	0	-6478	10106	10052	10006	9952	9906	10030	9930	100	3000	500	7000	10	1	20000000	2008	21.83	1.88	12	0.13	460.00	5342.00	15600	20230206	-35.64	9560	20230823	5.02	15600	-35.64	20230206	9560	5.02	20230823	15600	-35.64	20230206	9560	5.02	20230823	2.24	N	037070	500	100 억		163761	N	N	0	N	00	N
51	20231220	150453	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	40	2	0.40	241029210	24033	96.93	10000	10080	9980	13000	7000	10000	10029.09	0.82	0	-6123	10106	10052	10006	9952	9906	10030	9930	100	3000	500	7000	10	1	20000000	2008	21.83	1.88	12	0.12	460.00	5342.00	15600	20230206	-35.64	9560	20230823	5.02	15600	-35.64	20230206	9560	5.02	20230823	15600	-35.64	20230206	9560	5.02	20230823	2.24	N	037070	500	100 억		163761	N	N	0	N	00	N
52	20231220	140457	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	20	2	0.20	221221900	22059	88.97	10000	10080	9980	13000	7000	10000	10028.65	0.82	0	-5324	10106	10052	10006	9952	9906	10030	9930	100	3000	500	7000	10	1	20000000	2004	21.78	1.88	12	0.11	460.00	5342.00	15600	20230206	-35.77	9560	20230823	4.81	15600	-35.77	20230206	9560	4.81	20230823	15600	-35.77	20230206	9560	4.81	20230823	2.24	N	037070	500	100 억		163761	N	N	0	N	00	N
53	20231220	130454	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	70	2	0.70	202477780	20187	81.42	10000	10080	9980	13000	7000	10000	10030.11	0.82	0	-4704	10106	10052	10006	9952	9906	10030	9930	100	3000	500	7000	10	1	20000000	2014	21.89	1.89	12	0.10	460.00	5342.00	15600	20230206	-35.45	9560	20230823	5.33	15600	-35.45	20230206	9560	5.33	20230823	15600	-35.45	20230206	9560	5.33	20230823	2.24	N	037070	500	100 억		163761	N	N	0	N	00	N
54	20231220	120428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	20	2	0.20	122684230	12257	49.43	10000	10060	9980	13000	7000	10000	10009.32	0.82	0	-3353	10106	10052	10006	9952	9906	10030	9930	100	3000	500	7000	10	1	20000000	2004	21.78	1.88	12	0.06	460.00	5342.00	15600	20230206	-35.77	9560	20230823	4.81	15600	-35.77	20230206	9560	4.81	20230823	15600	-35.77	20230206	9560	4.81	20230823	2.24	N	037070	500	100 억		163761	N	N	0	N	00	N
55	20231220	110430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	20	2	0.20	71769130	7165	28.90	10000	10060	9990	13000	7000	10000	10016.63	0.82	0	-2310	10106	10052	10006	9952	9906	10030	9930	100	3000	500	7000	10	1	20000000	2004	21.78	1.88	12	0.04	460.00	5342.00	15600	20230206	-35.77	9560	20230823	4.81	15600	-35.77	20230206	9560	4.81	20230823	15600	-35.77	20230206	9560	4.81	20230823	2.24	N	037070	500	100 억		163761	N	N	0	N	00	N
56	20231220	100429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	20	2	0.20	28147920	2807	11.32	10000	10060	10000	13000	7000	10000	10027.76	0.82	0	-436	10106	10052	10006	9952	9906	10030	9930	100	3000	500	7000	10	1	20000000	2004	21.78	1.88	12	0.01	460.00	5342.00	15600	20230206	-35.77	9560	20230823	4.81	15600	-35.77	20230206	9560	4.81	20230823	15600	-35.77	20230206	9560	4.81	20230823	2.24	N	037070	500	100 억		163761	N	N	0	N	00	N
57	20231220	090428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	30	2	0.30	610270	61	0.25	10000	10030	10000	13000	7000	10000	10004.43	0.82	0	-13	10106	10052	10006	9952	9906	10030	9930	100	3000	500	7000	10	1	20000000	2006	21.80	1.88	12	0.00	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.24	N	037070	500	100 억		163761	N	N	0	N	00	N
58	20231219	160428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	-70	5	-0.70	247854180	24770	75.93	10010	10060	9960	13090	7050	10070	10006.23	0.88	-1367	-11583	10223	10146	10083	10006	9943	10140	10000	100	3020	500	7040	10	1	20000000	2000	21.74	1.87	12	0.12	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.26	N	037070	500	100 억		175421	N	N	0	N	00	N
59	20231219	150430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	-50	5	-0.50	235205300	23506	72.05	10010	10060	9960	13090	7050	10070	10006.18	0.88	-1367	-11163	10223	10146	10083	10006	9943	10140	10000	100	3020	500	7040	10	1	20000000	2004	21.78	1.88	12	0.12	460.00	5342.00	15600	20230206	-35.77	9560	20230823	4.81	15600	-35.77	20230206	9560	4.81	20230823	15600	-35.77	20230206	9560	4.81	20230823	2.26	N	037070	500	100 억		175421	N	N	0	N	00	N
60	20231219	140428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-80	5	-0.79	164368120	16420	50.33	10010	10060	9980	13090	7050	10070	10010.24	0.88	-1367	-5555	10223	10146	10083	10006	9943	10140	10000	100	3020	500	7040	10	1	20000000	1998	21.72	1.87	12	0.08	460.00	5342.00	15600	20230206	-35.96	9560	20230823	4.50	15600	-35.96	20230206	9560	4.50	20230823	15600	-35.96	20230206	9560	4.50	20230823	2.26	N	037070	500	100 억		175421	N	N	0	N	00	N
61	20231219	130429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	-70	5	-0.70	139341870	13917	42.66	10010	10060	9980	13090	7050	10070	10012.35	0.88	-1367	-4333	10223	10146	10083	10006	9943	10140	10000	100	3020	500	7040	10	1	20000000	2000	21.74	1.87	12	0.07	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.26	N	037070	500	100 억		175421	N	N	0	N	00	N
62	20231219	120430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10010	-60	5	-0.60	113551360	11338	34.75	10010	10060	9980	13090	7050	10070	10015.11	0.88	-1367	-2450	10223	10146	10083	10006	9943	10140	10000	100	3020	500	7040	10	1	20000000	2002	21.76	1.87	12	0.06	460.00	5342.00	15600	20230206	-35.83	9560	20230823	4.71	15600	-35.83	20230206	9560	4.71	20230823	15600	-35.83	20230206	9560	4.71	20230823	2.26	N	037070	500	100 억		175421	N	N	0	N	00	N
63	20231219	110430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-80	5	-0.79	97317350	9717	29.78	10010	10060	9980	13090	7050	10070	10015.16	0.88	-1367	-2115	10223	10146	10083	10006	9943	10140	10000	100	3020	500	7040	10	1	20000000	1998	21.72	1.87	12	0.05	460.00	5342.00	15600	20230206	-35.96	9560	20230823	4.50	15600	-35.96	20230206	9560	4.50	20230823	15600	-35.96	20230206	9560	4.50	20230823	2.26	N	037070	500	100 억		175421	N	N	0	N	00	N
64	20231219	100427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-10	5	-0.10	78584760	7846	24.05	10010	10060	9980	13090	7050	10070	10015.90	0.88	-1367	-1461	10223	10146	10083	10006	9943	10140	10000	100	3020	500	7040	10	1	20000000	2012	21.87	1.88	12	0.04	460.00	5342.00	15600	20230206	-35.51	9560	20230823	5.23	15600	-35.51	20230206	9560	5.23	20230823	15600	-35.51	20230206	9560	5.23	20230823	2.26	N	037070	500	100 억		175421	N	N	0	N	00	N
65	20231219	090428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	-50	5	-0.50	18735340	1871	5.74	10010	10020	10010	13090	7050	10070	10013.54	0.88	-1367	453	10223	10146	10083	10006	9943	10140	10000	100	3020	500	7040	10	1	20000000	2004	21.78	1.88	12	0.01	460.00	5342.00	15600	20230206	-35.77	9560	20230823	4.81	15600	-35.77	20230206	9560	4.81	20230823	15600	-35.77	20230206	9560	4.81	20230823	2.26	N	037070	500	100 억		175421	N	N	0	N	00	N
66	20231218	160428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	10	2	0.10	327729900	32540	55.33	10070	10160	10020	13070	7050	10060	10071.60	0.93	0	-8938	10240	10150	9990	9900	9740	10195	9945	100	3010	500	7040	10	1	20000000	2014	21.89	1.89	12	0.16	460.00	5342.00	15600	20230206	-35.45	9560	20230823	5.33	15600	-35.45	20230206	9560	5.33	20230823	15600	-35.45	20230206	9560	5.33	20230823	2.26	N	037070	500	100 억		185707	N	N	0	N	00	N
67	20231218	150427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	20	2	0.20	303757190	30161	51.28	10070	10160	10020	13070	7050	10060	10071.19	0.93	0	-8761	10240	10150	9990	9900	9740	10195	9945	100	3010	500	7040	10	1	20000000	2016	21.91	1.89	12	0.15	460.00	5342.00	15600	20230206	-35.38	9560	20230823	5.44	15600	-35.38	20230206	9560	5.44	20230823	15600	-35.38	20230206	9560	5.44	20230823	2.26	N	037070	500	100 억		185707	N	N	0	N	00	N
68	20231218	140426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	-10	5	-0.10	272312410	27038	45.97	10070	10160	10020	13070	7050	10060	10071.47	0.93	0	-8593	10240	10150	9990	9900	9740	10195	9945	100	3010	500	7040	10	1	20000000	2010	21.85	1.88	12	0.14	460.00	5342.00	15600	20230206	-35.58	9560	20230823	5.13	15600	-35.58	20230206	9560	5.13	20230823	15600	-35.58	20230206	9560	5.13	20230823	2.26	N	037070	500	100 억		185707	N	N	0	N	00	N
69	20231218	130427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	-10	5	-0.10	257845400	25599	43.53	10070	10160	10020	13070	7050	10060	10072.48	0.93	0	-8379	10240	10150	9990	9900	9740	10195	9945	100	3010	500	7040	10	1	20000000	2010	21.85	1.88	12	0.13	460.00	5342.00	15600	20230206	-35.58	9560	20230823	5.13	15600	-35.58	20230206	9560	5.13	20230823	15600	-35.58	20230206	9560	5.13	20230823	2.26	N	037070	500	100 억		185707	N	N	0	N	00	N
70	20231218	120423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	-10	5	-0.10	231825960	23008	39.12	10070	10160	10020	13070	7050	10060	10075.88	0.93	0	-7046	10240	10150	9990	9900	9740	10195	9945	100	3010	500	7040	10	1	20000000	2010	21.85	1.88	12	0.12	460.00	5342.00	15600	20230206	-35.58	9560	20230823	5.13	15600	-35.58	20230206	9560	5.13	20230823	15600	-35.58	20230206	9560	5.13	20230823	2.26	N	037070	500	100 억		185707	N	N	0	N	00	N
71	20231218	110426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	-10	5	-0.10	205915600	20426	34.73	10070	10160	10020	13070	7050	10060	10081.05	0.93	0	-5573	10240	10150	9990	9900	9740	10195	9945	100	3010	500	7040	10	1	20000000	2010	21.85	1.88	12	0.10	460.00	5342.00	15600	20230206	-35.58	9560	20230823	5.13	15600	-35.58	20230206	9560	5.13	20230823	15600	-35.58	20230206	9560	5.13	20230823	2.26	N	037070	500	100 억		185707	N	N	0	N	00	N
72	20231218	100425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	20	2	0.20	135487450	13417	22.81	10070	10160	10040	13070	7050	10060	10098.19	0.93	0	-178	10240	10150	9990	9900	9740	10195	9945	100	3010	500	7040	10	1	20000000	2016	21.91	1.89	12	0.07	460.00	5342.00	15600	20230206	-35.38	9560	20230823	5.44	15600	-35.38	20230206	9560	5.44	20230823	15600	-35.38	20230206	9560	5.44	20230823	2.26	N	037070	500	100 억		185707	N	N	0	N	00	N
73	20231218	090422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	20	2	0.20	17768560	1766	3.00	10070	10080	10040	13070	7050	10060	10061.47	0.93	0	-137	10240	10150	9990	9900	9740	10195	9945	100	3010	500	7040	10	1	20000000	2016	21.91	1.89	12	0.01	460.00	5342.00	15600	20230206	-35.38	9560	20230823	5.44	15600	-35.38	20230206	9560	5.44	20230823	15600	-35.38	20230206	9560	5.44	20230823	2.26	N	037070	500	100 억		185707	N	N	0	N	00	N
74	20231215	160423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	220	2	2.24	581369990	58353	224.10	9880	10080	9830	12790	6890	9840	9962.89	0.84	0	17541	10020	9930	9850	9760	9680	9975	9805	100	2950	500	6880	10	1	20000000	2012	21.87	1.88	12	0.29	460.00	5342.00	15600	20230206	-35.51	9560	20230823	5.23	15600	-35.51	20230206	9560	5.23	20230823	15600	-35.51	20230206	9560	5.23	20230823	2.23	N	037070	500	100 억		167790	N	N	0	N	00	N
75	20231215	150426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	220	2	2.24	522555980	52504	201.64	9880	10080	9830	12790	6890	9840	9952.69	0.84	0	16622	10020	9930	9850	9760	9680	9975	9805	100	2950	500	6880	10	1	20000000	2012	21.87	1.88	12	0.26	460.00	5342.00	15600	20230206	-35.51	9560	20230823	5.23	15600	-35.51	20230206	9560	5.23	20230823	15600	-35.51	20230206	9560	5.23	20230823	2.23	N	037070	500	100 억		167790	N	N	0	N	00	N
76	20231215	140425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	180	2	1.83	360833040	36382	139.72	9880	10020	9830	12790	6890	9840	9917.90	0.84	0	9536	10020	9930	9850	9760	9680	9975	9805	100	2950	500	6880	10	1	20000000	2004	21.78	1.88	12	0.18	460.00	5342.00	15600	20230206	-35.77	9560	20230823	4.81	15600	-35.77	20230206	9560	4.81	20230823	15600	-35.77	20230206	9560	4.81	20230823	2.23	N	037070	500	100 억		167790	N	N	0	N	00	N
77	20231215	130423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9910	70	2	0.71	187914910	19033	73.09	9880	9990	9830	12790	6890	9840	9873.11	0.84	0	-305	10020	9930	9850	9760	9680	9975	9805	100	2950	500	6880	10	1	20000000	1982	21.54	1.86	12	0.10	460.00	5342.00	15600	20230206	-36.47	9560	20230823	3.66	15600	-36.47	20230206	9560	3.66	20230823	15600	-36.47	20230206	9560	3.66	20230823	2.23	N	037070	500	100 억		167790	N	N	0	N	00	N
78	20231215	120424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	50	2	0.51	153245320	15527	59.63	9880	9990	9830	12790	6890	9840	9869.60	0.84	0	-18	10020	9930	9850	9760	9680	9975	9805	100	2950	500	6880	10	1	20000000	1978	21.50	1.85	12	0.08	460.00	5342.00	15600	20230206	-36.60	9560	20230823	3.45	15600	-36.60	20230206	9560	3.45	20230823	15600	-36.60	20230206	9560	3.45	20230823	2.23	N	037070	500	100 억		167790	N	N	0	N	00	N
79	20231215	110422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	20	2	0.20	141474500	14335	55.05	9880	9990	9830	12790	6890	9840	9869.17	0.84	0	131	10020	9930	9850	9760	9680	9975	9805	100	2950	500	6880	10	1	20000000	1972	21.43	1.85	12	0.07	460.00	5342.00	15600	20230206	-36.79	9560	20230823	3.14	15600	-36.79	20230206	9560	3.14	20230823	15600	-36.79	20230206	9560	3.14	20230823	2.23	N	037070	500	100 억		167790	N	N	0	N	00	N
80	20231215	100425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9880	40	2	0.41	61021880	6172	23.70	9880	9990	9840	12790	6890	9840	9886.89	0.84	0	-606	10020	9930	9850	9760	9680	9975	9805	100	2950	500	6880	10	1	20000000	1976	21.48	1.85	12	0.03	460.00	5342.00	15600	20230206	-36.67	9560	20230823	3.35	15600	-36.67	20230206	9560	3.35	20230823	15600	-36.67	20230206	9560	3.35	20230823	2.23	N	037070	500	100 억		167790	N	N	0	N	00	N
81	20231215	090424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	110	2	1.12	5263770	531	2.04	9880	9990	9870	12790	6890	9840	9912.94	0.84	0	-41	10020	9930	9850	9760	9680	9975	9805	100	2950	500	6880	10	1	20000000	1990	21.63	1.86	12	0.00	460.00	5342.00	15600	20230206	-36.22	9560	20230823	4.08	15600	-36.22	20230206	9560	4.08	20230823	15600	-36.22	20230206	9560	4.08	20230823	2.23	N	037070	500	100 억		167790	N	N	0	N	00	N
82	20231214	160422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	50	2	0.51	256153360	26037	61.58	9810	9940	9770	12720	6860	9790	9838.04	0.85	0	-2370	10156	9972	9836	9652	9516	9905	9585	100	2930	500	6850	10	1	20000000	1968	21.39	1.84	12	0.13	460.00	5342.00	15600	20230206	-36.92	9560	20230823	2.93	15600	-36.92	20230206	9560	2.93	20230823	15600	-36.92	20230206	9560	2.93	20230823	2.25	N	037070	500	100 억		170160	N	N	0	N	00	N
83	20231214	150436	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	50	2	0.51	249907000	25402	60.07	9810	9940	9770	12720	6860	9790	9838.08	0.85	0	-2305	10156	9972	9836	9652	9516	9905	9585	100	2930	500	6850	10	1	20000000	1968	21.39	1.84	12	0.13	460.00	5342.00	15600	20230206	-36.92	9560	20230823	2.93	15600	-36.92	20230206	9560	2.93	20230823	15600	-36.92	20230206	9560	2.93	20230823	2.25	N	037070	500	100 억		170160	N	N	0	N	00	N
84	20231214	140432	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	40	2	0.41	193851260	19683	46.55	9810	9940	9790	12720	6860	9790	9848.66	0.85	0	-1131	10156	9972	9836	9652	9516	9905	9585	100	2930	500	6850	10	1	20000000	1966	21.37	1.84	12	0.10	460.00	5342.00	15600	20230206	-36.99	9560	20230823	2.82	15600	-36.99	20230206	9560	2.82	20230823	15600	-36.99	20230206	9560	2.82	20230823	2.25	N	037070	500	100 억		170160	N	N	0	N	00	N
85	20231214	130431	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9820	30	2	0.31	182507960	18528	43.82	9810	9940	9790	12720	6860	9790	9850.39	0.85	0	-1131	10156	9972	9836	9652	9516	9905	9585	100	2930	500	6850	10	1	20000000	1964	21.35	1.84	12	0.09	460.00	5342.00	15600	20230206	-37.05	9560	20230823	2.72	15600	-37.05	20230206	9560	2.72	20230823	15600	-37.05	20230206	9560	2.72	20230823	2.25	N	037070	500	100 억		170160	N	N	0	N	00	N
86	20231214	120441	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9800	10	2	0.10	170362490	17289	40.89	9810	9940	9790	12720	6860	9790	9853.81	0.85	0	-1131	10156	9972	9836	9652	9516	9905	9585	100	2930	500	6850	10	1	20000000	1960	21.30	1.83	12	0.09	460.00	5342.00	15600	20230206	-37.18	9560	20230823	2.51	15600	-37.18	20230206	9560	2.51	20230823	15600	-37.18	20230206	9560	2.51	20230823	2.25	N	037070	500	100 억		170160	N	N	0	N	00	N
87	20231214	110422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9820	30	2	0.31	159829090	16215	38.35	9810	9940	9790	12720	6860	9790	9856.87	0.85	0	-1126	10156	9972	9836	9652	9516	9905	9585	100	2930	500	6850	10	1	20000000	1964	21.35	1.84	12	0.08	460.00	5342.00	15600	20230206	-37.05	9560	20230823	2.72	15600	-37.05	20230206	9560	2.72	20230823	15600	-37.05	20230206	9560	2.72	20230823	2.25	N	037070	500	100 억		170160	N	N	0	N	00	N
88	20231214	100419	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9880	90	2	0.92	100173410	10137	23.97	9810	9940	9810	12720	6860	9790	9881.96	0.85	0	-349	10156	9972	9836	9652	9516	9905	9585	100	2930	500	6850	10	1	20000000	1976	21.48	1.85	12	0.05	460.00	5342.00	15600	20230206	-36.67	9560	20230823	3.35	15600	-36.67	20230206	9560	3.35	20230823	15600	-36.67	20230206	9560	3.35	20230823	2.25	N	037070	500	100 억		170160	N	N	0	N	00	N
89	20231214	090406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9870	80	2	0.82	12308790	1253	2.96	9810	9870	9810	12720	6860	9790	9823.46	0.85	0	124	10156	9972	9836	9652	9516	9905	9585	100	2930	500	6850	10	1	20000000	1974	21.46	1.85	12	0.01	460.00	5342.00	15600	20230206	-36.73	9560	20230823	3.24	15600	-36.73	20230206	9560	3.24	20230823	15600	-36.73	20230206	9560	3.24	20230823	2.25	N	037070	500	100 억		170160	N	N	0	N	00	N
90	20231213	160420	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9790	-150	5	-1.51	415681290	42270	101.21	10020	10020	9700	12920	6960	9940	9833.96	0.94	0	-17555	10093	10016	9863	9786	9633	10055	9825	100	2980	500	6950	10	1	20000000	1958	21.28	1.83	12	0.21	460.00	5342.00	15600	20230206	-37.24	9560	20230823	2.41	15600	-37.24	20230206	9560	2.41	20230823	15600	-37.24	20230206	9560	2.41	20230823	2.31	N	037070	500	100 억		187727	N	N	0	N	00	N
91	20231213	150430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9790	-150	5	-1.51	394913660	40139	96.11	10020	10020	9700	12920	6960	9940	9838.65	0.94	0	-16386	10093	10016	9863	9786	9633	10055	9825	100	2980	500	6950	10	1	20000000	1958	21.28	1.83	12	0.20	460.00	5342.00	15600	20230206	-37.24	9560	20230823	2.41	15600	-37.24	20230206	9560	2.41	20230823	15600	-37.24	20230206	9560	2.41	20230823	2.31	N	037070	500	100 억		187727	N	N	0	N	00	N
92	20231213	140431	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	-110	5	-1.11	205925700	20833	49.88	10020	10020	9830	12920	6960	9940	9884.59	0.94	0	-9977	10093	10016	9863	9786	9633	10055	9825	100	2980	500	6950	10	1	20000000	1966	21.37	1.84	12	0.10	460.00	5342.00	15600	20230206	-36.99	9560	20230823	2.82	15600	-36.99	20230206	9560	2.82	20230823	15600	-36.99	20230206	9560	2.82	20230823	2.31	N	037070	500	100 억		187727	N	N	0	N	00	N
93	20231213	130428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	-90	5	-0.91	164337440	16609	39.77	10020	10020	9830	12920	6960	9940	9894.48	0.94	0	-8078	10093	10016	9863	9786	9633	10055	9825	100	2980	500	6950	10	1	20000000	1970	21.41	1.84	12	0.08	460.00	5342.00	15600	20230206	-36.86	9560	20230823	3.03	15600	-36.86	20230206	9560	3.03	20230823	15600	-36.86	20230206	9560	3.03	20230823	2.31	N	037070	500	100 억		187727	N	N	0	N	00	N
94	20231213	120428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9870	-70	5	-0.70	159690860	16138	38.64	10020	10020	9830	12920	6960	9940	9895.33	0.94	0	-7873	10093	10016	9863	9786	9633	10055	9825	100	2980	500	6950	10	1	20000000	1974	21.46	1.85	12	0.08	460.00	5342.00	15600	20230206	-36.73	9560	20230823	3.24	15600	-36.73	20230206	9560	3.24	20230823	15600	-36.73	20230206	9560	3.24	20230823	2.31	N	037070	500	100 억		187727	N	N	0	N	00	N
95	20231213	110430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	-80	5	-0.80	135578570	13690	32.78	10020	10020	9830	12920	6960	9940	9903.47	0.94	0	-6214	10093	10016	9863	9786	9633	10055	9825	100	2980	500	6950	10	1	20000000	1972	21.43	1.85	12	0.07	460.00	5342.00	15600	20230206	-36.79	9560	20230823	3.14	15600	-36.79	20230206	9560	3.14	20230823	15600	-36.79	20230206	9560	3.14	20230823	2.31	N	037070	500	100 억		187727	N	N	0	N	00	N
96	20231213	100434	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-100	5	-1.01	106228950	10712	25.65	10020	10020	9830	12920	6960	9940	9916.82	0.94	0	-5195	10093	10016	9863	9786	9633	10055	9825	100	2980	500	6950	10	1	20000000	1968	21.39	1.84	12	0.05	460.00	5342.00	15600	20230206	-36.92	9560	20230823	2.93	15600	-36.92	20230206	9560	2.93	20230823	15600	-36.92	20230206	9560	2.93	20230823	2.31	N	037070	500	100 억		187727	N	N	0	N	00	N
97	20231213	090424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9940	0	3	0.00	17158540	1723	4.13	10020	10020	9940	12920	6960	9940	9958.53	0.94	0	107	10093	10016	9863	9786	9633	10055	9825	100	2980	500	6950	10	1	20000000	1988	21.61	1.86	12	0.01	460.00	5342.00	15600	20230206	-36.28	9560	20230823	3.97	15600	-36.28	20230206	9560	3.97	20230823	15600	-36.28	20230206	9560	3.97	20230823	2.31	N	037070	500	100 억		187727	N	N	0	N	00	N
98	20231212	160411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9940	240	2	2.47	407160740	41344	122.29	9710	9940	9710	12610	6790	9700	9848.12	0.91	0	6337	9880	9790	9740	9650	9600	9765	9625	100	2910	500	6790	10	1	20000000	1988	21.61	1.86	12	0.21	460.00	5342.00	15600	20230206	-36.28	9560	20230823	3.97	15600	-36.28	20230206	9560	3.97	20230823	15600	-36.28	20230206	9560	3.97	20230823	2.35	N	037070	500	100 억		181079	N	N	0	N	00	N
99	20231212	150416	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	200	2	2.06	368998390	37496	110.91	9710	9900	9710	12610	6790	9700	9841.01	0.91	0	6076	9880	9790	9740	9650	9600	9765	9625	100	2910	500	6790	10	1	20000000	1980	21.52	1.85	12	0.19	460.00	5342.00	15600	20230206	-36.54	9560	20230823	3.56	15600	-36.54	20230206	9560	3.56	20230823	15600	-36.54	20230206	9560	3.56	20230823	2.35	N	037070	500	100 억		181079	N	N	0	N	00	N
100	20231212	140401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	160	2	1.65	277687280	28257	83.58	9710	9890	9710	12610	6790	9700	9827.20	0.91	0	4385	9880	9790	9740	9650	9600	9765	9625	100	2910	500	6790	10	1	20000000	1972	21.43	1.85	12	0.14	460.00	5342.00	15600	20230206	-36.79	9560	20230823	3.14	15600	-36.79	20230206	9560	3.14	20230823	15600	-36.79	20230206	9560	3.14	20230823	2.35	N	037070	500	100 억		181079	N	N	0	N	00	N
101	20231212	130357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	160	2	1.65	203014260	20676	61.16	9710	9880	9710	12610	6790	9700	9818.84	0.91	0	108	9880	9790	9740	9650	9600	9765	9625	100	2910	500	6790	10	1	20000000	1972	21.43	1.85	12	0.10	460.00	5342.00	15600	20230206	-36.79	9560	20230823	3.14	15600	-36.79	20230206	9560	3.14	20230823	15600	-36.79	20230206	9560	3.14	20230823	2.35	N	037070	500	100 억		181079	N	N	0	N	00	N
102	20231212	120355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	150	2	1.55	187563450	19109	56.52	9710	9880	9710	12610	6790	9700	9815.45	0.91	0	364	9880	9790	9740	9650	9600	9765	9625	100	2910	500	6790	10	1	20000000	1970	21.41	1.84	12	0.10	460.00	5342.00	15600	20230206	-36.86	9560	20230823	3.03	15600	-36.86	20230206	9560	3.03	20230823	15600	-36.86	20230206	9560	3.03	20230823	2.35	N	037070	500	100 억		181079	N	N	0	N	00	N
103	20231212	110359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9870	170	2	1.75	146605730	14956	44.24	9710	9880	9710	12610	6790	9700	9802.47	0.91	0	806	9880	9790	9740	9650	9600	9765	9625	100	2910	500	6790	10	1	20000000	1974	21.46	1.85	12	0.07	460.00	5342.00	15600	20230206	-36.73	9560	20230823	3.24	15600	-36.73	20230206	9560	3.24	20230823	15600	-36.73	20230206	9560	3.24	20230823	2.35	N	037070	500	100 억		181079	N	N	0	N	00	N
104	20231212	100415	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9800	100	2	1.03	67203790	6888	20.37	9710	9810	9710	12610	6790	9700	9756.65	0.91	0	-522	9880	9790	9740	9650	9600	9765	9625	100	2910	500	6790	10	1	20000000	1960	21.30	1.83	12	0.03	460.00	5342.00	15600	20230206	-37.18	9560	20230823	2.51	15600	-37.18	20230206	9560	2.51	20230823	15600	-37.18	20230206	9560	2.51	20230823	2.35	N	037070	500	100 억		181079	N	N	0	N	00	N
105	20231212	090412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9760	60	2	0.62	4575400	471	1.39	9710	9760	9710	12610	6790	9700	9714.23	0.91	0	62	9880	9790	9740	9650	9600	9765	9625	100	2910	500	6790	10	1	20000000	1952	21.22	1.83	12	0.00	460.00	5342.00	15600	20230206	-37.44	9560	20230823	2.09	15600	-37.44	20230206	9560	2.09	20230823	15600	-37.44	20230206	9560	2.09	20230823	2.35	N	037070	500	100 억		181079	N	N	0	N	00	N
106	20231211	160415	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9700	-60	5	-0.61	325812920	33483	77.28	9830	9830	9690	12680	6840	9760	9730.74	0.95	5208	-3888	9966	9862	9796	9692	9626	9830	9660	100	2920	500	6830	10	1	20000000	1940	21.09	1.82	12	0.17	460.00	5342.00	15600	20230206	-37.82	9560	20230823	1.46	15600	-37.82	20230206	9560	1.46	20230823	15600	-37.82	20230206	9560	1.46	20230823	2.35	N	037070	500	100 억		190175	N	N	0	N	00	N
107	20231211	150413	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9710	-50	5	-0.51	309080030	31759	73.30	9830	9830	9690	12680	6840	9760	9732.05	0.95	5208	-3888	9966	9862	9796	9692	9626	9830	9660	100	2920	500	6830	10	1	20000000	1942	21.11	1.82	12	0.16	460.00	5342.00	15600	20230206	-37.76	9560	20230823	1.57	15600	-37.76	20230206	9560	1.57	20230823	15600	-37.76	20230206	9560	1.57	20230823	2.35	N	037070	500	100 억		190175	N	N	0	N	00	N
108	20231211	140413	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9740	-20	5	-0.20	205023930	21033	48.55	9830	9830	9700	12680	6840	9760	9747.73	0.95	5208	-2388	9966	9862	9796	9692	9626	9830	9660	100	2920	500	6830	10	1	20000000	1948	21.17	1.82	12	0.11	460.00	5342.00	15600	20230206	-37.56	9560	20230823	1.88	15600	-37.56	20230206	9560	1.88	20230823	15600	-37.56	20230206	9560	1.88	20230823	2.35	N	037070	500	100 억		190175	N	N	0	N	00	N
109	20231211	130415	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9720	-40	5	-0.41	191767090	19670	45.40	9830	9830	9700	12680	6840	9760	9749.22	0.95	5208	-2342	9966	9862	9796	9692	9626	9830	9660	100	2920	500	6830	10	1	20000000	1944	21.13	1.82	12	0.10	460.00	5342.00	15600	20230206	-37.69	9560	20230823	1.67	15600	-37.69	20230206	9560	1.67	20230823	15600	-37.69	20230206	9560	1.67	20230823	2.35	N	037070	500	100 억		190175	N	N	0	N	00	N
110	20231211	120414	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9730	-30	5	-0.31	176314440	18081	41.73	9830	9830	9700	12680	6840	9760	9751.37	0.95	5208	-2332	9966	9862	9796	9692	9626	9830	9660	100	2920	500	6830	10	1	20000000	1946	21.15	1.82	12	0.09	460.00	5342.00	15600	20230206	-37.63	9560	20230823	1.78	15600	-37.63	20230206	9560	1.78	20230823	15600	-37.63	20230206	9560	1.78	20230823	2.35	N	037070	500	100 억		190175	N	N	0	N	00	N
111	20231211	110412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9750	-10	5	-0.10	149909120	15368	35.47	9830	9830	9700	12680	6840	9760	9754.63	0.95	5208	-1994	9966	9862	9796	9692	9626	9830	9660	100	2920	500	6830	10	1	20000000	1950	21.20	1.83	12	0.08	460.00	5342.00	15600	20230206	-37.50	9560	20230823	1.99	15600	-37.50	20230206	9560	1.99	20230823	15600	-37.50	20230206	9560	1.99	20230823	2.35	N	037070	500	100 억		190175	N	N	0	N	00	N
112	20231211	100412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9770	10	2	0.10	88587850	9059	20.91	9830	9830	9760	12680	6840	9760	9778.99	0.95	5208	-895	9966	9862	9796	9692	9626	9830	9660	100	2920	500	6830	10	1	20000000	1954	21.24	1.83	12	0.05	460.00	5342.00	15600	20230206	-37.37	9560	20230823	2.20	15600	-37.37	20230206	9560	2.20	20230823	15600	-37.37	20230206	9560	2.20	20230823	2.35	N	037070	500	100 억		190175	N	N	0	N	00	N
113	20231211	090410	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	70	2	0.72	2014790	205	0.47	9830	9830	9800	12680	6840	9760	9828.24	0.95	5208	-23	9966	9862	9796	9692	9626	9830	9660	100	2920	500	6830	10	1	20000000	1966	21.37	1.84	12	0.00	460.00	5342.00	15600	20230206	-36.99	9560	20230823	2.82	15600	-36.99	20230206	9560	2.82	20230823	15600	-36.99	20230206	9560	2.82	20230823	2.35	N	037070	500	100 억		190175	N	N	0	N	00	N
114	20231208	160408	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9760	-80	5	-0.81	424116360	43305	100.12	9900	9900	9730	12790	6890	9840	9793.85	0.95	0	-5347	10166	10002	9916	9752	9666	9960	9710	100	2950	500	6880	10	1	20000000	1952	21.22	1.83	12	0.22	460.00	5342.00	15600	20230206	-37.44	9560	20230823	2.09	15600	-37.44	20230206	9560	2.09	20230823	15600	-37.44	20230206	9560	2.09	20230823	2.37	N	037070	500	100 억		190175	N	N	0	N	00	N
115	20231208	150410	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9760	-80	5	-0.81	409368000	41793	96.62	9900	9900	9730	12790	6890	9840	9795.13	0.95	0	-5227	10166	10002	9916	9752	9666	9960	9710	100	2950	500	6880	10	1	20000000	1952	21.22	1.83	12	0.21	460.00	5342.00	15600	20230206	-37.44	9560	20230823	2.09	15600	-37.44	20230206	9560	2.09	20230823	15600	-37.44	20230206	9560	2.09	20230823	2.37	N	037070	500	100 억		190175	N	N	0	N	00	N
116	20231208	140409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9790	-50	5	-0.51	326104240	33254	76.88	9900	9900	9760	12790	6890	9840	9806.47	0.95	0	-4947	10166	10002	9916	9752	9666	9960	9710	100	2950	500	6880	10	1	20000000	1958	21.28	1.83	12	0.17	460.00	5342.00	15600	20230206	-37.24	9560	20230823	2.41	15600	-37.24	20230206	9560	2.41	20230823	15600	-37.24	20230206	9560	2.41	20230823	2.37	N	037070	500	100 억		190175	N	N	0	N	00	N
117	20231208	130408	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9780	-60	5	-0.61	233282180	23758	54.93	9900	9900	9760	12790	6890	9840	9819.10	0.95	0	-4742	10166	10002	9916	9752	9666	9960	9710	100	2950	500	6880	10	1	20000000	1956	21.26	1.83	12	0.12	460.00	5342.00	15600	20230206	-37.31	9560	20230823	2.30	15600	-37.31	20230206	9560	2.30	20230823	15600	-37.31	20230206	9560	2.30	20230823	2.37	N	037070	500	100 억		190175	N	N	0	N	00	N
118	20231208	120404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9800	-40	5	-0.41	184160500	18739	43.32	9900	9900	9790	12790	6890	9840	9827.66	0.95	0	-1837	10166	10002	9916	9752	9666	9960	9710	100	2950	500	6880	10	1	20000000	1960	21.30	1.83	12	0.09	460.00	5342.00	15600	20230206	-37.18	9560	20230823	2.51	15600	-37.18	20230206	9560	2.51	20230823	15600	-37.18	20230206	9560	2.51	20230823	2.37	N	037070	500	100 억		190175	N	N	0	N	00	N
119	20231208	110405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	-10	5	-0.10	114805770	11666	26.97	9900	9900	9810	12790	6890	9840	9841.06	0.95	0	-1548	10166	10002	9916	9752	9666	9960	9710	100	2950	500	6880	10	1	20000000	1966	21.37	1.84	12	0.06	460.00	5342.00	15600	20230206	-36.99	9560	20230823	2.82	15600	-36.99	20230206	9560	2.82	20230823	15600	-36.99	20230206	9560	2.82	20230823	2.37	N	037070	500	100 억		190175	N	N	0	N	00	N
120	20231208	100410	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	0	3	0.00	79756720	8106	18.74	9900	9900	9810	12790	6890	9840	9839.22	0.95	0	-734	10166	10002	9916	9752	9666	9960	9710	100	2950	500	6880	10	1	20000000	1968	21.39	1.84	12	0.04	460.00	5342.00	15600	20230206	-36.92	9560	20230823	2.93	15600	-36.92	20230206	9560	2.93	20230823	15600	-36.92	20230206	9560	2.93	20230823	2.37	N	037070	500	100 억		190175	N	N	0	N	00	N
121	20231208	090406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	50	2	0.51	5405220	546	1.26	9900	9900	9890	12790	6890	9840	9899.67	0.95	0	0	10166	10002	9916	9752	9666	9960	9710	100	2950	500	6880	10	1	20000000	1978	21.50	1.85	12	0.00	460.00	5342.00	15600	20230206	-36.60	9560	20230823	3.45	15600	-36.60	20230206	9560	3.45	20230823	15600	-36.60	20230206	9560	3.45	20230823	2.37	N	037070	500	100 억		190175	N	N	0	N	00	N
122	20231207	160405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-160	5	-1.60	424737140	42904	136.24	10000	10080	9830	13000	7000	10000	9899.73	1.01	0	-12785	10100	10050	9960	9910	9820	10070	9930	100	3000	500	7000	10	1	20000000	1968	21.39	1.84	12	0.21	460.00	5342.00	15600	20230206	-36.92	9560	20230823	2.93	15600	-36.92	20230206	9560	2.93	20230823	15600	-36.92	20230206	9560	2.93	20230823	2.46	N	037070	500	100 억		202960	N	N	0	N	00	N
123	20231207	150407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	-150	5	-1.50	375888280	37943	120.48	10000	10080	9840	13000	7000	10000	9906.65	1.01	0	-12235	10100	10050	9960	9910	9820	10070	9930	100	3000	500	7000	10	1	20000000	1970	21.41	1.84	12	0.19	460.00	5342.00	15600	20230206	-36.86	9560	20230823	3.03	15600	-36.86	20230206	9560	3.03	20230823	15600	-36.86	20230206	9560	3.03	20230823	2.46	N	037070	500	100 억		202960	N	N	0	N	00	N
124	20231207	140405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9870	-130	5	-1.30	233573450	23581	74.88	10000	10000	9850	13000	7000	10000	9905.15	1.01	0	-6643	10100	10050	9960	9910	9820	10070	9930	100	3000	500	7000	10	1	20000000	1974	21.46	1.85	12	0.12	460.00	5342.00	15600	20230206	-36.73	9560	20230823	3.24	15600	-36.73	20230206	9560	3.24	20230823	15600	-36.73	20230206	9560	3.24	20230823	2.46	N	037070	500	100 억		202960	N	N	0	N	00	N
125	20231207	130406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	-100	5	-1.00	198418180	20027	63.59	10000	10000	9850	13000	7000	10000	9907.53	1.01	0	-5451	10100	10050	9960	9910	9820	10070	9930	100	3000	500	7000	10	1	20000000	1980	21.52	1.85	12	0.10	460.00	5342.00	15600	20230206	-36.54	9560	20230823	3.56	15600	-36.54	20230206	9560	3.56	20230823	15600	-36.54	20230206	9560	3.56	20230823	2.46	N	037070	500	100 억		202960	N	N	0	N	00	N
126	20231207	120406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	-110	5	-1.10	183919380	18562	58.94	10000	10000	9850	13000	7000	10000	9908.38	1.01	0	-4523	10100	10050	9960	9910	9820	10070	9930	100	3000	500	7000	10	1	20000000	1978	21.50	1.85	12	0.09	460.00	5342.00	15600	20230206	-36.60	9560	20230823	3.45	15600	-36.60	20230206	9560	3.45	20230823	15600	-36.60	20230206	9560	3.45	20230823	2.46	N	037070	500	100 억		202960	N	N	0	N	00	N
127	20231207	110402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	-110	5	-1.10	154128700	15551	49.38	10000	10000	9850	13000	7000	10000	9911.17	1.01	0	-3852	10100	10050	9960	9910	9820	10070	9930	100	3000	500	7000	10	1	20000000	1978	21.50	1.85	12	0.08	460.00	5342.00	15600	20230206	-36.60	9560	20230823	3.45	15600	-36.60	20230206	9560	3.45	20230823	15600	-36.60	20230206	9560	3.45	20230823	2.46	N	037070	500	100 억		202960	N	N	0	N	00	N
128	20231207	100403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-10	5	-0.10	33017970	3318	10.54	10000	10000	9930	13000	7000	10000	9951.15	1.01	0	-957	10100	10050	9960	9910	9820	10070	9930	100	3000	500	7000	10	1	20000000	1998	21.72	1.87	12	0.02	460.00	5342.00	15600	20230206	-35.96	9560	20230823	4.50	15600	-35.96	20230206	9560	4.50	20230823	15600	-35.96	20230206	9560	4.50	20230823	2.46	N	037070	500	100 억		202960	N	N	0	N	00	N
129	20231207	090407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	0	3	0.00	4063740	408	1.30	10000	10000	9930	13000	7000	10000	9960.05	1.01	0	-320	10100	10050	9960	9910	9820	10070	9930	100	3000	500	7000	10	1	20000000	2000	21.74	1.87	12	0.00	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.46	N	037070	500	100 억		202960	N	N	0	N	00	N
130	20231206	160359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	50	2	0.50	312965200	31489	41.13	10000	10010	9870	12930	6970	9950	9938.87	1.00	0	2412	10283	10116	10033	9866	9783	10075	9825	100	2980	500	6960	10	1	20000000	2000	21.74	1.87	12	0.16	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.43	N	037070	500	100 억		200548	N	N	0	N	00	N
131	20231206	150407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	10	2	0.10	307068670	30899	40.36	10000	10010	9870	12930	6970	9950	9937.82	1.00	0	2490	10283	10116	10033	9866	9783	10075	9825	100	2980	500	6960	10	1	20000000	1992	21.65	1.86	12	0.15	460.00	5342.00	15600	20230206	-36.15	9560	20230823	4.18	15600	-36.15	20230206	9560	4.18	20230823	15600	-36.15	20230206	9560	4.18	20230823	2.43	N	037070	500	100 억		200548	N	N	0	N	00	N
132	20231206	140405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	40	2	0.40	277698450	27949	36.51	10000	10010	9870	12930	6970	9950	9935.90	1.00	0	2490	10283	10116	10033	9866	9783	10075	9825	100	2980	500	6960	10	1	20000000	1998	21.72	1.87	12	0.14	460.00	5342.00	15600	20230206	-35.96	9560	20230823	4.50	15600	-35.96	20230206	9560	4.50	20230823	15600	-35.96	20230206	9560	4.50	20230823	2.43	N	037070	500	100 억		200548	N	N	0	N	00	N
133	20231206	130402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	50	2	0.50	249976710	25169	32.88	10000	10010	9870	12930	6970	9950	9931.93	1.00	0	2289	10283	10116	10033	9866	9783	10075	9825	100	2980	500	6960	10	1	20000000	2000	21.74	1.87	12	0.13	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.43	N	037070	500	100 억		200548	N	N	0	N	00	N
134	20231206	120401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	20	2	0.20	243869610	24558	32.08	10000	10010	9870	12930	6970	9950	9930.35	1.00	0	2302	10283	10116	10033	9866	9783	10075	9825	100	2980	500	6960	10	1	20000000	1994	21.67	1.87	12	0.12	460.00	5342.00	15600	20230206	-36.09	9560	20230823	4.29	15600	-36.09	20230206	9560	4.29	20230823	15600	-36.09	20230206	9560	4.29	20230823	2.43	N	037070	500	100 억		200548	N	N	0	N	00	N
135	20231206	110407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	0	3	0.00	217322470	21889	28.59	10000	10010	9870	12930	6970	9950	9928.39	1.00	0	2302	10283	10116	10033	9866	9783	10075	9825	100	2980	500	6960	10	1	20000000	1990	21.63	1.86	12	0.11	460.00	5342.00	15600	20230206	-36.22	9560	20230823	4.08	15600	-36.22	20230206	9560	4.08	20230823	15600	-36.22	20230206	9560	4.08	20230823	2.43	N	037070	500	100 억		200548	N	N	0	N	00	N
136	20231206	100403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	-60	5	-0.60	159444970	16057	20.98	10000	10010	9870	12930	6970	9950	9929.94	1.00	0	-7	10283	10116	10033	9866	9783	10075	9825	100	2980	500	6960	10	1	20000000	1978	21.50	1.85	12	0.08	460.00	5342.00	15600	20230206	-36.60	9560	20230823	3.45	15600	-36.60	20230206	9560	3.45	20230823	15600	-36.60	20230206	9560	3.45	20230823	2.43	N	037070	500	100 억		200548	N	N	0	N	00	N
137	20231206	090403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	50	2	0.50	2877180	288	0.38	10000	10000	9980	12930	6970	9950	9990.21	1.00	0	-141	10283	10116	10033	9866	9783	10075	9825	100	2980	500	6960	10	1	20000000	2000	21.74	1.87	12	0.00	460.00	5342.00	15600	20230206	-35.90	9560	20230823	4.60	15600	-35.90	20230206	9560	4.60	20230823	15600	-35.90	20230206	9560	4.60	20230823	2.43	N	037070	500	100 억		200548	N	N	0	N	00	N
138	20231205	160404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	-180	5	-1.78	764701230	76550	105.59	10130	10200	9950	13160	7100	10130	9989.58	1.03	0	-6302	10616	10372	10246	10002	9876	10310	9940	100	3030	500	7090	10	1	20000000	1990	21.63	1.86	12	0.38	460.00	5342.00	15600	20230206	-36.22	9560	20230823	4.08	15600	-36.22	20230206	9560	4.08	20230823	15600	-36.22	20230206	9560	4.08	20230823	2.44	N	037070	500	100 억		206850	N	N	0	N	00	N
139	20231205	150404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	-170	5	-1.68	716139920	71671	98.86	10130	10200	9950	13160	7100	10130	9992.05	1.03	0	-5770	10616	10372	10246	10002	9876	10310	9940	100	3030	500	7090	10	1	20000000	1992	21.65	1.86	12	0.36	460.00	5342.00	15600	20230206	-36.15	9560	20230823	4.18	15600	-36.15	20230206	9560	4.18	20230823	15600	-36.15	20230206	9560	4.18	20230823	2.44	N	037070	500	100 억		206850	N	N	0	N	00	N
140	20231205	140404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	-170	5	-1.68	619556370	61974	85.48	10130	10200	9950	13160	7100	10130	9997.04	1.03	0	-5057	10616	10372	10246	10002	9876	10310	9940	100	3030	500	7090	10	1	20000000	1992	21.65	1.86	12	0.31	460.00	5342.00	15600	20230206	-36.15	9560	20230823	4.18	15600	-36.15	20230206	9560	4.18	20230823	15600	-36.15	20230206	9560	4.18	20230823	2.44	N	037070	500	100 억		206850	N	N	0	N	00	N
141	20231205	130404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	-150	5	-1.48	586848770	58699	80.97	10130	10200	9950	13160	7100	10130	9997.59	1.03	0	-4465	10616	10372	10246	10002	9876	10310	9940	100	3030	500	7090	10	1	20000000	1996	21.70	1.87	12	0.29	460.00	5342.00	15600	20230206	-36.03	9560	20230823	4.39	15600	-36.03	20230206	9560	4.39	20230823	15600	-36.03	20230206	9560	4.39	20230823	2.44	N	037070	500	100 억		206850	N	N	0	N	00	N
142	20231205	120400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	-100	5	-0.99	500669910	50062	69.05	10130	10200	9950	13160	7100	10130	10001.00	1.03	0	-3079	10616	10372	10246	10002	9876	10310	9940	100	3030	500	7090	10	1	20000000	2006	21.80	1.88	12	0.25	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	15600	-35.71	20230206	9560	4.92	20230823	15600	-35.71	20230206	9560	4.92	20230823	2.44	N	037070	500	100 억		206850	N	N	0	N	00	N
143	20231205	110401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-140	5	-1.38	462895620	46298	63.86	10130	10200	9950	13160	7100	10130	9998.18	1.03	0	-2230	10616	10372	10246	10002	9876	10310	9940	100	3030	500	7090	10	1	20000000	1998	21.72	1.87	12	0.23	460.00	5342.00	15600	20230206	-35.96	9560	20230823	4.50	15600	-35.96	20230206	9560	4.50	20230823	15600	-35.96	20230206	9560	4.50	20230823	2.44	N	037070	500	100 억		206850	N	N	0	N	00	N
144	20231205	100401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	-150	5	-1.48	375239680	37534	51.77	10130	10200	9950	13160	7100	10130	9997.33	1.03	0	-1188	10616	10372	10246	10002	9876	10310	9940	100	3030	500	7090	10	1	20000000	1996	21.70	1.87	12	0.19	460.00	5342.00	15600	20230206	-36.03	9560	20230823	4.39	15600	-36.03	20230206	9560	4.39	20230823	15600	-36.03	20230206	9560	4.39	20230823	2.44	N	037070	500	100 억		206850	N	N	0	N	00	N
145	20231205	090400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	70	2	0.69	10405620	1029	1.42	10130	10200	10100	13160	7100	10130	10112.36	1.03	0	-289	10616	10372	10246	10002	9876	10310	9940	100	3030	500	7090	10	1	20000000	2040	22.17	1.91	12	0.01	460.00	5342.00	15600	20230206	-34.62	9560	20230823	6.69	15600	-34.62	20230206	9560	6.69	20230823	15600	-34.62	20230206	9560	6.69	20230823	2.44	N	037070	500	100 억		206850	N	N	0	N	00	N
146	20231204	160401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	-290	5	-2.78	737767260	72244	386.15	10490	10490	10120	13540	7300	10420	10212.15	1.04	0	-716	10580	10500	10450	10370	10320	10475	10345	100	3120	500	7290	10	1	20000000	2026	22.02	1.90	12	0.36	460.00	5342.00	15600	20230206	-35.06	9560	20230823	5.96	15600	-35.06	20230206	9560	5.96	20230823	15600	-35.06	20230206	9560	5.96	20230823	2.44	N	037070	500	100 억		207566	N	N	0	N	00	N
147	20231204	150402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	-260	5	-2.50	643575210	62955	336.50	10490	10490	10120	13540	7300	10420	10222.77	1.04	0	1215	10580	10500	10450	10370	10320	10475	10345	100	3120	500	7290	10	1	20000000	2032	22.09	1.90	12	0.31	460.00	5342.00	15600	20230206	-34.87	9560	20230823	6.28	15600	-34.87	20230206	9560	6.28	20230823	15600	-34.87	20230206	9560	6.28	20230823	2.44	N	037070	500	100 억		207566	N	N	0	N	00	N
148	20231204	140359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	-230	5	-2.21	604159540	59078	315.77	10490	10490	10120	13540	7300	10420	10226.46	1.04	0	1224	10580	10500	10450	10370	10320	10475	10345	100	3120	500	7290	10	1	20000000	2038	22.15	1.91	12	0.30	460.00	5342.00	15600	20230206	-34.68	9560	20230823	6.59	15600	-34.68	20230206	9560	6.59	20230823	15600	-34.68	20230206	9560	6.59	20230823	2.44	N	037070	500	100 억		207566	N	N	0	N	00	N
149	20231204	130358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	-240	5	-2.30	545687910	53330	285.05	10490	10490	10120	13540	7300	10420	10232.27	1.04	0	2523	10580	10500	10450	10370	10320	10475	10345	100	3120	500	7290	10	1	20000000	2036	22.13	1.91	12	0.27	460.00	5342.00	15600	20230206	-34.74	9560	20230823	6.49	15600	-34.74	20230206	9560	6.49	20230823	15600	-34.74	20230206	9560	6.49	20230823	2.44	N	037070	500	100 억		207566	N	N	0	N	00	N
150	20231204	120359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	-220	5	-2.11	511473870	49972	267.10	10490	10490	10120	13540	7300	10420	10235.19	1.04	0	3002	10580	10500	10450	10370	10320	10475	10345	100	3120	500	7290	10	1	20000000	2040	22.17	1.91	12	0.25	460.00	5342.00	15600	20230206	-34.62	9560	20230823	6.69	15600	-34.62	20230206	9560	6.69	20230823	15600	-34.62	20230206	9560	6.69	20230823	2.44	N	037070	500	100 억		207566	N	N	0	N	00	N
151	20231204	110400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	-260	5	-2.50	417640940	40728	217.69	10490	10490	10120	13540	7300	10420	10254.38	1.04	0	2965	10580	10500	10450	10370	10320	10475	10345	100	3120	500	7290	10	1	20000000	2032	22.09	1.90	12	0.20	460.00	5342.00	15600	20230206	-34.87	9560	20230823	6.28	15600	-34.87	20230206	9560	6.28	20230823	15600	-34.87	20230206	9560	6.28	20230823	2.44	N	037070	500	100 억		207566	N	N	0	N	00	N
152	20231204	100400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	-170	5	-1.63	199332170	19322	103.28	10490	10490	10250	13540	7300	10420	10316.31	1.04	0	-125	10580	10500	10450	10370	10320	10475	10345	100	3120	500	7290	10	1	20000000	2050	22.28	1.92	12	0.10	460.00	5342.00	15600	20230206	-34.29	9560	20230823	7.22	15600	-34.29	20230206	9560	7.22	20230823	15600	-34.29	20230206	9560	7.22	20230823	2.44	N	037070	500	100 억		207566	N	N	0	N	00	N
153	20231204	090359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	30	2	0.29	20432510	1958	10.47	10490	10490	10360	13540	7300	10420	10435.43	1.04	0	-1048	10580	10500	10450	10370	10320	10475	10345	100	3120	500	7290	10	1	20000000	2090	22.72	1.96	12	0.01	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	15600	-33.01	20230206	9560	9.31	20230823	15600	-33.01	20230206	9560	9.31	20230823	2.44	N	037070	500	100 억		207566	N	N	0	N	00	N
154	20231201	160400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	-110	5	-1.04	193948700	18528	91.69	10530	10530	10400	13680	7380	10530	10468.00	1.04	0	-90	10696	10612	10536	10452	10376	10575	10415	100	3150	500	7370	10	1	20000000	2084	22.65	1.95	12	0.09	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	15600	-33.21	20230206	9560	9.00	20230823	15600	-33.21	20230206	9560	9.00	20230823	2.45	N	037070	500	100 억		207656	N	N	0	N	00	N
155	20231201	150359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	-80	5	-0.76	173375050	16554	81.92	10530	10530	10400	13680	7380	10530	10473.30	1.04	0	358	10696	10612	10536	10452	10376	10575	10415	100	3150	500	7370	10	1	20000000	2090	22.72	1.96	12	0.08	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	15600	-33.01	20230206	9560	9.31	20230823	15600	-33.01	20230206	9560	9.31	20230823	2.45	N	037070	500	100 억		207656	N	N	0	N	00	N
156	20231201	140359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10460	-70	5	-0.66	114951700	10957	54.22	10530	10530	10450	13680	7380	10530	10491.17	1.04	0	-310	10696	10612	10536	10452	10376	10575	10415	100	3150	500	7370	10	1	20000000	2092	22.74	1.96	12	0.05	460.00	5342.00	15600	20230206	-32.95	9560	20230823	9.41	15600	-32.95	20230206	9560	9.41	20230823	15600	-32.95	20230206	9560	9.41	20230823	2.45	N	037070	500	100 억		207656	N	N	0	N	00	N
157	20231201	130359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10490	-40	5	-0.38	97401790	9282	45.93	10530	10530	10450	13680	7380	10530	10493.62	1.04	0	-517	10696	10612	10536	10452	10376	10575	10415	100	3150	500	7370	10	1	20000000	2098	22.80	1.96	12	0.05	460.00	5342.00	15600	20230206	-32.76	9560	20230823	9.73	15600	-32.76	20230206	9560	9.73	20230823	15600	-32.76	20230206	9560	9.73	20230823	2.45	N	037070	500	100 억		207656	N	N	0	N	00	N
158	20231201	120401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10520	-10	5	-0.09	70965360	6766	33.48	10530	10530	10450	13680	7380	10530	10488.52	1.04	0	-825	10696	10612	10536	10452	10376	10575	10415	100	3150	500	7370	10	1	20000000	2104	22.87	1.97	12	0.03	460.00	5342.00	15600	20230206	-32.56	9560	20230823	10.04	15600	-32.56	20230206	9560	10.04	20230823	15600	-32.56	20230206	9560	10.04	20230823	2.45	N	037070	500	100 억		207656	N	N	0	N	00	N
159	20231201	110400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	-20	5	-0.19	51660480	4930	24.40	10530	10530	10450	13680	7380	10530	10478.80	1.04	0	-859	10696	10612	10536	10452	10376	10575	10415	100	3150	500	7370	10	1	20000000	2102	22.85	1.97	12	0.02	460.00	5342.00	15600	20230206	-32.63	9560	20230823	9.94	15600	-32.63	20230206	9560	9.94	20230823	15600	-32.63	20230206	9560	9.94	20230823	2.45	N	037070	500	100 억		207656	N	N	0	N	00	N
160	20231201	100401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10520	-10	5	-0.09	42076190	4018	19.88	10530	10530	10450	13680	7380	10530	10471.92	1.04	0	-647	10696	10612	10536	10452	10376	10575	10415	100	3150	500	7370	10	1	20000000	2104	22.87	1.97	12	0.02	460.00	5342.00	15600	20230206	-32.56	9560	20230823	10.04	15600	-32.56	20230206	9560	10.04	20230823	15600	-32.56	20230206	9560	10.04	20230823	2.45	N	037070	500	100 억		207656	N	N	0	N	00	N
161	20231201	090357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	-20	5	-0.19	3559100	338	1.67	10530	10530	10510	13680	7380	10530	10529.88	1.04	0	0	10696	10612	10536	10452	10376	10575	10415	100	3150	500	7370	10	1	20000000	2102	22.85	1.97	12	0.00	460.00	5342.00	15600	20230206	-32.63	9560	20230823	9.94	15600	-32.63	20230206	9560	9.94	20230823	15600	-32.63	20230206	9560	9.94	20230823	2.45	N	037070	500	100 억		207656	N	N	0	N	00	N