KissMeData/311320/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	161241	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	90	2	0.76	296893940	25190	60.52	11690	11930	11650	15340	8260	11800	11785.07	0.75	1074	566	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1500	22.31	3.07	12	0.20	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	23200	-48.75	20230110	8780	35.42	20230316	3.78	N	311320	500	63 억		94473	N	N	0	N	00	N
3	20231229	151227	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	90	2	0.76	296893940	25190	60.52	11690	11930	11650	15340	8260	11800	11785.07	0.75	1074	566	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1500	22.31	3.07	12	0.20	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	23200	-48.75	20230110	8780	35.42	20230316	3.78	N	311320	500	63 억		94473	N	N	0	N	00	N
4	20231229	141225	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	90	2	0.76	296893940	25190	60.52	11690	11930	11650	15340	8260	11800	11785.07	0.75	1074	566	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1500	22.31	3.07	12	0.20	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	23200	-48.75	20230110	8780	35.42	20230316	3.78	N	311320	500	63 억		94473	N	N	0	N	00	N
5	20231229	131227	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	90	2	0.76	296893940	25190	60.52	11690	11930	11650	15340	8260	11800	11785.07	0.75	1074	566	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1500	22.31	3.07	12	0.20	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	23200	-48.75	20230110	8780	35.42	20230316	3.78	N	311320	500	63 억		94473	N	N	0	N	00	N
6	20231229	121229	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	90	2	0.76	296893940	25190	60.52	11690	11930	11650	15340	8260	11800	11785.07	0.75	1074	566	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1500	22.31	3.07	12	0.20	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	23200	-48.75	20230110	8780	35.42	20230316	3.78	N	311320	500	63 억		94473	N	N	0	N	00	N
7	20231229	111132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	90	2	0.76	296893940	25190	60.52	11690	11930	11650	15340	8260	11800	11785.07	0.75	1074	566	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1500	22.31	3.07	12	0.20	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	23200	-48.75	20230110	8780	35.42	20230316	3.78	N	311320	500	63 억		94473	N	N	0	N	00	N
8	20231229	101146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	90	2	0.76	296893940	25190	60.52	11690	11930	11650	15340	8260	11800	11785.07	0.75	1074	566	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1500	22.31	3.07	12	0.20	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	23200	-48.75	20230110	8780	35.42	20230316	3.78	N	311320	500	63 억		94473	N	N	0	N	00	N
9	20231229	091144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	90	2	0.76	296893940	25190	60.52	11690	11930	11650	15340	8260	11800	11785.07	0.75	1074	566	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1500	22.31	3.07	12	0.20	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	23200	-48.75	20230110	8780	35.42	20230316	3.78	N	311320	500	63 억		94473	N	N	0	N	00	N
10	20231228	161132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	90	2	0.76	295299140	25056	60.20	11690	11930	11650	15340	8260	11800	11785.07	0.74	0	566	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1500	22.31	3.07	12	0.20	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	23200	-48.75	20230110	8780	35.42	20230316	3.78	N	311320	500	63 억		93399	N	N	0	N	00	N
11	20231228	151141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	100	2	0.85	280602750	23819	57.23	11690	11930	11650	15340	8260	11800	11780.63	0.74	0	486	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1501	22.33	3.07	12	0.19	533.00	3875.00	16320	20230719	-27.08	8780	20230316	35.54	16320	-27.08	20230719	8780	35.54	20230316	23200	-48.71	20230110	8780	35.54	20230316	3.78	N	311320	500	63 억		93399	N	N	0	N	00	N
12	20231228	141131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11780	-20	5	-0.17	190423230	16186	38.89	11690	11830	11650	15340	8260	11800	11764.69	0.74	0	-3062	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1486	22.10	3.04	12	0.13	533.00	3875.00	16320	20230719	-27.82	8780	20230316	34.17	16320	-27.82	20230719	8780	34.17	20230316	23200	-49.22	20230110	8780	34.17	20230316	3.78	N	311320	500	63 억		93399	N	N	0	N	00	N
13	20231228	131131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11810	10	2	0.08	140785110	11976	28.77	11690	11830	11650	15340	8260	11800	11755.60	0.74	0	-2403	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1490	22.16	3.05	12	0.09	533.00	3875.00	16320	20230719	-27.63	8780	20230316	34.51	16320	-27.63	20230719	8780	34.51	20230316	23200	-49.09	20230110	8780	34.51	20230316	3.78	N	311320	500	63 억		93399	N	N	0	N	00	N
14	20231228	121134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11780	-20	5	-0.17	127404050	10844	26.05	11690	11830	11650	15340	8260	11800	11748.81	0.74	0	-2168	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1486	22.10	3.04	12	0.09	533.00	3875.00	16320	20230719	-27.82	8780	20230316	34.17	16320	-27.82	20230719	8780	34.17	20230316	23200	-49.22	20230110	8780	34.17	20230316	3.78	N	311320	500	63 억		93399	N	N	0	N	00	N
15	20231228	111138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11740	-60	5	-0.51	76658670	6536	15.70	11690	11810	11650	15340	8260	11800	11728.68	0.74	0	-555	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1481	22.03	3.03	12	0.05	533.00	3875.00	16320	20230719	-28.06	8780	20230316	33.71	16320	-28.06	20230719	8780	33.71	20230316	23200	-49.40	20230110	8780	33.71	20230316	3.78	N	311320	500	63 억		93399	N	N	0	N	00	N
16	20231228	101133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11710	-90	5	-0.76	54038880	4607	11.07	11690	11810	11650	15340	8260	11800	11729.73	0.74	0	-468	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1477	21.97	3.02	12	0.04	533.00	3875.00	16320	20230719	-28.25	8780	20230316	33.37	16320	-28.25	20230719	8780	33.37	20230316	23200	-49.53	20230110	8780	33.37	20230316	3.78	N	311320	500	63 억		93399	N	N	0	N	00	N
17	20231228	091137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11770	-30	5	-0.25	19474570	1666	4.00	11690	11770	11650	15340	8260	11800	11689.42	0.74	0	17	12046	11922	11756	11632	11466	11985	11695	63	3540	500	8490	10	1	12614560	1485	22.08	3.04	12	0.01	533.00	3875.00	16320	20230719	-27.88	8780	20230316	34.05	16320	-27.88	20230719	8780	34.05	20230316	23200	-49.27	20230110	8780	34.05	20230316	3.78	N	311320	500	63 억		93399	N	N	0	N	00	N
18	20231227	161120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11800	190	2	1.64	488387010	41611	119.18	11620	11880	11590	15090	8130	11610	11736.97	0.56	0	23274	11976	11792	11686	11502	11396	11740	11450	63	3480	500	8350	10	1	12614560	1489	22.14	3.05	12	0.33	533.00	3875.00	16320	20230719	-27.70	8780	20230316	34.40	16320	-27.70	20230719	8780	34.40	20230316	23200	-49.14	20230110	8780	34.40	20230316	3.78	N	311320	500	63 억		70130	N	N	0	N	00	N
19	20231227	151137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11780	170	2	1.46	474204680	40409	115.74	11620	11880	11590	15090	8130	11610	11735.13	0.56	0	22599	11976	11792	11686	11502	11396	11740	11450	63	3480	500	8350	10	1	12614560	1486	22.10	3.04	12	0.32	533.00	3875.00	16320	20230719	-27.82	8780	20230316	34.17	16320	-27.82	20230719	8780	34.17	20230316	23200	-49.22	20230110	8780	34.17	20230316	3.78	N	311320	500	63 억		70130	N	N	0	N	00	N
20	20231227	141131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11800	190	2	1.64	280528950	23965	68.64	11620	11820	11590	15090	8130	11610	11705.78	0.56	0	10430	11976	11792	11686	11502	11396	11740	11450	63	3480	500	8350	10	1	12614560	1489	22.14	3.05	12	0.19	533.00	3875.00	16320	20230719	-27.70	8780	20230316	34.40	16320	-27.70	20230719	8780	34.40	20230316	23200	-49.14	20230110	8780	34.40	20230316	3.78	N	311320	500	63 억		70130	N	N	0	N	00	N
21	20231227	131124	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11790	180	2	1.55	230033240	19673	56.35	11620	11810	11590	15090	8130	11610	11692.84	0.56	0	8267	11976	11792	11686	11502	11396	11740	11450	63	3480	500	8350	10	1	12614560	1487	22.12	3.04	12	0.16	533.00	3875.00	16320	20230719	-27.76	8780	20230316	34.28	16320	-27.76	20230719	8780	34.28	20230316	23200	-49.18	20230110	8780	34.28	20230316	3.78	N	311320	500	63 억		70130	N	N	0	N	00	N
22	20231227	121124	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11710	100	2	0.86	176390960	15116	43.30	11620	11760	11590	15090	8130	11610	11669.16	0.56	0	4970	11976	11792	11686	11502	11396	11740	11450	63	3480	500	8350	10	1	12614560	1477	21.97	3.02	12	0.12	533.00	3875.00	16320	20230719	-28.25	8780	20230316	33.37	16320	-28.25	20230719	8780	33.37	20230316	23200	-49.53	20230110	8780	33.37	20230316	3.78	N	311320	500	63 억		70130	N	N	0	N	00	N
23	20231227	111134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11720	110	2	0.95	158631450	13600	38.95	11620	11760	11590	15090	8130	11610	11664.08	0.56	0	4879	11976	11792	11686	11502	11396	11740	11450	63	3480	500	8350	10	1	12614560	1478	21.99	3.02	12	0.11	533.00	3875.00	16320	20230719	-28.19	8780	20230316	33.49	16320	-28.19	20230719	8780	33.49	20230316	23200	-49.48	20230110	8780	33.49	20230316	3.78	N	311320	500	63 억		70130	N	N	0	N	00	N
24	20231227	101131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11650	40	2	0.34	142399170	12211	34.98	11620	11760	11590	15090	8130	11610	11661.55	0.56	0	4486	11976	11792	11686	11502	11396	11740	11450	63	3480	500	8350	10	1	12614560	1470	21.86	3.01	12	0.10	533.00	3875.00	16320	20230719	-28.62	8780	20230316	32.69	16320	-28.62	20230719	8780	32.69	20230316	23200	-49.78	20230110	8780	32.69	20230316	3.78	N	311320	500	63 억		70130	N	N	0	N	00	N
25	20231227	091135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11590	-20	5	-0.17	62964210	5422	15.53	11620	11720	11590	15090	8130	11610	11612.73	0.56	0	4107	11976	11792	11686	11502	11396	11740	11450	63	3480	500	8350	10	1	12614560	1462	21.74	2.99	12	0.04	533.00	3875.00	16320	20230719	-28.98	8780	20230316	32.00	16320	-28.98	20230719	8780	32.00	20230316	23200	-50.04	20230110	8780	32.00	20230316	3.78	N	311320	500	63 억		70130	N	N	0	N	00	N
26	20231226	161133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11610	-230	5	-1.94	406451860	34806	131.16	11860	11870	11580	15390	8290	11840	11677.80	0.57	0	-2107	12340	12090	11850	11600	11360	11970	11480	63	3550	500	8520	10	1	12614560	1465	21.78	3.00	12	0.28	533.00	3875.00	16320	20230719	-28.86	8780	20230316	32.23	16320	-28.86	20230719	8780	32.23	20230316	23200	-49.96	20230110	8780	32.23	20230316	3.73	N	311320	500	63 억		72232	N	N	0	N	00	N
27	20231226	151132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11600	-240	5	-2.03	391260870	33497	126.22	11860	11870	11580	15390	8290	11840	11680.47	0.57	0	-1984	12340	12090	11850	11600	11360	11970	11480	63	3550	500	8520	10	1	12614560	1463	21.76	2.99	12	0.27	533.00	3875.00	16320	20230719	-28.92	8780	20230316	32.12	16320	-28.92	20230719	8780	32.12	20230316	23200	-50.00	20230110	8780	32.12	20230316	3.73	N	311320	500	63 억		72232	N	N	0	N	00	N
28	20231226	141134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11670	-170	5	-1.44	350074220	29949	112.85	11860	11870	11600	15390	8290	11840	11689.01	0.57	0	-2387	12340	12090	11850	11600	11360	11970	11480	63	3550	500	8520	10	1	12614560	1472	21.89	3.01	12	0.24	533.00	3875.00	16320	20230719	-28.49	8780	20230316	32.92	16320	-28.49	20230719	8780	32.92	20230316	23200	-49.70	20230110	8780	32.92	20230316	3.73	N	311320	500	63 억		72232	N	N	0	N	00	N
29	20231226	131132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11710	-130	5	-1.10	286609950	24491	92.29	11860	11870	11630	15390	8290	11840	11702.66	0.57	0	-1844	12340	12090	11850	11600	11360	11970	11480	63	3550	500	8520	10	1	12614560	1477	21.97	3.02	12	0.19	533.00	3875.00	16320	20230719	-28.25	8780	20230316	33.37	16320	-28.25	20230719	8780	33.37	20230316	23200	-49.53	20230110	8780	33.37	20230316	3.73	N	311320	500	63 억		72232	N	N	0	N	00	N
30	20231226	121132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11640	-200	5	-1.69	215275140	18372	69.23	11860	11870	11640	15390	8290	11840	11717.57	0.57	0	47	12340	12090	11850	11600	11360	11970	11480	63	3550	500	8520	10	1	12614560	1468	21.84	3.00	12	0.15	533.00	3875.00	16320	20230719	-28.68	8780	20230316	32.57	16320	-28.68	20230719	8780	32.57	20230316	23200	-49.83	20230110	8780	32.57	20230316	3.73	N	311320	500	63 억		72232	N	N	0	N	00	N
31	20231226	111137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11700	-140	5	-1.18	178169260	15190	57.24	11860	11870	11670	15390	8290	11840	11729.38	0.57	0	442	12340	12090	11850	11600	11360	11970	11480	63	3550	500	8520	10	1	12614560	1476	21.95	3.02	12	0.12	533.00	3875.00	16320	20230719	-28.31	8780	20230316	33.26	16320	-28.31	20230719	8780	33.26	20230316	23200	-49.57	20230110	8780	33.26	20230316	3.73	N	311320	500	63 억		72232	N	N	0	N	00	N
32	20231226	101131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11710	-130	5	-1.10	120884690	10292	38.78	11860	11870	11710	15390	8290	11840	11745.50	0.57	0	398	12340	12090	11850	11600	11360	11970	11480	63	3550	500	8520	10	1	12614560	1477	21.97	3.02	12	0.08	533.00	3875.00	16320	20230719	-28.25	8780	20230316	33.37	16320	-28.25	20230719	8780	33.37	20230316	23200	-49.53	20230110	8780	33.37	20230316	3.73	N	311320	500	63 억		72232	N	N	0	N	00	N
33	20231226	091133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11750	-90	5	-0.76	32521560	2761	10.40	11860	11870	11750	15390	8290	11840	11778.91	0.57	0	-1887	12340	12090	11850	11600	11360	11970	11480	63	3550	500	8520	10	1	12614560	1482	22.05	3.03	12	0.02	533.00	3875.00	16320	20230719	-28.00	8780	20230316	33.83	16320	-28.00	20230719	8780	33.83	20230316	23200	-49.35	20230110	8780	33.83	20230316	3.73	N	311320	500	63 억		72232	N	N	0	N	00	N
34	20231222	161115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11840	-140	5	-1.17	315149380	26358	82.85	12100	12100	11610	15570	8390	11980	11956.60	0.55	0	2624	12153	12066	11893	11806	11633	12110	11850	63	3590	500	8620	10	1	12614560	1494	22.21	3.06	12	0.21	533.00	3875.00	16320	20230719	-27.45	8780	20230316	34.85	16320	-27.45	20230719	8780	34.85	20230316	23200	-48.97	20230110	8780	34.85	20230316	3.65	N	311320	500	63 억		69608	N	N	0	N	00	N
35	20231222	151113	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	-30	5	-0.25	293945790	24572	77.23	12100	12100	11610	15570	8390	11980	11962.63	0.55	0	2685	12153	12066	11893	11806	11633	12110	11850	63	3590	500	8620	10	1	12614560	1507	22.42	3.08	12	0.19	533.00	3875.00	16320	20230719	-26.78	8780	20230316	36.10	16320	-26.78	20230719	8780	36.10	20230316	23200	-48.49	20230110	8780	36.10	20230316	3.65	N	311320	500	63 억		69608	N	N	0	N	00	N
36	20231222	141111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11970	-10	5	-0.08	258423030	21591	67.86	12100	12100	11610	15570	8390	11980	11969.02	0.55	0	3303	12153	12066	11893	11806	11633	12110	11850	63	3590	500	8620	10	1	12614560	1510	22.46	3.09	12	0.17	533.00	3875.00	16320	20230719	-26.65	8780	20230316	36.33	16320	-26.65	20230719	8780	36.33	20230316	23200	-48.41	20230110	8780	36.33	20230316	3.65	N	311320	500	63 억		69608	N	N	0	N	00	N
37	20231222	131111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12020	40	2	0.33	224231460	18740	58.90	12100	12100	11610	15570	8390	11980	11965.39	0.55	0	4888	12153	12066	11893	11806	11633	12110	11850	63	3590	500	8620	10	1	12614560	1516	22.55	3.10	12	0.15	533.00	3875.00	16320	20230719	-26.35	8780	20230316	36.90	16320	-26.35	20230719	8780	36.90	20230316	23200	-48.19	20230110	8780	36.90	20230316	3.65	N	311320	500	63 억		69608	N	N	0	N	00	N
38	20231222	121111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12040	60	2	0.50	208387270	17422	54.76	12100	12100	11610	15570	8390	11980	11961.16	0.55	0	5052	12153	12066	11893	11806	11633	12110	11850	63	3590	500	8620	10	1	12614560	1519	22.59	3.11	12	0.14	533.00	3875.00	16320	20230719	-26.23	8780	20230316	37.13	16320	-26.23	20230719	8780	37.13	20230316	23200	-48.10	20230110	8780	37.13	20230316	3.65	N	311320	500	63 억		69608	N	N	0	N	00	N
39	20231222	111109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	90	2	0.75	180800310	15128	47.55	12100	12100	11610	15570	8390	11980	11951.37	0.55	0	5111	12153	12066	11893	11806	11633	12110	11850	63	3590	500	8620	10	1	12614560	1523	22.65	3.11	12	0.12	533.00	3875.00	16320	20230719	-26.04	8780	20230316	37.47	16320	-26.04	20230719	8780	37.47	20230316	23200	-47.97	20230110	8780	37.47	20230316	3.65	N	311320	500	63 억		69608	N	N	0	N	00	N
40	20231222	101105	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	-80	5	-0.67	88371940	7424	23.33	12100	12100	11610	15570	8390	11980	11903.55	0.55	0	-447	12153	12066	11893	11806	11633	12110	11850	63	3590	500	8620	10	1	12614560	1501	22.33	3.07	12	0.06	533.00	3875.00	16320	20230719	-27.08	8780	20230316	35.54	16320	-27.08	20230719	8780	35.54	20230316	23200	-48.71	20230110	8780	35.54	20230316	3.65	N	311320	500	63 억		69608	N	N	0	N	00	N
41	20231222	091110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	0	3	0.00	36643290	3086	9.70	12100	12100	11610	15570	8390	11980	11874.04	0.55	0	162	12153	12066	11893	11806	11633	12110	11850	63	3590	500	8620	10	1	12614560	1511	22.48	3.09	12	0.02	533.00	3875.00	16320	20230719	-26.59	8780	20230316	36.45	16320	-26.59	20230719	8780	36.45	20230316	23200	-48.36	20230110	8780	36.45	20230316	3.65	N	311320	500	63 억		69608	N	N	0	N	00	N
42	20231221	161101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	0	3	0.00	369594430	31239	70.31	11830	11980	11720	15570	8390	11980	11831.19	0.55	0	260	12186	12082	11976	11872	11766	12030	11820	63	3590	500	8620	10	1	12614560	1511	22.48	3.09	12	0.25	533.00	3875.00	16320	20230719	-26.59	8780	20230316	36.45	16320	-26.59	20230719	8780	36.45	20230316	23200	-48.36	20230110	8780	36.45	20230316	3.65	N	311320	500	63 억		69348	N	N	0	N	00	N
43	20231221	151107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	-30	5	-0.25	346866800	29340	66.03	11830	11980	11720	15570	8390	11980	11822.32	0.55	0	247	12186	12082	11976	11872	11766	12030	11820	63	3590	500	8620	10	1	12614560	1507	22.42	3.08	12	0.23	533.00	3875.00	16320	20230719	-26.78	8780	20230316	36.10	16320	-26.78	20230719	8780	36.10	20230316	23200	-48.49	20230110	8780	36.10	20230316	3.65	N	311320	500	63 억		69348	N	N	0	N	00	N
44	20231221	141103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11840	-140	5	-1.17	295007270	24975	56.21	11830	11980	11720	15570	8390	11980	11812.10	0.55	0	-890	12186	12082	11976	11872	11766	12030	11820	63	3590	500	8620	10	1	12614560	1494	22.21	3.06	12	0.20	533.00	3875.00	16320	20230719	-27.45	8780	20230316	34.85	16320	-27.45	20230719	8780	34.85	20230316	23200	-48.97	20230110	8780	34.85	20230316	3.65	N	311320	500	63 억		69348	N	N	0	N	00	N
45	20231221	131100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11760	-220	5	-1.84	268294540	22709	51.11	11830	11980	11720	15570	8390	11980	11814.46	0.55	0	-894	12186	12082	11976	11872	11766	12030	11820	63	3590	500	8620	10	1	12614560	1483	22.06	3.03	12	0.18	533.00	3875.00	16320	20230719	-27.94	8780	20230316	33.94	16320	-27.94	20230719	8780	33.94	20230316	23200	-49.31	20230110	8780	33.94	20230316	3.65	N	311320	500	63 억		69348	N	N	0	N	00	N
46	20231221	121107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11790	-190	5	-1.59	242538450	20525	46.19	11830	11980	11720	15570	8390	11980	11816.73	0.55	0	-605	12186	12082	11976	11872	11766	12030	11820	63	3590	500	8620	10	1	12614560	1487	22.12	3.04	12	0.16	533.00	3875.00	16320	20230719	-27.76	8780	20230316	34.28	16320	-27.76	20230719	8780	34.28	20230316	23200	-49.18	20230110	8780	34.28	20230316	3.65	N	311320	500	63 억		69348	N	N	0	N	00	N
47	20231221	111108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11770	-210	5	-1.75	195716670	16537	37.22	11830	11980	11720	15570	8390	11980	11835.08	0.55	0	-606	12186	12082	11976	11872	11766	12030	11820	63	3590	500	8620	10	1	12614560	1485	22.08	3.04	12	0.13	533.00	3875.00	16320	20230719	-27.88	8780	20230316	34.05	16320	-27.88	20230719	8780	34.05	20230316	23200	-49.27	20230110	8780	34.05	20230316	3.65	N	311320	500	63 억		69348	N	N	0	N	00	N
48	20231221	101102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11880	-100	5	-0.83	76379370	6419	14.45	11830	11980	11830	15570	8390	11980	11898.95	0.55	0	1921	12186	12082	11976	11872	11766	12030	11820	63	3590	500	8620	10	1	12614560	1499	22.29	3.07	12	0.05	533.00	3875.00	16320	20230719	-27.21	8780	20230316	35.31	16320	-27.21	20230719	8780	35.31	20230316	23200	-48.79	20230110	8780	35.31	20230316	3.65	N	311320	500	63 억		69348	N	N	0	N	00	N
49	20231221	091104	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	-30	5	-0.25	36996350	3115	7.01	11830	11950	11830	15570	8390	11980	11876.84	0.55	0	1895	12186	12082	11976	11872	11766	12030	11820	63	3590	500	8620	10	1	12614560	1507	22.42	3.08	12	0.02	533.00	3875.00	16320	20230719	-26.78	8780	20230316	36.10	16320	-26.78	20230719	8780	36.10	20230316	23200	-48.49	20230110	8780	36.10	20230316	3.65	N	311320	500	63 억		69348	N	N	0	N	00	N
50	20231220	161108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	-10	5	-0.08	530947580	44432	193.34	12010	12080	11870	15580	8400	11990	11949.66	0.59	0	-5352	12156	12072	11966	11882	11776	12115	11925	63	3590	500	8630	10	1	12614560	1511	22.48	3.09	12	0.35	533.00	3875.00	16320	20230719	-26.59	8780	20230316	36.45	16320	-26.59	20230719	8780	36.45	20230316	23200	-48.36	20230110	8780	36.45	20230316	3.62	N	311320	500	63 억		74695	N	N	0	N	00	N
51	20231220	151200	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11960	-30	5	-0.25	473681890	39627	172.43	12010	12080	11870	15580	8400	11990	11953.51	0.59	0	-5335	12156	12072	11966	11882	11776	12115	11925	63	3590	500	8630	10	1	12614560	1509	22.44	3.09	12	0.31	533.00	3875.00	16320	20230719	-26.72	8780	20230316	36.22	16320	-26.72	20230719	8780	36.22	20230316	23200	-48.45	20230110	8780	36.22	20230316	3.62	N	311320	500	63 억		74695	N	N	0	N	00	N
52	20231220	141221	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11960	-30	5	-0.25	450123750	37656	163.86	12010	12080	11870	15580	8400	11990	11953.57	0.59	0	-5551	12156	12072	11966	11882	11776	12115	11925	63	3590	500	8630	10	1	12614560	1509	22.44	3.09	12	0.30	533.00	3875.00	16320	20230719	-26.72	8780	20230316	36.22	16320	-26.72	20230719	8780	36.22	20230316	23200	-48.45	20230110	8780	36.22	20230316	3.62	N	311320	500	63 억		74695	N	N	0	N	00	N
53	20231220	131209	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	-90	5	-0.75	411574940	34424	149.79	12010	12080	11870	15580	8400	11990	11956.05	0.59	0	-5538	12156	12072	11966	11882	11776	12115	11925	63	3590	500	8630	10	1	12614560	1501	22.33	3.07	12	0.27	533.00	3875.00	16320	20230719	-27.08	8780	20230316	35.54	16320	-27.08	20230719	8780	35.54	20230316	23200	-48.71	20230110	8780	35.54	20230316	3.62	N	311320	500	63 억		74695	N	N	0	N	00	N
54	20231220	121101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11990	0	3	0.00	296728770	24788	107.86	12010	12080	11870	15580	8400	11990	11970.66	0.59	0	-5756	12156	12072	11966	11882	11776	12115	11925	63	3590	500	8630	10	1	12614560	1512	22.50	3.09	12	0.20	533.00	3875.00	16320	20230719	-26.53	8780	20230316	36.56	16320	-26.53	20230719	8780	36.56	20230316	23200	-48.32	20230110	8780	36.56	20230316	3.62	N	311320	500	63 억		74695	N	N	0	N	00	N
55	20231220	111104	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11870	-120	5	-1.00	180378110	15043	65.46	12010	12080	11870	15580	8400	11990	11990.83	0.59	0	-5228	12156	12072	11966	11882	11776	12115	11925	63	3590	500	8630	10	1	12614560	1497	22.27	3.06	12	0.12	533.00	3875.00	16320	20230719	-27.27	8780	20230316	35.19	16320	-27.27	20230719	8780	35.19	20230316	23200	-48.84	20230110	8780	35.19	20230316	3.62	N	311320	500	63 억		74695	N	N	0	N	00	N
56	20231220	101106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12040	50	2	0.42	126709990	10534	45.84	12010	12080	11920	15580	8400	11990	12028.67	0.59	0	-3454	12156	12072	11966	11882	11776	12115	11925	63	3590	500	8630	10	1	12614560	1519	22.59	3.11	12	0.08	533.00	3875.00	16320	20230719	-26.23	8780	20230316	37.13	16320	-26.23	20230719	8780	37.13	20230316	23200	-48.10	20230110	8780	37.13	20230316	3.62	N	311320	500	63 억		74695	N	N	0	N	00	N
57	20231220	091103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	70	2	0.58	5621790	467	2.03	12010	12060	12010	15580	8400	11990	12038.09	0.59	0	-310	12156	12072	11966	11882	11776	12115	11925	63	3590	500	8630	10	1	12614560	1521	22.63	3.11	12	0.00	533.00	3875.00	16320	20230719	-26.10	8780	20230316	37.36	16320	-26.10	20230719	8780	37.36	20230316	23200	-48.02	20230110	8780	37.36	20230316	3.62	N	311320	500	63 억		74695	N	N	0	N	00	N
58	20231219	161102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11990	-10	5	-0.08	273396190	22865	63.73	11890	12050	11860	15600	8400	12000	11956.90	0.58	0	1830	12360	12180	11970	11790	11580	12270	11880	63	3600	500	8640	10	1	12614560	1512	22.50	3.09	12	0.18	533.00	3875.00	16320	20230719	-26.53	8780	20230316	36.56	16320	-26.53	20230719	8780	36.56	20230316	23200	-48.32	20230110	8780	36.56	20230316	3.71	N	311320	500	63 억		72863	N	N	0	N	00	N
59	20231219	151106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11990	-10	5	-0.08	265139700	22176	61.81	11890	12050	11860	15600	8400	12000	11956.16	0.58	0	1777	12360	12180	11970	11790	11580	12270	11880	63	3600	500	8640	10	1	12614560	1512	22.50	3.09	12	0.18	533.00	3875.00	16320	20230719	-26.53	8780	20230316	36.56	16320	-26.53	20230719	8780	36.56	20230316	23200	-48.32	20230110	8780	36.56	20230316	3.71	N	311320	500	63 억		72863	N	N	0	N	00	N
60	20231219	141100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12020	20	2	0.17	229244940	19182	53.47	11890	12050	11860	15600	8400	12000	11951.04	0.58	0	2129	12360	12180	11970	11790	11580	12270	11880	63	3600	500	8640	10	1	12614560	1516	22.55	3.10	12	0.15	533.00	3875.00	16320	20230719	-26.35	8780	20230316	36.90	16320	-26.35	20230719	8780	36.90	20230316	23200	-48.19	20230110	8780	36.90	20230316	3.71	N	311320	500	63 억		72863	N	N	0	N	00	N
61	20231219	131107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	10	2	0.08	200397640	16782	46.78	11890	12050	11860	15600	8400	12000	11941.23	0.58	0	2647	12360	12180	11970	11790	11580	12270	11880	63	3600	500	8640	10	1	12614560	1515	22.53	3.10	12	0.13	533.00	3875.00	16320	20230719	-26.41	8780	20230316	36.79	16320	-26.41	20230719	8780	36.79	20230316	23200	-48.23	20230110	8780	36.79	20230316	3.71	N	311320	500	63 억		72863	N	N	0	N	00	N
62	20231219	121109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12030	30	2	0.25	185864340	15567	43.39	11890	12050	11860	15600	8400	12000	11939.64	0.58	0	2661	12360	12180	11970	11790	11580	12270	11880	63	3600	500	8640	10	1	12614560	1518	22.57	3.10	12	0.12	533.00	3875.00	16320	20230719	-26.29	8780	20230316	37.02	16320	-26.29	20230719	8780	37.02	20230316	23200	-48.15	20230110	8780	37.02	20230316	3.71	N	311320	500	63 억		72863	N	N	0	N	00	N
63	20231219	111104	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12000	0	3	0.00	165690470	13887	38.71	11890	12050	11860	15600	8400	12000	11931.34	0.58	0	2442	12360	12180	11970	11790	11580	12270	11880	63	3600	500	8640	10	1	12614560	1514	22.51	3.10	12	0.11	533.00	3875.00	16320	20230719	-26.47	8780	20230316	36.67	16320	-26.47	20230719	8780	36.67	20230316	23200	-48.28	20230110	8780	36.67	20230316	3.71	N	311320	500	63 억		72863	N	N	0	N	00	N
64	20231219	101102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	10	2	0.08	133326940	11180	31.16	11890	12050	11860	15600	8400	12000	11925.49	0.58	0	3374	12360	12180	11970	11790	11580	12270	11880	63	3600	500	8640	10	1	12614560	1515	22.53	3.10	12	0.09	533.00	3875.00	16320	20230719	-26.41	8780	20230316	36.79	16320	-26.41	20230719	8780	36.79	20230316	23200	-48.23	20230110	8780	36.79	20230316	3.71	N	311320	500	63 억		72863	N	N	0	N	00	N
65	20231219	091059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	-110	5	-0.92	38909160	3272	9.12	11890	11990	11860	15600	8400	12000	11891.55	0.58	0	1403	12360	12180	11970	11790	11580	12270	11880	63	3600	500	8640	10	1	12614560	1500	22.31	3.07	12	0.03	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	23200	-48.75	20230110	8780	35.42	20230316	3.71	N	311320	500	63 억		72863	N	N	0	N	00	N
66	20231218	161057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12000	200	2	1.69	429341230	35724	82.72	11770	12150	11760	15340	8260	11800	12019.07	0.55	0	3697	12353	12076	11913	11636	11473	11995	11555	63	3540	500	8490	10	1	12614560	1514	22.51	3.10	12	0.28	533.00	3875.00	16320	20230719	-26.47	8780	20230316	36.67	16320	-26.47	20230719	8780	36.67	20230316	23200	-48.28	20230110	8780	36.67	20230316	3.72	N	311320	500	63 억		69944	N	N	0	N	00	N
67	20231218	151101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12000	200	2	1.69	418045590	34783	80.54	11770	12150	11760	15340	8260	11800	12019.48	0.55	0	3444	12353	12076	11913	11636	11473	11995	11555	63	3540	500	8490	10	1	12614560	1514	22.51	3.10	12	0.28	533.00	3875.00	16320	20230719	-26.47	8780	20230316	36.67	16320	-26.47	20230719	8780	36.67	20230316	23200	-48.28	20230110	8780	36.67	20230316	3.72	N	311320	500	63 억		69944	N	N	0	N	00	N
68	20231218	141103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	250	2	2.12	350881320	29186	67.58	11770	12150	11760	15340	8260	11800	12023.22	0.55	0	3089	12353	12076	11913	11636	11473	11995	11555	63	3540	500	8490	10	1	12614560	1520	22.61	3.11	12	0.23	533.00	3875.00	16320	20230719	-26.16	8780	20230316	37.24	16320	-26.16	20230719	8780	37.24	20230316	23200	-48.06	20230110	8780	37.24	20230316	3.72	N	311320	500	63 억		69944	N	N	0	N	00	N
69	20231218	131055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	250	2	2.12	309119880	25713	59.54	11770	12150	11760	15340	8260	11800	12023.03	0.55	0	3537	12353	12076	11913	11636	11473	11995	11555	63	3540	500	8490	10	1	12614560	1520	22.61	3.11	12	0.20	533.00	3875.00	16320	20230719	-26.16	8780	20230316	37.24	16320	-26.16	20230719	8780	37.24	20230316	23200	-48.06	20230110	8780	37.24	20230316	3.72	N	311320	500	63 억		69944	N	N	0	N	00	N
70	20231218	121051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12040	240	2	2.03	283523610	23585	54.61	11770	12150	11760	15340	8260	11800	12022.55	0.55	0	3991	12353	12076	11913	11636	11473	11995	11555	63	3540	500	8490	10	1	12614560	1519	22.59	3.11	12	0.19	533.00	3875.00	16320	20230719	-26.23	8780	20230316	37.13	16320	-26.23	20230719	8780	37.13	20230316	23200	-48.10	20230110	8780	37.13	20230316	3.72	N	311320	500	63 억		69944	N	N	0	N	00	N
71	20231218	111053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	260	2	2.20	231360200	19247	44.57	11770	12150	11760	15340	8260	11800	12022.05	0.55	0	4347	12353	12076	11913	11636	11473	11995	11555	63	3540	500	8490	10	1	12614560	1521	22.63	3.11	12	0.15	533.00	3875.00	16320	20230719	-26.10	8780	20230316	37.36	16320	-26.10	20230719	8780	37.36	20230316	23200	-48.02	20230110	8780	37.36	20230316	3.72	N	311320	500	63 억		69944	N	N	0	N	00	N
72	20231218	101052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	250	2	2.12	169389170	14108	32.67	11770	12150	11760	15340	8260	11800	12008.48	0.55	0	3619	12353	12076	11913	11636	11473	11995	11555	63	3540	500	8490	10	1	12614560	1520	22.61	3.11	12	0.11	533.00	3875.00	16320	20230719	-26.16	8780	20230316	37.24	16320	-26.16	20230719	8780	37.24	20230316	23200	-48.06	20230110	8780	37.24	20230316	3.72	N	311320	500	63 억		69944	N	N	0	N	00	N
73	20231218	091049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11940	140	2	1.19	33008260	2790	6.46	11770	11940	11760	15340	8260	11800	11832.39	0.55	0	1141	12353	12076	11913	11636	11473	11995	11555	63	3540	500	8490	10	1	12614560	1506	22.40	3.08	12	0.02	533.00	3875.00	16320	20230719	-26.84	8780	20230316	35.99	16320	-26.84	20230719	8780	35.99	20230316	23200	-48.53	20230110	8780	35.99	20230316	3.72	N	311320	500	63 억		69944	N	N	0	N	00	N
74	20231215	161053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11800	-120	5	-1.01	512854300	42967	120.67	11950	12190	11750	15490	8350	11920	11936.15	0.52	0	4019	12440	12180	12020	11760	11600	12100	11680	63	3570	500	8580	10	1	12614560	1489	22.14	3.05	12	0.34	533.00	3875.00	16320	20230719	-27.70	8780	20230316	34.40	16320	-27.70	20230719	8780	34.40	20230316	23250	-49.25	20221215	8780	34.40	20230316	3.64	N	311320	500	63 억		65752	N	N	0	N	00	N
75	20231215	151057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11820	-100	5	-0.84	494875760	41444	116.39	11950	12190	11750	15490	8350	11920	11940.83	0.52	0	4101	12440	12180	12020	11760	11600	12100	11680	63	3570	500	8580	10	1	12614560	1491	22.18	3.05	12	0.33	533.00	3875.00	16320	20230719	-27.57	8780	20230316	34.62	16320	-27.57	20230719	8780	34.62	20230316	23250	-49.16	20221215	8780	34.62	20230316	3.64	N	311320	500	63 억		65752	N	N	0	N	00	N
76	20231215	141055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11790	-130	5	-1.09	463956890	38828	109.04	11950	12190	11750	15490	8350	11920	11949.03	0.52	0	4127	12440	12180	12020	11760	11600	12100	11680	63	3570	500	8580	10	1	12614560	1487	22.12	3.04	12	0.31	533.00	3875.00	16320	20230719	-27.76	8780	20230316	34.28	16320	-27.76	20230719	8780	34.28	20230316	23250	-49.29	20221215	8780	34.28	20230316	3.64	N	311320	500	63 억		65752	N	N	0	N	00	N
77	20231215	131050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11800	-120	5	-1.01	438044050	36630	102.87	11950	12190	11750	15490	8350	11920	11958.61	0.52	0	4236	12440	12180	12020	11760	11600	12100	11680	63	3570	500	8580	10	1	12614560	1489	22.14	3.05	12	0.29	533.00	3875.00	16320	20230719	-27.70	8780	20230316	34.40	16320	-27.70	20230719	8780	34.40	20230316	23250	-49.25	20221215	8780	34.40	20230316	3.64	N	311320	500	63 억		65752	N	N	0	N	00	N
78	20231215	121050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11940	20	2	0.17	294107520	24427	68.60	11950	12190	11800	15490	8350	11920	12040.26	0.52	0	-1677	12440	12180	12020	11760	11600	12100	11680	63	3570	500	8580	10	1	12614560	1506	22.40	3.08	12	0.19	533.00	3875.00	16320	20230719	-26.84	8780	20230316	35.99	16320	-26.84	20230719	8780	35.99	20230316	23250	-48.65	20221215	8780	35.99	20230316	3.64	N	311320	500	63 억		65752	N	N	0	N	00	N
79	20231215	111045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11970	50	2	0.42	259068790	21492	60.36	11950	12190	11800	15490	8350	11920	12054.20	0.52	0	-169	12440	12180	12020	11760	11600	12100	11680	63	3570	500	8580	10	1	12614560	1510	22.46	3.09	12	0.17	533.00	3875.00	16320	20230719	-26.65	8780	20230316	36.33	16320	-26.65	20230719	8780	36.33	20230316	23250	-48.52	20221215	8780	36.33	20230316	3.64	N	311320	500	63 억		65752	N	N	0	N	00	N
80	20231215	101049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11870	-50	5	-0.42	211127690	17473	49.07	11950	12190	11800	15490	8350	11920	12083.08	0.52	0	454	12440	12180	12020	11760	11600	12100	11680	63	3570	500	8580	10	1	12614560	1497	22.27	3.06	12	0.14	533.00	3875.00	16320	20230719	-27.27	8780	20230316	35.19	16320	-27.27	20230719	8780	35.19	20230316	23250	-48.95	20221215	8780	35.19	20230316	3.64	N	311320	500	63 억		65752	N	N	0	N	00	N
81	20231215	091054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12130	210	2	1.76	50855900	4203	11.80	11950	12150	11940	15490	8350	11920	12099.90	0.52	0	297	12440	12180	12020	11760	11600	12100	11680	63	3570	500	8580	10	1	12614560	1530	22.76	3.13	12	0.03	533.00	3875.00	16320	20230719	-25.67	8780	20230316	38.15	16320	-25.67	20230719	8780	38.15	20230316	23250	-47.83	20221215	8780	38.15	20230316	3.64	N	311320	500	63 억		65752	N	N	0	N	00	N
82	20231214	161045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11920	-210	5	-1.73	426216910	35460	42.66	12250	12280	11860	15760	8500	12130	12022.55	0.59	0	-8736	12510	12320	12100	11910	11690	12415	12005	63	3630	500	8730	10	1	12614560	1504	22.36	3.08	12	0.28	533.00	3875.00	16320	20230719	-26.96	8780	20230316	35.76	16320	-26.96	20230719	8780	35.76	20230316	25500	-53.25	20221214	8780	35.76	20230316	3.70	N	311320	500	63 억		74040	N	N	0	N	00	N
83	20231214	151122	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	-230	5	-1.90	407167540	33862	40.74	12250	12280	11860	15760	8500	12130	12024.07	0.59	0	-8775	12510	12320	12100	11910	11690	12415	12005	63	3630	500	8730	10	1	12614560	1501	22.33	3.07	12	0.27	533.00	3875.00	16320	20230719	-27.08	8780	20230316	35.54	16320	-27.08	20230719	8780	35.54	20230316	25500	-53.33	20221214	8780	35.54	20230316	3.70	N	311320	500	63 억		74040	N	N	0	N	00	N
84	20231214	141049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11930	-200	5	-1.65	374713120	31142	37.47	12250	12280	11860	15760	8500	12130	12032.15	0.59	0	-8470	12510	12320	12100	11910	11690	12415	12005	63	3630	500	8730	10	1	12614560	1505	22.38	3.08	12	0.25	533.00	3875.00	16320	20230719	-26.90	8780	20230316	35.88	16320	-26.90	20230719	8780	35.88	20230316	25500	-53.22	20221214	8780	35.88	20230316	3.70	N	311320	500	63 억		74040	N	N	0	N	00	N
85	20231214	131120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	-230	5	-1.90	338244660	28092	33.80	12250	12280	11860	15760	8500	12130	12040.35	0.59	0	-8451	12510	12320	12100	11910	11690	12415	12005	63	3630	500	8730	10	1	12614560	1501	22.33	3.07	12	0.22	533.00	3875.00	16320	20230719	-27.08	8780	20230316	35.54	16320	-27.08	20230719	8780	35.54	20230316	25500	-53.33	20221214	8780	35.54	20230316	3.70	N	311320	500	63 억		74040	N	N	0	N	00	N
86	20231214	121139	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	-240	5	-1.98	313274150	25990	31.27	12250	12280	11860	15760	8500	12130	12053.41	0.59	0	-8090	12510	12320	12100	11910	11690	12415	12005	63	3630	500	8730	10	1	12614560	1500	22.31	3.07	12	0.21	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	25500	-53.37	20221214	8780	35.42	20230316	3.70	N	311320	500	63 억		74040	N	N	0	N	00	N
87	20231214	111112	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	-230	5	-1.90	287978270	23864	28.71	12250	12280	11860	15760	8500	12130	12067.27	0.59	0	-7719	12510	12320	12100	11910	11690	12415	12005	63	3630	500	8730	10	1	12614560	1501	22.33	3.07	12	0.19	533.00	3875.00	16320	20230719	-27.08	8780	20230316	35.54	16320	-27.08	20230719	8780	35.54	20230316	25500	-53.33	20221214	8780	35.54	20230316	3.70	N	311320	500	63 억		74040	N	N	0	N	00	N
88	20231214	101036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	-60	5	-0.49	178048140	14648	17.62	12250	12280	11970	15760	8500	12130	12155.25	0.59	0	-3718	12510	12320	12100	11910	11690	12415	12005	63	3630	500	8730	10	1	12614560	1523	22.65	3.11	12	0.12	533.00	3875.00	16320	20230719	-26.04	8780	20230316	37.47	16320	-26.04	20230719	8780	37.47	20230316	25500	-52.67	20221214	8780	37.47	20230316	3.70	N	311320	500	63 억		74040	N	N	0	N	00	N
89	20231214	091016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12220	90	2	0.74	46983060	3837	4.62	12250	12280	12220	15760	8500	12130	12247.18	0.59	0	187	12510	12320	12100	11910	11690	12415	12005	63	3630	500	8730	10	1	12614560	1541	22.93	3.15	12	0.03	533.00	3875.00	16320	20230719	-25.12	8780	20230316	39.18	16320	-25.12	20230719	8780	39.18	20230316	25500	-52.08	20221214	8780	39.18	20230316	3.70	N	311320	500	63 억		74040	N	N	0	N	00	N
90	20231213	161042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12130	230	2	1.93	998893120	82539	164.98	12100	12290	11880	15470	8330	11900	12102.07	0.57	0	1087	12273	12086	11893	11706	11513	12180	11800	63	3570	500	8560	10	1	12614560	1530	22.76	3.13	12	0.65	533.00	3875.00	16320	20230719	-25.67	8780	20230316	38.15	16320	-25.67	20230719	8780	38.15	20230316	25500	-52.43	20221214	8780	38.15	20230316	3.67	N	311320	500	63 억		72021	N	N	0	N	00	N
91	20231213	151103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	150	2	1.26	850380940	70298	140.51	12100	12290	11880	15470	8330	11900	12096.80	0.57	0	9616	12273	12086	11893	11706	11513	12180	11800	63	3570	500	8560	10	1	12614560	1520	22.61	3.11	12	0.56	533.00	3875.00	16320	20230719	-26.16	8780	20230316	37.24	16320	-26.16	20230719	8780	37.24	20230316	25500	-52.75	20221214	8780	37.24	20230316	3.67	N	311320	500	63 억		72021	N	N	0	N	00	N
92	20231213	141102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	160	2	1.34	763432790	63065	126.05	12100	12290	11880	15470	8330	11900	12105.49	0.57	0	8513	12273	12086	11893	11706	11513	12180	11800	63	3570	500	8560	10	1	12614560	1521	22.63	3.11	12	0.50	533.00	3875.00	16320	20230719	-26.10	8780	20230316	37.36	16320	-26.10	20230719	8780	37.36	20230316	25500	-52.71	20221214	8780	37.36	20230316	3.67	N	311320	500	63 억		72021	N	N	0	N	00	N
93	20231213	131109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	160	2	1.34	706152910	58312	116.55	12100	12290	11880	15470	8330	11900	12109.91	0.57	0	6264	12273	12086	11893	11706	11513	12180	11800	63	3570	500	8560	10	1	12614560	1521	22.63	3.11	12	0.46	533.00	3875.00	16320	20230719	-26.10	8780	20230316	37.36	16320	-26.10	20230719	8780	37.36	20230316	25500	-52.71	20221214	8780	37.36	20230316	3.67	N	311320	500	63 억		72021	N	N	0	N	00	N
94	20231213	121102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12220	320	2	2.69	641357470	52965	105.87	12100	12290	11880	15470	8330	11900	12109.08	0.57	0	5592	12273	12086	11893	11706	11513	12180	11800	63	3570	500	8560	10	1	12614560	1541	22.93	3.15	12	0.42	533.00	3875.00	16320	20230719	-25.12	8780	20230316	39.18	16320	-25.12	20230719	8780	39.18	20230316	25500	-52.08	20221214	8780	39.18	20230316	3.67	N	311320	500	63 억		72021	N	N	0	N	00	N
95	20231213	111107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12000	100	2	0.84	515223450	42517	84.98	12100	12290	11900	15470	8330	11900	12118.06	0.57	0	1851	12273	12086	11893	11706	11513	12180	11800	63	3570	500	8560	10	1	12614560	1514	22.51	3.10	12	0.34	533.00	3875.00	16320	20230719	-26.47	8780	20230316	36.67	16320	-26.47	20230719	8780	36.67	20230316	25500	-52.94	20221214	8780	36.67	20230316	3.67	N	311320	500	63 억		72021	N	N	0	N	00	N
96	20231213	101113	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11970	70	2	0.59	458232340	37748	75.45	12100	12290	11950	15470	8330	11900	12139.25	0.57	0	1068	12273	12086	11893	11706	11513	12180	11800	63	3570	500	8560	10	1	12614560	1510	22.46	3.09	12	0.30	533.00	3875.00	16320	20230719	-26.65	8780	20230316	36.33	16320	-26.65	20230719	8780	36.33	20230316	25500	-53.06	20221214	8780	36.33	20230316	3.67	N	311320	500	63 억		72021	N	N	0	N	00	N
97	20231213	091059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12250	350	2	2.94	201044000	16511	33.00	12100	12290	12050	15470	8330	11900	12176.37	0.57	0	2380	12273	12086	11893	11706	11513	12180	11800	63	3570	500	8560	10	1	12614560	1545	22.98	3.16	12	0.13	533.00	3875.00	16320	20230719	-24.94	8780	20230316	39.52	16320	-24.94	20230719	8780	39.52	20230316	25500	-51.96	20221214	8780	39.52	20230316	3.67	N	311320	500	63 억		72021	N	N	0	N	00	N
98	20231212	161021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	240	2	2.06	587516080	49362	145.83	11750	12080	11700	15150	8170	11660	11902.19	0.56	0	852	11953	11806	11673	11526	11393	11880	11600	63	3490	500	8390	10	1	12614560	1501	22.33	3.07	12	0.39	533.00	3875.00	16320	20230719	-27.08	8780	20230316	35.54	16320	-27.08	20230719	8780	35.54	20230316	25500	-53.33	20221214	8780	35.54	20230316	3.65	N	311320	500	63 억		70490	N	N	0	N	00	N
99	20231212	151027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	290	2	2.49	557381630	46835	138.36	11750	12080	11700	15150	8170	11660	11900.96	0.56	0	720	11953	11806	11673	11526	11393	11880	11600	63	3490	500	8390	10	1	12614560	1507	22.42	3.08	12	0.37	533.00	3875.00	16320	20230719	-26.78	8780	20230316	36.10	16320	-26.78	20230719	8780	36.10	20230316	25500	-53.14	20221214	8780	36.10	20230316	3.65	N	311320	500	63 억		70490	N	N	0	N	00	N
100	20231212	140929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11880	220	2	1.89	506782250	42596	125.84	11750	12080	11700	15150	8170	11660	11897.41	0.56	0	1702	11953	11806	11673	11526	11393	11880	11600	63	3490	500	8390	10	1	12614560	1499	22.29	3.07	12	0.34	533.00	3875.00	16320	20230719	-27.21	8780	20230316	35.31	16320	-27.21	20230719	8780	35.31	20230316	25500	-53.41	20221214	8780	35.31	20230316	3.65	N	311320	500	63 억		70490	N	N	0	N	00	N
101	20231212	130933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11970	310	2	2.66	487645160	40985	121.08	11750	12080	11700	15150	8170	11660	11898.14	0.56	0	2032	11953	11806	11673	11526	11393	11880	11600	63	3490	500	8390	10	1	12614560	1510	22.46	3.09	12	0.32	533.00	3875.00	16320	20230719	-26.65	8780	20230316	36.33	16320	-26.65	20230719	8780	36.33	20230316	25500	-53.06	20221214	8780	36.33	20230316	3.65	N	311320	500	63 억		70490	N	N	0	N	00	N
102	20231212	120923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	320	2	2.74	419126990	35239	104.10	11750	12080	11700	15150	8170	11660	11893.84	0.56	0	2099	11953	11806	11673	11526	11393	11880	11600	63	3490	500	8390	10	1	12614560	1511	22.48	3.09	12	0.28	533.00	3875.00	16320	20230719	-26.59	8780	20230316	36.45	16320	-26.59	20230719	8780	36.45	20230316	25500	-53.02	20221214	8780	36.45	20230316	3.65	N	311320	500	63 억		70490	N	N	0	N	00	N
103	20231212	110940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11960	300	2	2.57	325352930	27420	81.00	11750	11960	11700	15150	8170	11660	11865.53	0.56	0	912	11953	11806	11673	11526	11393	11880	11600	63	3490	500	8390	10	1	12614560	1509	22.44	3.09	12	0.22	533.00	3875.00	16320	20230719	-26.72	8780	20230316	36.22	16320	-26.72	20230719	8780	36.22	20230316	25500	-53.10	20221214	8780	36.22	20230316	3.65	N	311320	500	63 억		70490	N	N	0	N	00	N
104	20231212	101019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11760	100	2	0.86	205015130	17305	51.12	11750	11950	11700	15150	8170	11660	11847.16	0.56	0	-1746	11953	11806	11673	11526	11393	11880	11600	63	3490	500	8390	10	1	12614560	1483	22.06	3.03	12	0.14	533.00	3875.00	16320	20230719	-27.94	8780	20230316	33.94	16320	-27.94	20230719	8780	33.94	20230316	25500	-53.88	20221214	8780	33.94	20230316	3.65	N	311320	500	63 억		70490	N	N	0	N	00	N
105	20231212	091020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11810	150	2	1.29	47097050	4000	11.82	11750	11860	11740	15150	8170	11660	11774.26	0.56	0	363	11953	11806	11673	11526	11393	11880	11600	63	3490	500	8390	10	1	12614560	1490	22.16	3.05	12	0.03	533.00	3875.00	16320	20230719	-27.63	8780	20230316	34.51	16320	-27.63	20230719	8780	34.51	20230316	25500	-53.69	20221214	8780	34.51	20230316	3.65	N	311320	500	63 억		70490	N	N	0	N	00	N
106	20231211	161023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11660	130	2	1.13	395001710	33850	144.64	11540	11820	11540	14980	8080	11530	11669.38	0.47	-4617	6251	11750	11640	11530	11420	11310	11695	11475	63	3450	500	8300	10	1	12614560	1471	21.88	3.01	12	0.27	533.00	3875.00	16320	20230719	-28.55	8780	20230316	32.80	16320	-28.55	20230719	8780	32.80	20230316	25500	-54.27	20221214	8780	32.80	20230316	3.64	N	311320	500	63 억		59881	N	N	0	N	00	N
107	20231211	151019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11610	80	2	0.69	377488640	32346	138.21	11540	11820	11540	14980	8080	11530	11670.53	0.47	-4617	6237	11750	11640	11530	11420	11310	11695	11475	63	3450	500	8300	10	1	12614560	1465	21.78	3.00	12	0.26	533.00	3875.00	16320	20230719	-28.86	8780	20230316	32.23	16320	-28.86	20230719	8780	32.23	20230316	25500	-54.47	20221214	8780	32.23	20230316	3.64	N	311320	500	63 억		59881	N	N	0	N	00	N
108	20231211	141018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11630	100	2	0.87	361971260	31010	132.50	11540	11820	11540	14980	8080	11530	11672.93	0.47	-4617	6267	11750	11640	11530	11420	11310	11695	11475	63	3450	500	8300	10	1	12614560	1467	21.82	3.00	12	0.25	533.00	3875.00	16320	20230719	-28.74	8780	20230316	32.46	16320	-28.74	20230719	8780	32.46	20230316	25500	-54.39	20221214	8780	32.46	20230316	3.64	N	311320	500	63 억		59881	N	N	0	N	00	N
109	20231211	131017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11600	70	2	0.61	321209380	27512	117.56	11540	11820	11540	14980	8080	11530	11675.48	0.47	-4617	6559	11750	11640	11530	11420	11310	11695	11475	63	3450	500	8300	10	1	12614560	1463	21.76	2.99	12	0.22	533.00	3875.00	16320	20230719	-28.92	8780	20230316	32.12	16320	-28.92	20230719	8780	32.12	20230316	25500	-54.51	20221214	8780	32.12	20230316	3.64	N	311320	500	63 억		59881	N	N	0	N	00	N
110	20231211	121018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11650	120	2	1.04	264567690	22649	96.78	11540	11820	11540	14980	8080	11530	11681.50	0.47	-4617	6834	11750	11640	11530	11420	11310	11695	11475	63	3450	500	8300	10	1	12614560	1470	21.86	3.01	12	0.18	533.00	3875.00	16320	20230719	-28.62	8780	20230316	32.69	16320	-28.62	20230719	8780	32.69	20230316	25500	-54.31	20221214	8780	32.69	20230316	3.64	N	311320	500	63 억		59881	N	N	0	N	00	N
111	20231211	111014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11650	120	2	1.04	238407760	20404	87.19	11540	11820	11540	14980	8080	11530	11684.70	0.47	-4617	6654	11750	11640	11530	11420	11310	11695	11475	63	3450	500	8300	10	1	12614560	1470	21.86	3.01	12	0.16	533.00	3875.00	16320	20230719	-28.62	8780	20230316	32.69	16320	-28.62	20230719	8780	32.69	20230316	25500	-54.31	20221214	8780	32.69	20230316	3.64	N	311320	500	63 억		59881	N	N	0	N	00	N
112	20231211	101012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11670	140	2	1.21	177850290	15206	64.97	11540	11820	11540	14980	8080	11530	11696.54	0.47	-4617	3886	11750	11640	11530	11420	11310	11695	11475	63	3450	500	8300	10	1	12614560	1472	21.89	3.01	12	0.12	533.00	3875.00	16320	20230719	-28.49	8780	20230316	32.92	16320	-28.49	20230719	8780	32.92	20230316	25500	-54.24	20221214	8780	32.92	20230316	3.64	N	311320	500	63 억		59881	N	N	0	N	00	N
113	20231211	091013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11730	200	2	1.73	40263600	3461	14.79	11540	11730	11540	14980	8080	11530	11634.85	0.47	-4617	1334	11750	11640	11530	11420	11310	11695	11475	63	3450	500	8300	10	1	12614560	1480	22.01	3.03	12	0.03	533.00	3875.00	16320	20230719	-28.12	8780	20230316	33.60	16320	-28.12	20230719	8780	33.60	20230316	25500	-54.00	20221214	8780	33.60	20230316	3.64	N	311320	500	63 억		59881	N	N	0	N	00	N
114	20231208	161004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11530	210	2	1.86	269855450	23377	111.25	11450	11640	11420	14710	7930	11320	11543.71	0.47	0	3948	11540	11430	11350	11240	11160	11390	11200	63	3390	500	8150	10	1	12614560	1454	21.63	2.98	12	0.19	533.00	3875.00	16320	20230719	-29.35	8780	20230316	31.32	16320	-29.35	20230719	8780	31.32	20230316	25500	-54.78	20221214	8780	31.32	20230316	3.63	N	311320	500	63 억		59881	N	N	0	N	00	N
115	20231208	151008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11590	270	2	2.39	251118300	21756	103.54	11450	11640	11420	14710	7930	11320	11542.48	0.47	0	3057	11540	11430	11350	11240	11160	11390	11200	63	3390	500	8150	10	1	12614560	1462	21.74	2.99	12	0.17	533.00	3875.00	16320	20230719	-28.98	8780	20230316	32.00	16320	-28.98	20230719	8780	32.00	20230316	25500	-54.55	20221214	8780	32.00	20230316	3.63	N	311320	500	63 억		59881	N	N	0	N	00	N
116	20231208	141006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11550	230	2	2.03	195649580	16971	80.76	11450	11620	11420	14710	7930	11320	11528.47	0.47	0	1669	11540	11430	11350	11240	11160	11390	11200	63	3390	500	8150	10	1	12614560	1457	21.67	2.98	12	0.13	533.00	3875.00	16320	20230719	-29.23	8780	20230316	31.55	16320	-29.23	20230719	8780	31.55	20230316	25500	-54.71	20221214	8780	31.55	20230316	3.63	N	311320	500	63 억		59881	N	N	0	N	00	N
117	20231208	131004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11480	160	2	1.41	138675700	12021	57.21	11450	11620	11420	14710	7930	11320	11536.12	0.47	0	711	11540	11430	11350	11240	11160	11390	11200	63	3390	500	8150	10	1	12614560	1448	21.54	2.96	12	0.10	533.00	3875.00	16320	20230719	-29.66	8780	20230316	30.75	16320	-29.66	20230719	8780	30.75	20230316	25500	-54.98	20221214	8780	30.75	20230316	3.63	N	311320	500	63 억		59881	N	N	0	N	00	N
118	20231208	121001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11500	180	2	1.59	123657170	10714	50.99	11450	11620	11420	14710	7930	11320	11541.64	0.47	0	461	11540	11430	11350	11240	11160	11390	11200	63	3390	500	8150	10	1	12614560	1451	21.58	2.97	12	0.08	533.00	3875.00	16320	20230719	-29.53	8780	20230316	30.98	16320	-29.53	20230719	8780	30.98	20230316	25500	-54.90	20221214	8780	30.98	20230316	3.63	N	311320	500	63 억		59881	N	N	0	N	00	N
119	20231208	110956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11510	190	2	1.68	99565470	8619	41.02	11450	11620	11420	14710	7930	11320	11551.86	0.47	0	-67	11540	11430	11350	11240	11160	11390	11200	63	3390	500	8150	10	1	12614560	1452	21.59	2.97	12	0.07	533.00	3875.00	16320	20230719	-29.47	8780	20230316	31.09	16320	-29.47	20230719	8780	31.09	20230316	25500	-54.86	20221214	8780	31.09	20230316	3.63	N	311320	500	63 억		59881	N	N	0	N	00	N
120	20231208	101006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11590	270	2	2.39	62876960	5445	25.91	11450	11620	11420	14710	7930	11320	11547.65	0.47	0	-677	11540	11430	11350	11240	11160	11390	11200	63	3390	500	8150	10	1	12614560	1462	21.74	2.99	12	0.04	533.00	3875.00	16320	20230719	-28.98	8780	20230316	32.00	16320	-28.98	20230719	8780	32.00	20230316	25500	-54.55	20221214	8780	32.00	20230316	3.63	N	311320	500	63 억		59881	N	N	0	N	00	N
121	20231208	090956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11580	260	2	2.30	19901410	1730	8.23	11450	11580	11420	14710	7930	11320	11503.71	0.47	0	160	11540	11430	11350	11240	11160	11390	11200	63	3390	500	8150	10	1	12614560	1461	21.73	2.99	12	0.01	533.00	3875.00	16320	20230719	-29.04	8780	20230316	31.89	16320	-29.04	20230719	8780	31.89	20230316	25500	-54.59	20221214	8780	31.89	20230316	3.63	N	311320	500	63 억		59881	N	N	0	N	00	N
122	20231207	161000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11320	-170	5	-1.48	237804940	21013	66.37	11460	11460	11270	14930	8050	11490	11317.03	0.49	0	-1105	11870	11680	11530	11340	11190	11605	11265	63	3440	500	8270	10	1	12614560	1428	21.24	2.92	12	0.17	533.00	3875.00	16320	20230719	-30.64	8780	20230316	28.93	16320	-30.64	20230719	8780	28.93	20230316	25500	-55.61	20221214	8780	28.93	20230316	3.63	N	311320	500	63 억		61303	N	N	0	N	00	N
123	20231207	151000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11300	-190	5	-1.65	233640310	20645	65.21	11460	11460	11270	14930	8050	11490	11317.04	0.49	0	-1105	11870	11680	11530	11340	11190	11605	11265	63	3440	500	8270	10	1	12614560	1425	21.20	2.92	12	0.16	533.00	3875.00	16320	20230719	-30.76	8780	20230316	28.70	16320	-30.76	20230719	8780	28.70	20230316	25500	-55.69	20221214	8780	28.70	20230316	3.63	N	311320	500	63 억		61303	N	N	0	N	00	N
124	20231207	140957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11310	-180	5	-1.57	204903910	18100	57.17	11460	11460	11270	14930	8050	11490	11320.66	0.49	0	-929	11870	11680	11530	11340	11190	11605	11265	63	3440	500	8270	10	1	12614560	1427	21.22	2.92	12	0.14	533.00	3875.00	16320	20230719	-30.70	8780	20230316	28.82	16320	-30.70	20230719	8780	28.82	20230316	25500	-55.65	20221214	8780	28.82	20230316	3.63	N	311320	500	63 억		61303	N	N	0	N	00	N
125	20231207	130956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11320	-170	5	-1.48	187862120	16593	52.41	11460	11460	11270	14930	8050	11490	11321.77	0.49	0	-949	11870	11680	11530	11340	11190	11605	11265	63	3440	500	8270	10	1	12614560	1428	21.24	2.92	12	0.13	533.00	3875.00	16320	20230719	-30.64	8780	20230316	28.93	16320	-30.64	20230719	8780	28.93	20230316	25500	-55.61	20221214	8780	28.93	20230316	3.63	N	311320	500	63 억		61303	N	N	0	N	00	N
126	20231207	120958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11290	-200	5	-1.74	158363610	13981	44.16	11460	11460	11270	14930	8050	11490	11327.06	0.49	0	-2446	11870	11680	11530	11340	11190	11605	11265	63	3440	500	8270	10	1	12614560	1424	21.18	2.91	12	0.11	533.00	3875.00	16320	20230719	-30.82	8780	20230316	28.59	16320	-30.82	20230719	8780	28.59	20230316	25500	-55.73	20221214	8780	28.59	20230316	3.63	N	311320	500	63 억		61303	N	N	0	N	00	N
127	20231207	110950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11280	-210	5	-1.83	125417280	11064	34.95	11460	11460	11270	14930	8050	11490	11335.62	0.49	0	-2874	11870	11680	11530	11340	11190	11605	11265	63	3440	500	8270	10	1	12614560	1423	21.16	2.91	12	0.09	533.00	3875.00	16320	20230719	-30.88	8780	20230316	28.47	16320	-30.88	20230719	8780	28.47	20230316	25500	-55.76	20221214	8780	28.47	20230316	3.63	N	311320	500	63 억		61303	N	N	0	N	00	N
128	20231207	100952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11320	-170	5	-1.48	74978010	6601	20.85	11460	11460	11300	14930	8050	11490	11358.58	0.49	0	-1956	11870	11680	11530	11340	11190	11605	11265	63	3440	500	8270	10	1	12614560	1428	21.24	2.92	12	0.05	533.00	3875.00	16320	20230719	-30.64	8780	20230316	28.93	16320	-30.64	20230719	8780	28.93	20230316	25500	-55.61	20221214	8780	28.93	20230316	3.63	N	311320	500	63 억		61303	N	N	0	N	00	N
129	20231207	090957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11460	-30	5	-0.26	6244660	546	1.72	11460	11460	11400	14930	8050	11490	11437.11	0.49	0	-333	11870	11680	11530	11340	11190	11605	11265	63	3440	500	8270	10	1	12614560	1446	21.50	2.96	12	0.00	533.00	3875.00	16320	20230719	-29.78	8780	20230316	30.52	16320	-29.78	20230719	8780	30.52	20230316	25500	-55.06	20221214	8780	30.52	20230316	3.63	N	311320	500	63 억		61303	N	N	0	N	00	N
130	20231206	160946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11490	140	2	1.23	362247320	31482	84.06	11500	11720	11380	14750	7950	11350	11506.53	0.47	0	3452	11730	11540	11400	11210	11070	11470	11140	63	3400	500	8170	10	1	12614560	1449	21.56	2.97	12	0.25	533.00	3875.00	16320	20230719	-29.60	8780	20230316	30.87	16320	-29.60	20230719	8780	30.87	20230316	25500	-54.94	20221214	8780	30.87	20230316	3.60	N	311320	500	63 억		58855	N	N	0	N	00	N
131	20231206	151001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11500	150	2	1.32	326043930	28326	75.63	11500	11720	11380	14750	7950	11350	11510.41	0.47	0	2253	11730	11540	11400	11210	11070	11470	11140	63	3400	500	8170	10	1	12614560	1451	21.58	2.97	12	0.22	533.00	3875.00	16320	20230719	-29.53	8780	20230316	30.98	16320	-29.53	20230719	8780	30.98	20230316	25500	-54.90	20221214	8780	30.98	20230316	3.60	N	311320	500	63 억		58855	N	N	0	N	00	N
132	20231206	140958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11570	220	2	1.94	291912890	25361	67.72	11500	11720	11380	14750	7950	11350	11510.31	0.47	0	2326	11730	11540	11400	11210	11070	11470	11140	63	3400	500	8170	10	1	12614560	1460	21.71	2.99	12	0.20	533.00	3875.00	16320	20230719	-29.11	8780	20230316	31.78	16320	-29.11	20230719	8780	31.78	20230316	25500	-54.63	20221214	8780	31.78	20230316	3.60	N	311320	500	63 억		58855	N	N	0	N	00	N
133	20231206	130947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11510	160	2	1.41	233906320	20369	54.39	11500	11590	11380	14750	7950	11350	11483.45	0.47	0	2215	11730	11540	11400	11210	11070	11470	11140	63	3400	500	8170	10	1	12614560	1452	21.59	2.97	12	0.16	533.00	3875.00	16320	20230719	-29.47	8780	20230316	31.09	16320	-29.47	20230719	8780	31.09	20230316	25500	-54.86	20221214	8780	31.09	20230316	3.60	N	311320	500	63 억		58855	N	N	0	N	00	N
134	20231206	120944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11590	240	2	2.11	201212220	17531	46.81	11500	11590	11380	14750	7950	11350	11477.51	0.47	0	2416	11730	11540	11400	11210	11070	11470	11140	63	3400	500	8170	10	1	12614560	1462	21.74	2.99	12	0.14	533.00	3875.00	16320	20230719	-28.98	8780	20230316	32.00	16320	-28.98	20230719	8780	32.00	20230316	25500	-54.55	20221214	8780	32.00	20230316	3.60	N	311320	500	63 억		58855	N	N	0	N	00	N
135	20231206	111000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	190	2	1.67	160007570	13965	37.29	11500	11570	11380	14750	7950	11350	11457.76	0.47	0	807	11730	11540	11400	11210	11070	11470	11140	63	3400	500	8170	10	1	12614560	1456	21.65	2.98	12	0.11	533.00	3875.00	16320	20230719	-29.29	8780	20230316	31.44	16320	-29.29	20230719	8780	31.44	20230316	25500	-54.75	20221214	8780	31.44	20230316	3.60	N	311320	500	63 억		58855	N	N	0	N	00	N
136	20231206	100949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11470	120	2	1.06	104595340	9143	24.41	11500	11570	11380	14750	7950	11350	11439.94	0.47	0	-1039	11730	11540	11400	11210	11070	11470	11140	63	3400	500	8170	10	1	12614560	1447	21.52	2.96	12	0.07	533.00	3875.00	16320	20230719	-29.72	8780	20230316	30.64	16320	-29.72	20230719	8780	30.64	20230316	25500	-55.02	20221214	8780	30.64	20230316	3.60	N	311320	500	63 억		58855	N	N	0	N	00	N
137	20231206	090951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11400	50	2	0.44	5339400	469	1.25	11500	11500	11380	14750	7950	11350	11384.65	0.47	0	215	11730	11540	11400	11210	11070	11470	11140	63	3400	500	8170	10	1	12614560	1438	21.39	2.94	12	0.00	533.00	3875.00	16320	20230719	-30.15	8780	20230316	29.84	16320	-30.15	20230719	8780	29.84	20230316	25500	-55.29	20221214	8780	29.84	20230316	3.60	N	311320	500	63 억		58855	N	N	0	N	00	N
138	20231205	160953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11350	-50	5	-0.44	426453590	37402	90.29	11380	11590	11260	14820	7980	11400	11401.89	0.54	0	-6648	11713	11556	11473	11316	11233	11515	11275	63	3420	500	8200	10	1	12614560	1432	21.29	2.93	12	0.30	533.00	3875.00	16320	20230719	-30.45	8780	20230316	29.27	16320	-30.45	20230719	8780	29.27	20230316	25500	-55.49	20221214	8780	29.27	20230316	3.56	N	311320	500	63 억		68209	N	N	0	N	00	N
139	20231205	150950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11330	-70	5	-0.61	416091000	36489	88.08	11380	11590	11260	14820	7980	11400	11403.19	0.54	0	-6739	11713	11556	11473	11316	11233	11515	11275	63	3420	500	8200	10	1	12614560	1429	21.26	2.92	12	0.29	533.00	3875.00	16320	20230719	-30.58	8780	20230316	29.04	16320	-30.58	20230719	8780	29.04	20230316	25500	-55.57	20221214	8780	29.04	20230316	3.56	N	311320	500	63 억		68209	N	N	0	N	00	N
140	20231205	140949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11380	-20	5	-0.18	321895100	28184	68.03	11380	11590	11260	14820	7980	11400	11421.20	0.54	0	-7062	11713	11556	11473	11316	11233	11515	11275	63	3420	500	8200	10	1	12614560	1436	21.35	2.94	12	0.22	533.00	3875.00	16320	20230719	-30.27	8780	20230316	29.61	16320	-30.27	20230719	8780	29.61	20230316	25500	-55.37	20221214	8780	29.61	20230316	3.56	N	311320	500	63 억		68209	N	N	0	N	00	N
141	20231205	130945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11420	20	2	0.18	265399280	23222	56.06	11380	11590	11260	14820	7980	11400	11428.79	0.54	0	-5915	11713	11556	11473	11316	11233	11515	11275	63	3420	500	8200	10	1	12614560	1441	21.43	2.95	12	0.18	533.00	3875.00	16320	20230719	-30.02	8780	20230316	30.07	16320	-30.02	20230719	8780	30.07	20230316	25500	-55.22	20221214	8780	30.07	20230316	3.56	N	311320	500	63 억		68209	N	N	0	N	00	N
142	20231205	120944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11380	-20	5	-0.18	238207030	20835	50.29	11380	11590	11260	14820	7980	11400	11433.02	0.54	0	-6060	11713	11556	11473	11316	11233	11515	11275	63	3420	500	8200	10	1	12614560	1436	21.35	2.94	12	0.17	533.00	3875.00	16320	20230719	-30.27	8780	20230316	29.61	16320	-30.27	20230719	8780	29.61	20230316	25500	-55.37	20221214	8780	29.61	20230316	3.56	N	311320	500	63 억		68209	N	N	0	N	00	N
143	20231205	110943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11410	10	2	0.09	210553060	18409	44.44	11380	11590	11260	14820	7980	11400	11437.51	0.54	0	-5218	11713	11556	11473	11316	11233	11515	11275	63	3420	500	8200	10	1	12614560	1439	21.41	2.94	12	0.15	533.00	3875.00	16320	20230719	-30.09	8780	20230316	29.95	16320	-30.09	20230719	8780	29.95	20230316	25500	-55.25	20221214	8780	29.95	20230316	3.56	N	311320	500	63 억		68209	N	N	0	N	00	N
144	20231205	100946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	140	2	1.23	140020830	12258	29.59	11380	11590	11260	14820	7980	11400	11422.81	0.54	0	-1601	11713	11556	11473	11316	11233	11515	11275	63	3420	500	8200	10	1	12614560	1456	21.65	2.98	12	0.10	533.00	3875.00	16320	20230719	-29.29	8780	20230316	31.44	16320	-29.29	20230719	8780	31.44	20230316	25500	-54.75	20221214	8780	31.44	20230316	3.56	N	311320	500	63 억		68209	N	N	0	N	00	N
145	20231205	090943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11320	-80	5	-0.70	5708220	503	1.21	11380	11380	11270	14820	7980	11400	11348.35	0.54	0	-159	11713	11556	11473	11316	11233	11515	11275	63	3420	500	8200	10	1	12614560	1428	21.24	2.92	12	0.00	533.00	3875.00	16320	20230719	-30.64	8780	20230316	28.93	16320	-30.64	20230719	8780	28.93	20230316	25500	-55.61	20221214	8780	28.93	20230316	3.56	N	311320	500	63 억		68209	N	N	0	N	00	N
146	20231204	160940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11400	-140	5	-1.21	470943380	41031	48.97	11460	11630	11390	15000	8080	11540	11478.88	0.54	0	103	12306	11922	11726	11342	11146	11825	11245	63	3460	500	8300	10	1	12614560	1438	21.39	2.94	12	0.33	533.00	3875.00	16320	20230719	-30.15	8780	20230316	29.84	16320	-30.15	20230719	8780	29.84	20230316	25500	-55.29	20221214	8780	29.84	20230316	3.59	N	311320	500	63 억		68102	N	N	0	N	00	N
147	20231204	150942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11420	-120	5	-1.04	429037790	37360	44.58	11460	11630	11390	15000	8080	11540	11483.85	0.54	0	193	12306	11922	11726	11342	11146	11825	11245	63	3460	500	8300	10	1	12614560	1441	21.43	2.95	12	0.30	533.00	3875.00	16320	20230719	-30.02	8780	20230316	30.07	16320	-30.02	20230719	8780	30.07	20230316	25500	-55.22	20221214	8780	30.07	20230316	3.59	N	311320	500	63 억		68102	N	N	0	N	00	N
148	20231204	140935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11440	-100	5	-0.87	383131800	33355	39.81	11460	11630	11390	15000	8080	11540	11486.46	0.54	0	1302	12306	11922	11726	11342	11146	11825	11245	63	3460	500	8300	10	1	12614560	1443	21.46	2.95	12	0.26	533.00	3875.00	16320	20230719	-29.90	8780	20230316	30.30	16320	-29.90	20230719	8780	30.30	20230316	25500	-55.14	20221214	8780	30.30	20230316	3.59	N	311320	500	63 억		68102	N	N	0	N	00	N
149	20231204	130935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11430	-110	5	-0.95	293672940	25512	30.45	11460	11630	11430	15000	8080	11540	11511.15	0.54	0	-86	12306	11922	11726	11342	11146	11825	11245	63	3460	500	8300	10	1	12614560	1442	21.44	2.95	12	0.20	533.00	3875.00	16320	20230719	-29.96	8780	20230316	30.18	16320	-29.96	20230719	8780	30.18	20230316	25500	-55.18	20221214	8780	30.18	20230316	3.59	N	311320	500	63 억		68102	N	N	0	N	00	N
150	20231204	120936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11530	-10	5	-0.09	217899960	18905	22.56	11460	11630	11460	15000	8080	11540	11526.03	0.54	0	-989	12306	11922	11726	11342	11146	11825	11245	63	3460	500	8300	10	1	12614560	1454	21.63	2.98	12	0.15	533.00	3875.00	16320	20230719	-29.35	8780	20230316	31.32	16320	-29.35	20230719	8780	31.32	20230316	25500	-54.78	20221214	8780	31.32	20230316	3.59	N	311320	500	63 억		68102	N	N	0	N	00	N
151	20231204	110938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11610	70	2	0.61	171917390	14910	17.79	11460	11630	11460	15000	8080	11540	11530.33	0.54	0	-2410	12306	11922	11726	11342	11146	11825	11245	63	3460	500	8300	10	1	12614560	1465	21.78	3.00	12	0.12	533.00	3875.00	16320	20230719	-28.86	8780	20230316	32.23	16320	-28.86	20230719	8780	32.23	20230316	25500	-54.47	20221214	8780	32.23	20230316	3.59	N	311320	500	63 억		68102	N	N	0	N	00	N
152	20231204	100936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11610	70	2	0.61	132985360	11530	13.76	11460	11630	11460	15000	8080	11540	11533.85	0.54	0	-1168	12306	11922	11726	11342	11146	11825	11245	63	3460	500	8300	10	1	12614560	1465	21.78	3.00	12	0.09	533.00	3875.00	16320	20230719	-28.86	8780	20230316	32.23	16320	-28.86	20230719	8780	32.23	20230316	25500	-54.47	20221214	8780	32.23	20230316	3.59	N	311320	500	63 억		68102	N	N	0	N	00	N
153	20231204	090935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11550	10	2	0.09	64003510	5576	6.65	11460	11620	11460	15000	8080	11540	11478.17	0.54	0	727	12306	11922	11726	11342	11146	11825	11245	63	3460	500	8300	10	1	12614560	1457	21.67	2.98	12	0.04	533.00	3875.00	16320	20230719	-29.23	8780	20230316	31.55	16320	-29.23	20230719	8780	31.55	20230316	25500	-54.71	20221214	8780	31.55	20230316	3.59	N	311320	500	63 억		68102	N	N	0	N	00	N
154	20231201	160938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	-490	5	-4.07	977726370	83586	204.34	12000	12110	11530	15630	8430	12030	11696.85	0.54	0	467	12370	12200	11960	11790	11550	12285	11875	63	3600	500	8660	10	1	12614560	1456	21.65	2.98	12	0.66	533.00	3875.00	16320	20230719	-29.29	8780	20230316	31.44	16320	-29.29	20230719	8780	31.44	20230316	25500	-54.75	20221214	8780	31.44	20230316	3.52	N	311320	500	63 억		67912	N	N	0	N	00	N
155	20231201	150934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11650	-380	5	-3.16	934977260	79886	195.29	12000	12110	11530	15630	8430	12030	11703.49	0.54	0	306	12370	12200	11960	11790	11550	12285	11875	63	3600	500	8660	10	1	12614560	1470	21.86	3.01	12	0.63	533.00	3875.00	16320	20230719	-28.62	8780	20230316	32.69	16320	-28.62	20230719	8780	32.69	20230316	25500	-54.31	20221214	8780	32.69	20230316	3.52	N	311320	500	63 억		67912	N	N	0	N	00	N
156	20231201	140933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11570	-460	5	-3.82	729457260	62107	151.83	12000	12110	11570	15630	8430	12030	11744.71	0.54	0	-5336	12370	12200	11960	11790	11550	12285	11875	63	3600	500	8660	10	1	12614560	1460	21.71	2.99	12	0.49	533.00	3875.00	16320	20230719	-29.11	8780	20230316	31.78	16320	-29.11	20230719	8780	31.78	20230316	25500	-54.63	20221214	8780	31.78	20230316	3.52	N	311320	500	63 억		67912	N	N	0	N	00	N
157	20231201	130936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11620	-410	5	-3.41	617699350	52479	128.29	12000	12110	11610	15630	8430	12030	11769.91	0.54	0	-4539	12370	12200	11960	11790	11550	12285	11875	63	3600	500	8660	10	1	12614560	1466	21.80	3.00	12	0.42	533.00	3875.00	16320	20230719	-28.80	8780	20230316	32.35	16320	-28.80	20230719	8780	32.35	20230316	25500	-54.43	20221214	8780	32.35	20230316	3.52	N	311320	500	63 억		67912	N	N	0	N	00	N
158	20231201	120942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11620	-410	5	-3.41	508883320	43120	105.41	12000	12110	11610	15630	8430	12030	11801.03	0.54	0	-5714	12370	12200	11960	11790	11550	12285	11875	63	3600	500	8660	10	1	12614560	1466	21.80	3.00	12	0.34	533.00	3875.00	16320	20230719	-28.80	8780	20230316	32.35	16320	-28.80	20230719	8780	32.35	20230316	25500	-54.43	20221214	8780	32.35	20230316	3.52	N	311320	500	63 억		67912	N	N	0	N	00	N
159	20231201	110936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11690	-340	5	-2.83	361657770	30480	74.51	12000	12110	11680	15630	8430	12030	11864.87	0.54	0	-4577	12370	12200	11960	11790	11550	12285	11875	63	3600	500	8660	10	1	12614560	1475	21.93	3.02	12	0.24	533.00	3875.00	16320	20230719	-28.37	8780	20230316	33.14	16320	-28.37	20230719	8780	33.14	20230316	25500	-54.16	20221214	8780	33.14	20230316	3.52	N	311320	500	63 억		67912	N	N	0	N	00	N
160	20231201	100943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11850	-180	5	-1.50	183178050	15342	37.51	12000	12110	11830	15630	8430	12030	11939.05	0.54	0	-1421	12370	12200	11960	11790	11550	12285	11875	63	3600	500	8660	10	1	12614560	1495	22.23	3.06	12	0.12	533.00	3875.00	16320	20230719	-27.39	8780	20230316	34.97	16320	-27.39	20230719	8780	34.97	20230316	25500	-53.53	20221214	8780	34.97	20230316	3.52	N	311320	500	63 억		67912	N	N	0	N	00	N
161	20231201	090933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12030	0	3	0.00	15397110	1283	3.14	12000	12050	11940	15630	8430	12030	11998.40	0.54	0	373	12370	12200	11960	11790	11550	12285	11875	63	3600	500	8660	10	1	12614560	1518	22.57	3.10	12	0.01	533.00	3875.00	16320	20230719	-26.29	8780	20230316	37.02	16320	-26.29	20230719	8780	37.02	20230316	25500	-52.82	20221214	8780	37.02	20230316	3.52	N	311320	500	63 억		67912	N	N	0	N	00	N