KissMeData/361670/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	161325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	63071610	12425	144.12	5130	5130	5020	6650	3590	5120	5076.19	0.84	-11	-11	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	288	-28.07	1.14	12	0.22	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.03	N	361670	500	28 억		47812	N	N	0	N	00	N
3	20231229	151312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	63071610	12425	144.12	5130	5130	5020	6650	3590	5120	5076.19	0.84	-11	-11	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	288	-28.07	1.14	12	0.22	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.03	N	361670	500	28 억		47812	N	N	0	N	00	N
4	20231229	141310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	63071610	12425	144.12	5130	5130	5020	6650	3590	5120	5076.19	0.84	-11	-11	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	288	-28.07	1.14	12	0.22	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.03	N	361670	500	28 억		47812	N	N	0	N	00	N
5	20231229	131312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	63071610	12425	144.12	5130	5130	5020	6650	3590	5120	5076.19	0.84	-11	-11	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	288	-28.07	1.14	12	0.22	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.03	N	361670	500	28 억		47812	N	N	0	N	00	N
6	20231229	121315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	63071610	12425	144.12	5130	5130	5020	6650	3590	5120	5076.19	0.84	-11	-11	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	288	-28.07	1.14	12	0.22	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.03	N	361670	500	28 억		47812	N	N	0	N	00	N
7	20231229	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	63071610	12425	144.12	5130	5130	5020	6650	3590	5120	5076.19	0.84	-11	-11	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	288	-28.07	1.14	12	0.22	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.03	N	361670	500	28 억		47812	N	N	0	N	00	N
8	20231229	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	63071610	12425	144.12	5130	5130	5020	6650	3590	5120	5076.19	0.84	-11	-11	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	288	-28.07	1.14	12	0.22	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.03	N	361670	500	28 억		47812	N	N	0	N	00	N
9	20231229	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	63071610	12425	144.12	5130	5130	5020	6650	3590	5120	5076.19	0.84	-11	-11	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	288	-28.07	1.14	12	0.22	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.03	N	361670	500	28 억		47812	N	N	0	N	00	N
10	20231228	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	63071610	12425	144.12	5130	5130	5020	6650	3590	5120	5076.19	0.84	0	-11	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	288	-28.07	1.14	12	0.22	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.03	N	361670	500	28 억		47823	N	N	0	N	00	N
11	20231228	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-60	5	-1.17	60441340	11906	138.10	5130	5130	5020	6650	3590	5120	5076.54	0.84	0	-11	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	287	-27.96	1.13	12	0.21	-181.00	4467.00	9280	20230320	-45.47	4285	20231031	18.09	9280	-45.47	20230320	4285	18.09	20231031	9280	-45.47	20230320	4285	18.09	20231031	1.03	N	361670	500	28 억		47823	N	N	0	N	00	N
12	20231228	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-50	5	-0.98	54510590	10735	124.52	5130	5130	5020	6650	3590	5120	5077.84	0.84	0	-11	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	287	-28.01	1.13	12	0.19	-181.00	4467.00	9280	20230320	-45.37	4285	20231031	18.32	9280	-45.37	20230320	4285	18.32	20231031	9280	-45.37	20230320	4285	18.32	20231031	1.03	N	361670	500	28 억		47823	N	N	0	N	00	N
13	20231228	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	53532580	10542	122.28	5130	5130	5020	6650	3590	5120	5078.03	0.84	0	1	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	288	-28.07	1.14	12	0.19	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.03	N	361670	500	28 억		47823	N	N	0	N	00	N
14	20231228	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	52237980	10286	119.31	5130	5130	5020	6650	3590	5120	5078.55	0.84	0	1	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	288	-28.07	1.14	12	0.18	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.03	N	361670	500	28 억		47823	N	N	0	N	00	N
15	20231228	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-70	5	-1.37	6224570	1228	14.24	5130	5130	5020	6650	3590	5120	5068.87	0.84	0	7	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	286	-27.90	1.13	12	0.02	-181.00	4467.00	9280	20230320	-45.58	4285	20231031	17.85	9280	-45.58	20230320	4285	17.85	20231031	9280	-45.58	20230320	4285	17.85	20231031	1.03	N	361670	500	28 억		47823	N	N	0	N	00	N
16	20231228	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-90	5	-1.76	5656670	1115	12.93	5130	5130	5030	6650	3590	5120	5073.25	0.84	0	9	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	285	-27.79	1.13	12	0.02	-181.00	4467.00	9280	20230320	-45.80	4285	20231031	17.39	9280	-45.80	20230320	4285	17.39	20231031	9280	-45.80	20230320	4285	17.39	20231031	1.03	N	361670	500	28 억		47823	N	N	0	N	00	N
17	20231228	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	0	3	0.00	1287070	251	2.91	5130	5130	5120	6650	3590	5120	5127.77	0.84	0	-39	5226	5172	5086	5032	4946	5130	4990	28	1530	500	3580	10	1	5667658	290	-28.29	1.15	12	0.00	-181.00	4467.00	9280	20230320	-44.83	4285	20231031	19.49	9280	-44.83	20230320	4285	19.49	20231031	9280	-44.83	20230320	4285	19.49	20231031	1.03	N	361670	500	28 억		47823	N	N	0	N	00	N
18	20231227	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-20	5	-0.39	43797260	8621	200.02	5140	5140	5000	6680	3600	5140	5080.30	0.85	0	-482	5240	5190	5150	5100	5060	5215	5125	28	1540	500	3590	10	1	5667658	290	-28.29	1.15	12	0.15	-181.00	4467.00	9280	20230320	-44.83	4285	20231031	19.49	9280	-44.83	20230320	4285	19.49	20231031	9280	-44.83	20230320	4285	19.49	20231031	1.03	N	361670	500	28 억		48305	N	N	0	N	00	N
19	20231227	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-80	5	-1.56	40878280	8040	186.54	5140	5140	5000	6680	3600	5140	5084.36	0.85	0	-464	5240	5190	5150	5100	5060	5215	5125	28	1540	500	3590	10	1	5667658	287	-27.96	1.13	12	0.14	-181.00	4467.00	9280	20230320	-45.47	4285	20231031	18.09	9280	-45.47	20230320	4285	18.09	20231031	9280	-45.47	20230320	4285	18.09	20231031	1.03	N	361670	500	28 억		48305	N	N	0	N	00	N
20	20231227	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-80	5	-1.56	36225990	7116	165.10	5140	5140	5060	6680	3600	5140	5090.78	0.85	0	-479	5240	5190	5150	5100	5060	5215	5125	28	1540	500	3590	10	1	5667658	287	-27.96	1.13	12	0.13	-181.00	4467.00	9280	20230320	-45.47	4285	20231031	18.09	9280	-45.47	20230320	4285	18.09	20231031	9280	-45.47	20230320	4285	18.09	20231031	1.03	N	361670	500	28 억		48305	N	N	0	N	00	N
21	20231227	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-70	5	-1.36	34436340	6765	156.96	5140	5140	5060	6680	3600	5140	5090.37	0.85	0	-478	5240	5190	5150	5100	5060	5215	5125	28	1540	500	3590	10	1	5667658	287	-28.01	1.13	12	0.12	-181.00	4467.00	9280	20230320	-45.37	4285	20231031	18.32	9280	-45.37	20230320	4285	18.32	20231031	9280	-45.37	20230320	4285	18.32	20231031	1.03	N	361670	500	28 억		48305	N	N	0	N	00	N
22	20231227	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-10	5	-0.19	30297250	5948	138.00	5140	5140	5070	6680	3600	5140	5093.69	0.85	0	-478	5240	5190	5150	5100	5060	5215	5125	28	1540	500	3590	10	1	5667658	291	-28.34	1.15	12	0.10	-181.00	4467.00	9280	20230320	-44.72	4285	20231031	19.72	9280	-44.72	20230320	4285	19.72	20231031	9280	-44.72	20230320	4285	19.72	20231031	1.03	N	361670	500	28 억		48305	N	N	0	N	00	N
23	20231227	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-70	5	-1.36	28818390	5658	131.28	5140	5140	5070	6680	3600	5140	5093.39	0.85	0	-300	5240	5190	5150	5100	5060	5215	5125	28	1540	500	3590	10	1	5667658	287	-28.01	1.13	12	0.10	-181.00	4467.00	9280	20230320	-45.37	4285	20231031	18.32	9280	-45.37	20230320	4285	18.32	20231031	9280	-45.37	20230320	4285	18.32	20231031	1.03	N	361670	500	28 억		48305	N	N	0	N	00	N
24	20231227	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-50	5	-0.97	19499200	3822	88.68	5140	5140	5080	6680	3600	5140	5101.83	0.85	0	-300	5240	5190	5150	5100	5060	5215	5125	28	1540	500	3590	10	1	5667658	288	-28.12	1.14	12	0.07	-181.00	4467.00	9280	20230320	-45.15	4285	20231031	18.79	9280	-45.15	20230320	4285	18.79	20231031	9280	-45.15	20230320	4285	18.79	20231031	1.03	N	361670	500	28 억		48305	N	N	0	N	00	N
25	20231227	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-20	5	-0.39	5112400	999	23.18	5140	5140	5110	6680	3600	5140	5117.52	0.85	0	-23	5240	5190	5150	5100	5060	5215	5125	28	1540	500	3590	10	1	5667658	290	-28.29	1.15	12	0.02	-181.00	4467.00	9280	20230320	-44.83	4285	20231031	19.49	9280	-44.83	20230320	4285	19.49	20231031	9280	-44.83	20230320	4285	19.49	20231031	1.03	N	361670	500	28 억		48305	N	N	0	N	00	N
26	20231226	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	10	2	0.19	22172860	4310	31.78	5130	5200	5110	6660	3600	5130	5144.52	0.86	0	-636	5296	5212	5116	5032	4936	5255	5075	28	1530	500	3590	10	1	5667658	291	-28.40	1.15	12	0.08	-181.00	4467.00	9280	20230320	-44.61	4285	20231031	19.95	9280	-44.61	20230320	4285	19.95	20231031	9280	-44.61	20230320	4285	19.95	20231031	1.04	N	361670	500	28 억		48940	N	N	0	N	00	N
27	20231226	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	0	3	0.00	21589610	4197	30.95	5130	5200	5110	6660	3600	5130	5144.06	0.86	0	-634	5296	5212	5116	5032	4936	5255	5075	28	1530	500	3590	10	1	5667658	291	-28.34	1.15	12	0.07	-181.00	4467.00	9280	20230320	-44.72	4285	20231031	19.72	9280	-44.72	20230320	4285	19.72	20231031	9280	-44.72	20230320	4285	19.72	20231031	1.04	N	361670	500	28 억		48940	N	N	0	N	00	N
28	20231226	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	30	2	0.58	15860370	3082	22.73	5130	5200	5110	6660	3600	5130	5146.13	0.86	0	-633	5296	5212	5116	5032	4936	5255	5075	28	1530	500	3590	10	1	5667658	292	-28.51	1.16	12	0.05	-181.00	4467.00	9280	20230320	-44.40	4285	20231031	20.42	9280	-44.40	20230320	4285	20.42	20231031	9280	-44.40	20230320	4285	20.42	20231031	1.04	N	361670	500	28 억		48940	N	N	0	N	00	N
29	20231226	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	40	2	0.78	15100490	2934	21.64	5130	5200	5110	6660	3600	5130	5146.72	0.86	0	-631	5296	5212	5116	5032	4936	5255	5075	28	1530	500	3590	10	1	5667658	293	-28.56	1.16	12	0.05	-181.00	4467.00	9280	20230320	-44.29	4285	20231031	20.65	9280	-44.29	20230320	4285	20.65	20231031	9280	-44.29	20230320	4285	20.65	20231031	1.04	N	361670	500	28 억		48940	N	N	0	N	00	N
30	20231226	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	0	3	0.00	10642560	2071	15.27	5130	5200	5110	6660	3600	5130	5138.85	0.86	0	-378	5296	5212	5116	5032	4936	5255	5075	28	1530	500	3590	10	1	5667658	291	-28.34	1.15	12	0.04	-181.00	4467.00	9280	20230320	-44.72	4285	20231031	19.72	9280	-44.72	20230320	4285	19.72	20231031	9280	-44.72	20230320	4285	19.72	20231031	1.04	N	361670	500	28 억		48940	N	N	0	N	00	N
31	20231226	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	20	2	0.39	10277570	2000	14.75	5130	5200	5110	6660	3600	5130	5138.78	0.86	0	-378	5296	5212	5116	5032	4936	5255	5075	28	1530	500	3590	10	1	5667658	292	-28.45	1.15	12	0.04	-181.00	4467.00	9280	20230320	-44.50	4285	20231031	20.19	9280	-44.50	20230320	4285	20.19	20231031	9280	-44.50	20230320	4285	20.19	20231031	1.04	N	361670	500	28 억		48940	N	N	0	N	00	N
32	20231226	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	60	2	1.17	8819530	1717	12.66	5130	5200	5110	6660	3600	5130	5136.59	0.86	0	-312	5296	5212	5116	5032	4936	5255	5075	28	1530	500	3590	10	1	5667658	294	-28.67	1.16	12	0.03	-181.00	4467.00	9280	20230320	-44.07	4285	20231031	21.12	9280	-44.07	20230320	4285	21.12	20231031	9280	-44.07	20230320	4285	21.12	20231031	1.04	N	361670	500	28 억		48940	N	N	0	N	00	N
33	20231226	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-20	5	-0.39	3193990	623	4.59	5130	5160	5110	6660	3600	5130	5126.79	0.86	0	-83	5296	5212	5116	5032	4936	5255	5075	28	1530	500	3590	10	1	5667658	290	-28.23	1.14	12	0.01	-181.00	4467.00	9280	20230320	-44.94	4285	20231031	19.25	9280	-44.94	20230320	4285	19.25	20231031	9280	-44.94	20230320	4285	19.25	20231031	1.04	N	361670	500	28 억		48940	N	N	0	N	00	N
34	20231222	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	10	2	0.20	69464490	13560	33.38	5120	5200	5020	6650	3590	5120	5122.75	0.87	0	-242	5513	5316	5193	4996	4873	5415	5095	28	1530	500	3580	10	1	5667658	291	-28.34	1.15	12	0.24	-181.00	4467.00	9280	20230320	-44.72	4285	20231031	19.72	9280	-44.72	20230320	4285	19.72	20231031	9280	-44.72	20230320	4285	19.72	20231031	1.04	N	361670	500	28 억		49182	N	N	0	N	00	N
35	20231222	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	0	3	0.00	66899360	13059	32.15	5120	5200	5020	6650	3590	5120	5122.85	0.87	0	-251	5513	5316	5193	4996	4873	5415	5095	28	1530	500	3580	10	1	5667658	290	-28.29	1.15	12	0.23	-181.00	4467.00	9280	20230320	-44.83	4285	20231031	19.49	9280	-44.83	20230320	4285	19.49	20231031	9280	-44.83	20230320	4285	19.49	20231031	1.04	N	361670	500	28 억		49182	N	N	0	N	00	N
36	20231222	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-10	5	-0.20	66724560	13025	32.07	5120	5200	5020	6650	3590	5120	5122.81	0.87	0	-250	5513	5316	5193	4996	4873	5415	5095	28	1530	500	3580	10	1	5667658	290	-28.23	1.14	12	0.23	-181.00	4467.00	9280	20230320	-44.94	4285	20231031	19.25	9280	-44.94	20230320	4285	19.25	20231031	9280	-44.94	20230320	4285	19.25	20231031	1.04	N	361670	500	28 억		49182	N	N	0	N	00	N
37	20231222	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	80	2	1.56	45212230	8864	21.82	5120	5200	5020	6650	3590	5120	5100.66	0.87	0	-205	5513	5316	5193	4996	4873	5415	5095	28	1530	500	3580	10	1	5667658	295	-28.73	1.16	12	0.16	-181.00	4467.00	9280	20230320	-43.97	4285	20231031	21.35	9280	-43.97	20230320	4285	21.35	20231031	9280	-43.97	20230320	4285	21.35	20231031	1.04	N	361670	500	28 억		49182	N	N	0	N	00	N
38	20231222	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-30	5	-0.59	30961120	6103	15.02	5120	5150	5020	6650	3590	5120	5073.10	0.87	0	412	5513	5316	5193	4996	4873	5415	5095	28	1530	500	3580	10	1	5667658	288	-28.12	1.14	12	0.11	-181.00	4467.00	9280	20230320	-45.15	4285	20231031	18.79	9280	-45.15	20230320	4285	18.79	20231031	9280	-45.15	20230320	4285	18.79	20231031	1.04	N	361670	500	28 억		49182	N	N	0	N	00	N
39	20231222	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-30	5	-0.59	29776160	5871	14.45	5120	5150	5020	6650	3590	5120	5071.74	0.87	0	424	5513	5316	5193	4996	4873	5415	5095	28	1530	500	3580	10	1	5667658	288	-28.12	1.14	12	0.10	-181.00	4467.00	9280	20230320	-45.15	4285	20231031	18.79	9280	-45.15	20230320	4285	18.79	20231031	9280	-45.15	20230320	4285	18.79	20231031	1.04	N	361670	500	28 억		49182	N	N	0	N	00	N
40	20231222	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-10	5	-0.20	26830640	5295	13.04	5120	5150	5020	6650	3590	5120	5067.17	0.87	0	490	5513	5316	5193	4996	4873	5415	5095	28	1530	500	3580	10	1	5667658	290	-28.23	1.14	12	0.09	-181.00	4467.00	9280	20230320	-44.94	4285	20231031	19.25	9280	-44.94	20230320	4285	19.25	20231031	9280	-44.94	20230320	4285	19.25	20231031	1.04	N	361670	500	28 억		49182	N	N	0	N	00	N
41	20231222	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-80	5	-1.56	15442200	3037	7.48	5120	5150	5030	6650	3590	5120	5084.69	0.87	0	799	5513	5316	5193	4996	4873	5415	5095	28	1530	500	3580	10	1	5667658	286	-27.85	1.13	12	0.05	-181.00	4467.00	9280	20230320	-45.69	4285	20231031	17.62	9280	-45.69	20230320	4285	17.62	20231031	9280	-45.69	20230320	4285	17.62	20231031	1.04	N	361670	500	28 억		49182	N	N	0	N	00	N
42	20231221	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	10	2	0.20	212616680	40568	377.76	5100	5390	5070	6640	3580	5110	5243.26	0.88	0	-665	5206	5157	5061	5012	4916	5182	5037	28	1530	500	3570	10	1	5667658	290	-28.29	1.15	12	0.72	-181.00	4467.00	9280	20230320	-44.83	4285	20231031	19.49	9280	-44.83	20230320	4285	19.49	20231031	9280	-44.83	20230320	4285	19.49	20231031	1.04	N	361670	500	28 억		49847	N	N	0	N	00	N
43	20231221	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	70	2	1.37	207158840	39504	367.86	5100	5390	5070	6640	3580	5110	5244.00	0.88	0	-683	5206	5157	5061	5012	4916	5182	5037	28	1530	500	3570	10	1	5667658	294	-28.62	1.16	12	0.70	-181.00	4467.00	9280	20230320	-44.18	4285	20231031	20.89	9280	-44.18	20230320	4285	20.89	20231031	9280	-44.18	20230320	4285	20.89	20231031	1.04	N	361670	500	28 억		49847	N	N	0	N	00	N
44	20231221	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	120	2	2.35	188747280	35962	334.87	5100	5390	5070	6640	3580	5110	5248.52	0.88	0	-627	5206	5157	5061	5012	4916	5182	5037	28	1530	500	3570	10	1	5667658	296	-28.90	1.17	12	0.63	-181.00	4467.00	9280	20230320	-43.64	4285	20231031	22.05	9280	-43.64	20230320	4285	22.05	20231031	9280	-43.64	20230320	4285	22.05	20231031	1.04	N	361670	500	28 억		49847	N	N	0	N	00	N
45	20231221	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	50	2	0.98	156962420	29775	277.26	5100	5390	5070	6640	3580	5110	5271.62	0.88	0	-618	5206	5157	5061	5012	4916	5182	5037	28	1530	500	3570	10	1	5667658	292	-28.51	1.16	12	0.53	-181.00	4467.00	9280	20230320	-44.40	4285	20231031	20.42	9280	-44.40	20230320	4285	20.42	20231031	9280	-44.40	20230320	4285	20.42	20231031	1.04	N	361670	500	28 억		49847	N	N	0	N	00	N
46	20231221	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	140	2	2.74	138083770	26176	243.75	5100	5390	5070	6640	3580	5110	5275.21	0.88	0	-498	5206	5157	5061	5012	4916	5182	5037	28	1530	500	3570	10	1	5667658	298	-29.01	1.18	12	0.46	-181.00	4467.00	9280	20230320	-43.43	4285	20231031	22.52	9280	-43.43	20230320	4285	22.52	20231031	9280	-43.43	20230320	4285	22.52	20231031	1.04	N	361670	500	28 억		49847	N	N	0	N	00	N
47	20231221	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	140	2	2.74	131335250	24894	231.81	5100	5390	5070	6640	3580	5110	5275.78	0.88	0	-467	5206	5157	5061	5012	4916	5182	5037	28	1530	500	3570	10	1	5667658	298	-29.01	1.18	12	0.44	-181.00	4467.00	9280	20230320	-43.43	4285	20231031	22.52	9280	-43.43	20230320	4285	22.52	20231031	9280	-43.43	20230320	4285	22.52	20231031	1.04	N	361670	500	28 억		49847	N	N	0	N	00	N
48	20231221	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	100	2	1.96	31069300	6037	56.22	5100	5210	5070	6640	3580	5110	5146.48	0.88	0	-32	5206	5157	5061	5012	4916	5182	5037	28	1530	500	3570	10	1	5667658	295	-28.78	1.17	12	0.11	-181.00	4467.00	9280	20230320	-43.86	4285	20231031	21.59	9280	-43.86	20230320	4285	21.59	20231031	9280	-43.86	20230320	4285	21.59	20231031	1.04	N	361670	500	28 억		49847	N	N	0	N	00	N
49	20231221	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	0	3	0.00	13935520	2719	25.32	5100	5150	5070	6640	3580	5110	5125.24	0.88	0	-87	5206	5157	5061	5012	4916	5182	5037	28	1530	500	3570	10	1	5667658	290	-28.23	1.14	12	0.05	-181.00	4467.00	9280	20230320	-44.94	4285	20231031	19.25	9280	-44.94	20230320	4285	19.25	20231031	9280	-44.94	20230320	4285	19.25	20231031	1.04	N	361670	500	28 억		49847	N	N	0	N	00	N
50	20231220	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	80	2	1.59	53824110	10739	94.40	5030	5110	4965	6530	3530	5030	5012.02	0.88	0	222	5186	5107	5051	4972	4916	5080	4945	28	1500	500	3520	10	1	5667658	290	-28.23	1.14	12	0.19	-181.00	4467.00	9280	20230320	-44.94	4285	20231031	19.25	9280	-44.94	20230320	4285	19.25	20231031	9280	-44.94	20230320	4285	19.25	20231031	1.04	N	361670	500	28 억		49625	N	N	0	N	00	N
51	20231220	151243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	50	2	0.99	52812330	10541	92.66	5030	5110	4965	6530	3530	5030	5010.18	0.88	0	222	5186	5107	5051	4972	4916	5080	4945	28	1500	500	3520	10	1	5667658	288	-28.07	1.14	12	0.19	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.04	N	361670	500	28 억		49625	N	N	0	N	00	N
52	20231220	141306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	50	2	0.99	49809520	9948	87.45	5030	5110	4965	6530	3530	5030	5006.99	0.88	0	271	5186	5107	5051	4972	4916	5080	4945	28	1500	500	3520	10	1	5667658	288	-28.07	1.14	12	0.18	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.04	N	361670	500	28 억		49625	N	N	0	N	00	N
53	20231220	131253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	10	2	0.20	43173140	8633	75.89	5030	5110	4965	6530	3530	5030	5000.94	0.88	0	356	5186	5107	5051	4972	4916	5080	4945	28	1500	500	3520	10	1	5667658	286	-27.85	1.13	12	0.15	-181.00	4467.00	9280	20230320	-45.69	4285	20231031	17.62	9280	-45.69	20230320	4285	17.62	20231031	9280	-45.69	20230320	4285	17.62	20231031	1.04	N	361670	500	28 억		49625	N	N	0	N	00	N
54	20231220	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	20	2	0.40	28962225	5797	50.96	5030	5110	4965	6530	3530	5030	4996.07	0.88	0	353	5186	5107	5051	4972	4916	5080	4945	28	1500	500	3520	10	1	5667658	286	-27.90	1.13	12	0.10	-181.00	4467.00	9280	20230320	-45.58	4285	20231031	17.85	9280	-45.58	20230320	4285	17.85	20231031	9280	-45.58	20230320	4285	17.85	20231031	1.04	N	361670	500	28 억		49625	N	N	0	N	00	N
55	20231220	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	10	2	0.20	28381415	5682	49.95	5030	5110	4965	6530	3530	5030	4994.97	0.88	0	353	5186	5107	5051	4972	4916	5080	4945	28	1500	500	3520	10	1	5667658	286	-27.85	1.13	12	0.10	-181.00	4467.00	9280	20230320	-45.69	4285	20231031	17.62	9280	-45.69	20230320	4285	17.62	20231031	9280	-45.69	20230320	4285	17.62	20231031	1.04	N	361670	500	28 억		49625	N	N	0	N	00	N
56	20231220	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	20	2	0.40	25797245	5171	45.46	5030	5100	4965	6530	3530	5030	4988.83	0.88	0	358	5186	5107	5051	4972	4916	5080	4945	28	1500	500	3520	10	1	5667658	286	-27.90	1.13	12	0.09	-181.00	4467.00	9280	20230320	-45.58	4285	20231031	17.85	9280	-45.58	20230320	4285	17.85	20231031	9280	-45.58	20230320	4285	17.85	20231031	1.04	N	361670	500	28 억		49625	N	N	0	N	00	N
57	20231220	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-60	5	-1.19	8677275	1738	15.28	5030	5030	4970	6530	3530	5030	4992.68	0.88	0	468	5186	5107	5051	4972	4916	5080	4945	28	1500	500	3520	5	1	5667658	282	-27.46	1.11	12	0.03	-181.00	4467.00	9280	20230320	-46.44	4285	20231031	15.99	9280	-46.44	20230320	4285	15.99	20231031	9280	-46.44	20230320	4285	15.99	20231031	1.04	N	361670	500	28 억		49625	N	N	0	N	00	N
58	20231219	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-20	5	-0.40	57484345	11376	80.70	5050	5130	4995	6560	3540	5050	5053.12	0.88	0	-50	5280	5165	5055	4940	4830	5162	4937	28	1510	500	3530	10	1	5667658	285	-27.79	1.13	12	0.20	-181.00	4467.00	9280	20230320	-45.80	4285	20231031	17.39	9280	-45.80	20230320	4285	17.39	20231031	9280	-45.80	20230320	4285	17.39	20231031	1.05	N	361670	500	28 억		49663	N	N	0	N	00	N
59	20231219	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-20	5	-0.40	50376970	9962	70.67	5050	5130	4995	6560	3540	5050	5056.91	0.88	0	-79	5280	5165	5055	4940	4830	5162	4937	28	1510	500	3530	10	1	5667658	285	-27.79	1.13	12	0.18	-181.00	4467.00	9280	20230320	-45.80	4285	20231031	17.39	9280	-45.80	20230320	4285	17.39	20231031	9280	-45.80	20230320	4285	17.39	20231031	1.05	N	361670	500	28 억		49663	N	N	0	N	00	N
60	20231219	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-55	5	-1.09	46132135	9114	64.65	5050	5130	4995	6560	3540	5050	5061.68	0.88	0	-79	5280	5165	5055	4940	4830	5162	4937	28	1510	500	3530	5	1	5667658	283	-27.60	1.12	12	0.16	-181.00	4467.00	9280	20230320	-46.17	4285	20231031	16.57	9280	-46.17	20230320	4285	16.57	20231031	9280	-46.17	20230320	4285	16.57	20231031	1.05	N	361670	500	28 억		49663	N	N	0	N	00	N
61	20231219	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-50	5	-0.99	40241065	7935	56.29	5050	5130	4995	6560	3540	5050	5071.34	0.88	0	-80	5280	5165	5055	4940	4830	5162	4937	28	1510	500	3530	10	1	5667658	283	-27.62	1.12	12	0.14	-181.00	4467.00	9280	20230320	-46.12	4285	20231031	16.69	9280	-46.12	20230320	4285	16.69	20231031	9280	-46.12	20230320	4285	16.69	20231031	1.05	N	361670	500	28 억		49663	N	N	0	N	00	N
62	20231219	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-20	5	-0.40	34945060	6877	48.78	5050	5130	5030	6560	3540	5050	5081.44	0.88	0	-84	5280	5165	5055	4940	4830	5162	4937	28	1510	500	3530	10	1	5667658	285	-27.79	1.13	12	0.12	-181.00	4467.00	9280	20230320	-45.80	4285	20231031	17.39	9280	-45.80	20230320	4285	17.39	20231031	9280	-45.80	20230320	4285	17.39	20231031	1.05	N	361670	500	28 억		49663	N	N	0	N	00	N
63	20231219	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	50	2	0.99	23426820	4600	32.63	5050	5130	5030	6560	3540	5050	5092.79	0.88	0	-88	5280	5165	5055	4940	4830	5162	4937	28	1510	500	3530	10	1	5667658	289	-28.18	1.14	12	0.08	-181.00	4467.00	9280	20230320	-45.04	4285	20231031	19.02	9280	-45.04	20230320	4285	19.02	20231031	9280	-45.04	20230320	4285	19.02	20231031	1.05	N	361670	500	28 억		49663	N	N	0	N	00	N
64	20231219	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	50	2	0.99	18906640	3717	26.37	5050	5130	5030	6560	3540	5050	5086.53	0.88	0	-14	5280	5165	5055	4940	4830	5162	4937	28	1510	500	3530	10	1	5667658	289	-28.18	1.14	12	0.07	-181.00	4467.00	9280	20230320	-45.04	4285	20231031	19.02	9280	-45.04	20230320	4285	19.02	20231031	9280	-45.04	20230320	4285	19.02	20231031	1.05	N	361670	500	28 억		49663	N	N	0	N	00	N
65	20231219	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-10	5	-0.20	4558130	903	6.41	5050	5050	5030	6560	3540	5050	5047.76	0.88	0	-13	5280	5165	5055	4940	4830	5162	4937	28	1510	500	3530	10	1	5667658	286	-27.85	1.13	12	0.02	-181.00	4467.00	9280	20230320	-45.69	4285	20231031	17.62	9280	-45.69	20230320	4285	17.62	20231031	9280	-45.69	20230320	4285	17.62	20231031	1.05	N	361670	500	28 억		49663	N	N	0	N	00	N
66	20231218	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	0	3	0.00	70548305	14097	197.13	5050	5170	4945	6560	3540	5050	5004.46	0.90	0	-1264	5176	5112	5036	4972	4896	5075	4935	28	1510	500	3530	10	1	5667658	286	-27.90	1.13	12	0.25	-181.00	4467.00	9280	20230320	-45.58	4285	20231031	17.85	9280	-45.58	20230320	4285	17.85	20231031	9280	-45.58	20230320	4285	17.85	20231031	1.05	N	361670	500	28 억		50927	N	N	0	N	00	N
67	20231218	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	30	2	0.59	66603850	13312	186.16	5050	5170	4945	6560	3540	5050	5003.29	0.90	0	-1303	5176	5112	5036	4972	4896	5075	4935	28	1510	500	3530	10	1	5667658	288	-28.07	1.14	12	0.23	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.05	N	361670	500	28 억		50927	N	N	0	N	00	N
68	20231218	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-60	5	-1.19	55623970	11142	155.81	5050	5170	4945	6560	3540	5050	4992.28	0.90	0	-1141	5176	5112	5036	4972	4896	5075	4935	28	1510	500	3530	5	1	5667658	283	-27.57	1.12	12	0.20	-181.00	4467.00	9280	20230320	-46.23	4285	20231031	16.45	9280	-46.23	20230320	4285	16.45	20231031	9280	-46.23	20230320	4285	16.45	20231031	1.05	N	361670	500	28 억		50927	N	N	0	N	00	N
69	20231218	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	20	2	0.40	44514710	8922	124.77	5050	5170	4945	6560	3540	5050	4989.32	0.90	0	-1157	5176	5112	5036	4972	4896	5075	4935	28	1510	500	3530	10	1	5667658	287	-28.01	1.13	12	0.16	-181.00	4467.00	9280	20230320	-45.37	4285	20231031	18.32	9280	-45.37	20230320	4285	18.32	20231031	9280	-45.37	20230320	4285	18.32	20231031	1.05	N	361670	500	28 억		50927	N	N	0	N	00	N
70	20231218	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-20	5	-0.40	36557395	7336	102.59	5050	5170	4945	6560	3540	5050	4983.29	0.90	0	-755	5176	5112	5036	4972	4896	5075	4935	28	1510	500	3530	10	1	5667658	285	-27.79	1.13	12	0.13	-181.00	4467.00	9280	20230320	-45.80	4285	20231031	17.39	9280	-45.80	20230320	4285	17.39	20231031	9280	-45.80	20230320	4285	17.39	20231031	1.05	N	361670	500	28 억		50927	N	N	0	N	00	N
71	20231218	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-90	5	-1.78	29165020	5851	81.82	5050	5170	4945	6560	3540	5050	4984.62	0.90	0	-664	5176	5112	5036	4972	4896	5075	4935	28	1510	500	3530	5	1	5667658	281	-27.40	1.11	12	0.10	-181.00	4467.00	9280	20230320	-46.55	4285	20231031	15.75	9280	-46.55	20230320	4285	15.75	20231031	9280	-46.55	20230320	4285	15.75	20231031	1.05	N	361670	500	28 억		50927	N	N	0	N	00	N
72	20231218	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-95	5	-1.88	11661490	2342	32.75	5050	5170	4945	6560	3540	5050	4979.29	0.90	0	-614	5176	5112	5036	4972	4896	5075	4935	28	1510	500	3530	5	1	5667658	281	-27.38	1.11	12	0.04	-181.00	4467.00	9280	20230320	-46.61	4285	20231031	15.64	9280	-46.61	20230320	4285	15.64	20231031	9280	-46.61	20230320	4285	15.64	20231031	1.05	N	361670	500	28 억		50927	N	N	0	N	00	N
73	20231218	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	80	2	1.58	5101600	1020	14.26	5050	5170	4945	6560	3540	5050	5001.57	0.90	0	-288	5176	5112	5036	4972	4896	5075	4935	28	1510	500	3530	10	1	5667658	291	-28.34	1.15	12	0.02	-181.00	4467.00	9280	20230320	-44.72	4285	20231031	19.72	9280	-44.72	20230320	4285	19.72	20231031	9280	-44.72	20230320	4285	19.72	20231031	1.05	N	361670	500	28 억		50927	N	N	0	N	00	N
74	20231215	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-20	5	-0.39	35805600	7151	38.58	5080	5100	4960	6590	3550	5070	5007.07	0.91	0	-403	5256	5162	5096	5002	4936	5130	4970	28	1520	500	3540	10	1	5667658	286	-27.90	1.13	12	0.13	-181.00	4467.00	9280	20230320	-45.58	4285	20231031	17.85	9280	-45.58	20230320	4285	17.85	20231031	9280	-45.58	20230320	4285	17.85	20231031	1.07	N	361670	500	28 억		51330	N	N	0	N	00	N
75	20231215	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-85	5	-1.68	33987490	6787	36.62	5080	5100	4980	6590	3550	5070	5007.73	0.91	0	-381	5256	5162	5096	5002	4936	5130	4970	28	1520	500	3540	5	1	5667658	283	-27.54	1.12	12	0.12	-181.00	4467.00	9280	20230320	-46.28	4285	20231031	16.34	9280	-46.28	20230320	4285	16.34	20231031	9280	-46.28	20230320	4285	16.34	20231031	1.07	N	361670	500	28 억		51330	N	N	0	N	00	N
76	20231215	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-90	5	-1.78	32218850	6432	34.70	5080	5100	4980	6590	3550	5070	5009.15	0.91	0	-359	5256	5162	5096	5002	4936	5130	4970	28	1520	500	3540	5	1	5667658	282	-27.51	1.11	12	0.11	-181.00	4467.00	9280	20230320	-46.34	4285	20231031	16.22	9280	-46.34	20230320	4285	16.22	20231031	9280	-46.34	20230320	4285	16.22	20231031	1.07	N	361670	500	28 억		51330	N	N	0	N	00	N
77	20231215	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-80	5	-1.58	18000535	3579	19.31	5080	5100	4980	6590	3550	5070	5029.49	0.91	0	-284	5256	5162	5096	5002	4936	5130	4970	28	1520	500	3540	5	1	5667658	283	-27.57	1.12	12	0.06	-181.00	4467.00	9280	20230320	-46.23	4285	20231031	16.45	9280	-46.23	20230320	4285	16.45	20231031	9280	-46.23	20230320	4285	16.45	20231031	1.07	N	361670	500	28 억		51330	N	N	0	N	00	N
78	20231215	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-80	5	-1.58	16210745	3221	17.38	5080	5100	4980	6590	3550	5070	5032.83	0.91	0	-220	5256	5162	5096	5002	4936	5130	4970	28	1520	500	3540	5	1	5667658	283	-27.57	1.12	12	0.06	-181.00	4467.00	9280	20230320	-46.23	4285	20231031	16.45	9280	-46.23	20230320	4285	16.45	20231031	9280	-46.23	20230320	4285	16.45	20231031	1.07	N	361670	500	28 억		51330	N	N	0	N	00	N
79	20231215	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-70	5	-1.38	15610795	3101	16.73	5080	5100	4980	6590	3550	5070	5034.12	0.91	0	-173	5256	5162	5096	5002	4936	5130	4970	28	1520	500	3540	10	1	5667658	283	-27.62	1.12	12	0.05	-181.00	4467.00	9280	20230320	-46.12	4285	20231031	16.69	9280	-46.12	20230320	4285	16.69	20231031	9280	-46.12	20230320	4285	16.69	20231031	1.07	N	361670	500	28 억		51330	N	N	0	N	00	N
80	20231215	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-80	5	-1.58	13729815	2725	14.70	5080	5100	4980	6590	3550	5070	5038.46	0.91	0	-138	5256	5162	5096	5002	4936	5130	4970	28	1520	500	3540	5	1	5667658	283	-27.57	1.12	12	0.05	-181.00	4467.00	9280	20230320	-46.23	4285	20231031	16.45	9280	-46.23	20230320	4285	16.45	20231031	9280	-46.23	20230320	4285	16.45	20231031	1.07	N	361670	500	28 억		51330	N	N	0	N	00	N
81	20231215	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-50	5	-0.99	8436990	1669	9.00	5080	5080	4990	6590	3550	5070	5055.12	0.91	0	-4	5256	5162	5096	5002	4936	5130	4970	28	1520	500	3540	10	1	5667658	285	-27.73	1.12	12	0.03	-181.00	4467.00	9280	20230320	-45.91	4285	20231031	17.15	9280	-45.91	20230320	4285	17.15	20231031	9280	-45.91	20230320	4285	17.15	20231031	1.07	N	361670	500	28 억		51330	N	N	0	N	00	N
82	20231214	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-10	5	-0.20	94560860	18535	63.28	5080	5190	5030	6600	3560	5080	5101.97	0.92	0	-876	5310	5195	5035	4920	4760	5252	4977	28	1520	500	3550	10	1	5667658	287	-28.01	1.13	12	0.33	-181.00	4467.00	9280	20230320	-45.37	4285	20231031	18.32	9280	-45.37	20230320	4285	18.32	20231031	9280	-45.37	20230320	4285	18.32	20231031	1.08	N	361670	500	28 억		52206	N	N	0	N	00	N
83	20231214	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	0	3	0.00	85321260	16715	57.07	5080	5190	5030	6600	3560	5080	5104.76	0.92	0	-837	5310	5195	5035	4920	4760	5252	4977	28	1520	500	3550	10	1	5667658	288	-28.07	1.14	12	0.29	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.08	N	361670	500	28 억		52206	N	N	0	N	00	N
84	20231214	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	20	2	0.39	80575670	15783	53.89	5080	5190	5030	6600	3560	5080	5105.53	0.92	0	-804	5310	5195	5035	4920	4760	5252	4977	28	1520	500	3550	10	1	5667658	289	-28.18	1.14	12	0.28	-181.00	4467.00	9280	20230320	-45.04	4285	20231031	19.02	9280	-45.04	20230320	4285	19.02	20231031	9280	-45.04	20230320	4285	19.02	20231031	1.08	N	361670	500	28 억		52206	N	N	0	N	00	N
85	20231214	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	60	2	1.18	69881120	13692	46.75	5080	5190	5030	6600	3560	5080	5104.13	0.92	0	-898	5310	5195	5035	4920	4760	5252	4977	28	1520	500	3550	10	1	5667658	291	-28.40	1.15	12	0.24	-181.00	4467.00	9280	20230320	-44.61	4285	20231031	19.95	9280	-44.61	20230320	4285	19.95	20231031	9280	-44.61	20230320	4285	19.95	20231031	1.08	N	361670	500	28 억		52206	N	N	0	N	00	N
86	20231214	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	0	3	0.00	48502920	9534	32.55	5080	5130	5030	6600	3560	5080	5087.52	0.92	0	-861	5310	5195	5035	4920	4760	5252	4977	28	1520	500	3550	10	1	5667658	288	-28.07	1.14	12	0.17	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.08	N	361670	500	28 억		52206	N	N	0	N	00	N
87	20231214	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	10	2	0.20	30436170	5986	20.44	5080	5130	5030	6600	3560	5080	5084.71	0.92	0	-584	5310	5195	5035	4920	4760	5252	4977	28	1520	500	3550	10	1	5667658	288	-28.12	1.14	12	0.11	-181.00	4467.00	9280	20230320	-45.15	4285	20231031	18.79	9280	-45.15	20230320	4285	18.79	20231031	9280	-45.15	20230320	4285	18.79	20231031	1.08	N	361670	500	28 억		52206	N	N	0	N	00	N
88	20231214	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	0	3	0.00	27404820	5391	18.41	5080	5130	5030	6600	3560	5080	5083.57	0.92	0	-484	5310	5195	5035	4920	4760	5252	4977	28	1520	500	3550	10	1	5667658	288	-28.07	1.14	12	0.10	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.08	N	361670	500	28 억		52206	N	N	0	N	00	N
89	20231214	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-30	5	-0.59	15636400	3087	10.54	5080	5090	5030	6600	3560	5080	5064.26	0.92	0	-56	5310	5195	5035	4920	4760	5252	4977	28	1520	500	3550	10	1	5667658	286	-27.90	1.13	12	0.05	-181.00	4467.00	9280	20230320	-45.58	4285	20231031	17.85	9280	-45.58	20230320	4285	17.85	20231031	9280	-45.58	20230320	4285	17.85	20231031	1.08	N	361670	500	28 억		52206	N	N	0	N	00	N
90	20231213	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	250	2	5.18	147254490	29179	154.27	4875	5150	4875	6270	3385	4830	5046.59	0.92	0	276	4956	4892	4811	4747	4666	4925	4780	28	1440	500	3380	10	1	5667658	288	-28.07	1.14	12	0.51	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.08	N	361670	500	28 억		51930	N	N	0	N	00	N
91	20231213	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	180	2	3.73	138280520	27410	144.92	4875	5150	4875	6270	3385	4830	5044.89	0.92	0	268	4956	4892	4811	4747	4666	4925	4780	28	1440	500	3380	10	1	5667658	284	-27.68	1.12	12	0.48	-181.00	4467.00	9280	20230320	-46.01	4285	20231031	16.92	9280	-46.01	20230320	4285	16.92	20231031	9280	-46.01	20230320	4285	16.92	20231031	1.08	N	361670	500	28 억		51930	N	N	0	N	00	N
92	20231213	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	240	2	4.97	126058910	24985	132.10	4875	5150	4875	6270	3385	4830	5045.38	0.92	0	156	4956	4892	4811	4747	4666	4925	4780	28	1440	500	3380	10	1	5667658	287	-28.01	1.13	12	0.44	-181.00	4467.00	9280	20230320	-45.37	4285	20231031	18.32	9280	-45.37	20230320	4285	18.32	20231031	9280	-45.37	20230320	4285	18.32	20231031	1.08	N	361670	500	28 억		51930	N	N	0	N	00	N
93	20231213	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	170	2	3.52	117822410	23357	123.49	4875	5150	4875	6270	3385	4830	5044.42	0.92	0	209	4956	4892	4811	4747	4666	4925	4780	28	1440	500	3380	10	1	5667658	283	-27.62	1.12	12	0.41	-181.00	4467.00	9280	20230320	-46.12	4285	20231031	16.69	9280	-46.12	20230320	4285	16.69	20231031	9280	-46.12	20230320	4285	16.69	20231031	1.08	N	361670	500	28 억		51930	N	N	0	N	00	N
94	20231213	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	210	2	4.35	113036915	22398	118.42	4875	5150	4875	6270	3385	4830	5046.74	0.92	0	-13	4956	4892	4811	4747	4666	4925	4780	28	1440	500	3380	10	1	5667658	286	-27.85	1.13	12	0.40	-181.00	4467.00	9280	20230320	-45.69	4285	20231031	17.62	9280	-45.69	20230320	4285	17.62	20231031	9280	-45.69	20230320	4285	17.62	20231031	1.08	N	361670	500	28 억		51930	N	N	0	N	00	N
95	20231213	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	250	2	5.18	72552455	14458	76.44	4875	5100	4875	6270	3385	4830	5018.15	0.92	0	155	4956	4892	4811	4747	4666	4925	4780	28	1440	500	3380	10	1	5667658	288	-28.07	1.14	12	0.26	-181.00	4467.00	9280	20230320	-45.26	4285	20231031	18.55	9280	-45.26	20230320	4285	18.55	20231031	9280	-45.26	20230320	4285	18.55	20231031	1.08	N	361670	500	28 억		51930	N	N	0	N	00	N
96	20231213	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	110	2	2.28	26592060	5364	28.36	4875	5040	4875	6270	3385	4830	4957.51	0.92	0	336	4956	4892	4811	4747	4666	4925	4780	28	1440	500	3380	5	1	5667658	280	-27.29	1.11	12	0.09	-181.00	4467.00	9280	20230320	-46.77	4285	20231031	15.29	9280	-46.77	20230320	4285	15.29	20231031	9280	-46.77	20230320	4285	15.29	20231031	1.08	N	361670	500	28 억		51930	N	N	0	N	00	N
97	20231213	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	45	2	0.93	3995270	819	4.33	4875	4880	4875	6270	3385	4830	4878.23	0.92	0	-36	4956	4892	4811	4747	4666	4925	4780	28	1440	500	3380	5	1	5667658	276	-26.93	1.09	12	0.01	-181.00	4467.00	9280	20230320	-47.47	4285	20231031	13.77	9280	-47.47	20230320	4285	13.77	20231031	9280	-47.47	20230320	4285	13.77	20231031	1.08	N	361670	500	28 억		51930	N	N	0	N	00	N
98	20231212	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	145	2	3.09	91085290	18914	253.88	4735	4875	4730	6090	3280	4685	4815.76	0.91	0	148	4808	4746	4713	4651	4618	4777	4682	28	1405	500	3270	5	1	5667658	274	-26.69	1.08	12	0.33	-181.00	4467.00	9280	20230320	-47.95	4285	20231031	12.72	9280	-47.95	20230320	4285	12.72	20231031	9280	-47.95	20230320	4285	12.72	20231031	1.08	N	361670	500	28 억		51782	N	N	0	N	00	N
99	20231212	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	135	2	2.88	72648820	15116	202.90	4735	4870	4730	6090	3280	4685	4806.09	0.91	0	106	4808	4746	4713	4651	4618	4777	4682	28	1405	500	3270	5	1	5667658	273	-26.63	1.08	12	0.27	-181.00	4467.00	9280	20230320	-48.06	4285	20231031	12.49	9280	-48.06	20230320	4285	12.49	20231031	9280	-48.06	20230320	4285	12.49	20231031	1.08	N	361670	500	28 억		51782	N	N	0	N	00	N
100	20231212	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	145	2	3.09	71301730	14838	199.17	4735	4870	4730	6090	3280	4685	4805.35	0.91	0	126	4808	4746	4713	4651	4618	4777	4682	28	1405	500	3270	5	1	5667658	274	-26.69	1.08	12	0.26	-181.00	4467.00	9280	20230320	-47.95	4285	20231031	12.72	9280	-47.95	20230320	4285	12.72	20231031	9280	-47.95	20230320	4285	12.72	20231031	1.08	N	361670	500	28 억		51782	N	N	0	N	00	N
101	20231212	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	150	2	3.20	66433045	13831	185.65	4735	4870	4730	6090	3280	4685	4803.20	0.91	0	93	4808	4746	4713	4651	4618	4777	4682	28	1405	500	3270	5	1	5667658	274	-26.71	1.08	12	0.24	-181.00	4467.00	9280	20230320	-47.90	4285	20231031	12.84	9280	-47.90	20230320	4285	12.84	20231031	9280	-47.90	20230320	4285	12.84	20231031	1.08	N	361670	500	28 억		51782	N	N	0	N	00	N
102	20231212	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	170	2	3.63	56082290	11699	157.03	4735	4870	4730	6090	3280	4685	4793.77	0.91	0	152	4808	4746	4713	4651	4618	4777	4682	28	1405	500	3270	5	1	5667658	275	-26.82	1.09	12	0.21	-181.00	4467.00	9280	20230320	-47.68	4285	20231031	13.30	9280	-47.68	20230320	4285	13.30	20231031	9280	-47.68	20230320	4285	13.30	20231031	1.08	N	361670	500	28 억		51782	N	N	0	N	00	N
103	20231212	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	65	2	1.39	16073260	3385	45.44	4735	4795	4730	6090	3280	4685	4748.38	0.91	0	-115	4808	4746	4713	4651	4618	4777	4682	28	1405	500	3270	5	1	5667658	269	-26.24	1.06	12	0.06	-181.00	4467.00	9280	20230320	-48.81	4285	20231031	10.85	9280	-48.81	20230320	4285	10.85	20231031	9280	-48.81	20230320	4285	10.85	20231031	1.08	N	361670	500	28 억		51782	N	N	0	N	00	N
104	20231212	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	50	2	1.07	11542980	2432	32.64	4735	4795	4730	6090	3280	4685	4746.29	0.91	0	-115	4808	4746	4713	4651	4618	4777	4682	28	1405	500	3270	5	1	5667658	268	-26.16	1.06	12	0.04	-181.00	4467.00	9280	20230320	-48.98	4285	20231031	10.50	9280	-48.98	20230320	4285	10.50	20231031	9280	-48.98	20230320	4285	10.50	20231031	1.08	N	361670	500	28 억		51782	N	N	0	N	00	N
105	20231212	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	50	2	1.07	7236745	1526	20.48	4735	4795	4730	6090	3280	4685	4742.30	0.91	0	-94	4808	4746	4713	4651	4618	4777	4682	28	1405	500	3270	5	1	5667658	268	-26.16	1.06	12	0.03	-181.00	4467.00	9280	20230320	-48.98	4285	20231031	10.50	9280	-48.98	20230320	4285	10.50	20231031	9280	-48.98	20230320	4285	10.50	20231031	1.08	N	361670	500	28 억		51782	N	N	0	N	00	N
106	20231211	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	5	2	0.11	34974420	7450	257.34	4680	4775	4680	6080	3280	4680	4694.55	0.91	-88	-111	4826	4752	4666	4592	4506	4790	4630	28	1400	500	3270	5	1	5667658	266	-25.88	1.05	12	0.13	-181.00	4467.00	9280	20230320	-49.52	4285	20231031	9.33	9280	-49.52	20230320	4285	9.33	20231031	9280	-49.52	20230320	4285	9.33	20231031	1.08	N	361670	500	28 억		51804	N	N	0	N	00	N
107	20231211	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	5	2	0.11	34819860	7417	256.20	4680	4775	4680	6080	3280	4680	4694.60	0.91	-88	-111	4826	4752	4666	4592	4506	4790	4630	28	1400	500	3270	5	1	5667658	266	-25.88	1.05	12	0.13	-181.00	4467.00	9280	20230320	-49.52	4285	20231031	9.33	9280	-49.52	20230320	4285	9.33	20231031	9280	-49.52	20230320	4285	9.33	20231031	1.08	N	361670	500	28 억		51804	N	N	0	N	00	N
108	20231211	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	0	3	0.00	32917750	7011	242.18	4680	4775	4680	6080	3280	4680	4695.16	0.91	-88	-163	4826	4752	4666	4592	4506	4790	4630	28	1400	500	3270	5	1	5667658	265	-25.86	1.05	12	0.12	-181.00	4467.00	9280	20230320	-49.57	4285	20231031	9.22	9280	-49.57	20230320	4285	9.22	20231031	9280	-49.57	20230320	4285	9.22	20231031	1.08	N	361670	500	28 억		51804	N	N	0	N	00	N
109	20231211	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	0	3	0.00	31966905	6808	235.16	4680	4775	4680	6080	3280	4680	4695.49	0.91	-88	-162	4826	4752	4666	4592	4506	4790	4630	28	1400	500	3270	5	1	5667658	265	-25.86	1.05	12	0.12	-181.00	4467.00	9280	20230320	-49.57	4285	20231031	9.22	9280	-49.57	20230320	4285	9.22	20231031	9280	-49.57	20230320	4285	9.22	20231031	1.08	N	361670	500	28 억		51804	N	N	0	N	00	N
110	20231211	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	10	2	0.21	31901345	6794	234.68	4680	4775	4680	6080	3280	4680	4695.52	0.91	-88	-170	4826	4752	4666	4592	4506	4790	4630	28	1400	500	3270	5	1	5667658	266	-25.91	1.05	12	0.12	-181.00	4467.00	9280	20230320	-49.46	4285	20231031	9.45	9280	-49.46	20230320	4285	9.45	20231031	9280	-49.46	20230320	4285	9.45	20231031	1.08	N	361670	500	28 억		51804	N	N	0	N	00	N
111	20231211	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	5	2	0.11	24368015	5186	179.14	4680	4775	4680	6080	3280	4680	4698.81	0.91	-88	-184	4826	4752	4666	4592	4506	4790	4630	28	1400	500	3270	5	1	5667658	266	-25.88	1.05	12	0.09	-181.00	4467.00	9280	20230320	-49.52	4285	20231031	9.33	9280	-49.52	20230320	4285	9.33	20231031	9280	-49.52	20230320	4285	9.33	20231031	1.08	N	361670	500	28 억		51804	N	N	0	N	00	N
112	20231211	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	0	3	0.00	18621995	3968	137.06	4680	4775	4680	6080	3280	4680	4693.04	0.91	-88	-198	4826	4752	4666	4592	4506	4790	4630	28	1400	500	3270	5	1	5667658	265	-25.86	1.05	12	0.07	-181.00	4467.00	9280	20230320	-49.57	4285	20231031	9.22	9280	-49.57	20230320	4285	9.22	20231031	9280	-49.57	20230320	4285	9.22	20231031	1.08	N	361670	500	28 억		51804	N	N	0	N	00	N
113	20231211	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	45	2	0.96	6683830	1422	49.12	4680	4775	4680	6080	3280	4680	4700.30	0.91	-88	-191	4826	4752	4666	4592	4506	4790	4630	28	1400	500	3270	5	1	5667658	268	-26.10	1.06	12	0.03	-181.00	4467.00	9280	20230320	-49.08	4285	20231031	10.27	9280	-49.08	20230320	4285	10.27	20231031	9280	-49.08	20230320	4285	10.27	20231031	1.08	N	361670	500	28 억		51804	N	N	0	N	00	N
114	20231208	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	40	2	0.86	13442845	2895	30.30	4580	4740	4580	6030	3250	4640	4643.47	0.91	0	88	4693	4666	4618	4591	4543	4642	4567	28	1390	500	3240	5	1	5667658	265	-25.86	1.05	12	0.05	-181.00	4467.00	9280	20230320	-49.57	4285	20231031	9.22	9280	-49.57	20230320	4285	9.22	20231031	9280	-49.57	20230320	4285	9.22	20231031	1.13	N	361670	500	28 억		51804	N	N	0	N	00	N
115	20231208	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	75	2	1.62	12816535	2761	28.90	4580	4740	4580	6030	3250	4640	4641.99	0.91	0	14	4693	4666	4618	4591	4543	4642	4567	28	1390	500	3240	5	1	5667658	267	-26.05	1.06	12	0.05	-181.00	4467.00	9280	20230320	-49.19	4285	20231031	10.04	9280	-49.19	20230320	4285	10.04	20231031	9280	-49.19	20230320	4285	10.04	20231031	1.13	N	361670	500	28 억		51804	N	N	0	N	00	N
116	20231208	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	70	2	1.51	12077110	2604	27.26	4580	4740	4580	6030	3250	4640	4637.91	0.91	0	14	4693	4666	4618	4591	4543	4642	4567	28	1390	500	3240	5	1	5667658	267	-26.02	1.05	12	0.05	-181.00	4467.00	9280	20230320	-49.25	4285	20231031	9.92	9280	-49.25	20230320	4285	9.92	20231031	9280	-49.25	20230320	4285	9.92	20231031	1.13	N	361670	500	28 억		51804	N	N	0	N	00	N
117	20231208	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	85	2	1.83	11102635	2397	25.09	4580	4740	4580	6030	3250	4640	4631.89	0.91	0	72	4693	4666	4618	4591	4543	4642	4567	28	1390	500	3240	5	1	5667658	268	-26.10	1.06	12	0.04	-181.00	4467.00	9280	20230320	-49.08	4285	20231031	10.27	9280	-49.08	20230320	4285	10.27	20231031	9280	-49.08	20230320	4285	10.27	20231031	1.13	N	361670	500	28 억		51804	N	N	0	N	00	N
118	20231208	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	20	2	0.43	10112010	2185	22.87	4580	4670	4580	6030	3250	4640	4627.92	0.91	0	28	4693	4666	4618	4591	4543	4642	4567	28	1390	500	3240	5	1	5667658	264	-25.75	1.04	12	0.04	-181.00	4467.00	9280	20230320	-49.78	4285	20231031	8.75	9280	-49.78	20230320	4285	8.75	20231031	9280	-49.78	20230320	4285	8.75	20231031	1.13	N	361670	500	28 억		51804	N	N	0	N	00	N
119	20231208	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	10	2	0.22	10079385	2178	22.80	4580	4670	4580	6030	3250	4640	4627.82	0.91	0	33	4693	4666	4618	4591	4543	4642	4567	28	1390	500	3240	5	1	5667658	264	-25.69	1.04	12	0.04	-181.00	4467.00	9280	20230320	-49.89	4285	20231031	8.52	9280	-49.89	20230320	4285	8.52	20231031	9280	-49.89	20230320	4285	8.52	20231031	1.13	N	361670	500	28 억		51804	N	N	0	N	00	N
120	20231208	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	5	2	0.11	9648570	2085	21.82	4580	4645	4580	6030	3250	4640	4627.61	0.91	0	15	4693	4666	4618	4591	4543	4642	4567	28	1390	500	3240	5	1	5667658	263	-25.66	1.04	12	0.04	-181.00	4467.00	9280	20230320	-49.95	4285	20231031	8.40	9280	-49.95	20230320	4285	8.40	20231031	9280	-49.95	20230320	4285	8.40	20231031	1.13	N	361670	500	28 억		51804	N	N	0	N	00	N
121	20231208	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-20	5	-0.43	2054740	448	4.69	4580	4620	4580	6030	3250	4640	4586.47	0.91	0	-34	4693	4666	4618	4591	4543	4642	4567	28	1390	500	3240	5	1	5667658	262	-25.52	1.03	12	0.01	-181.00	4467.00	9280	20230320	-50.22	4285	20231031	7.82	9280	-50.22	20230320	4285	7.82	20231031	9280	-50.22	20230320	4285	7.82	20231031	1.13	N	361670	500	28 억		51804	N	N	0	N	00	N
122	20231207	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-5	5	-0.11	43865635	9554	66.92	4645	4645	4570	6030	3255	4645	4591.34	0.91	0	-58	4731	4687	4636	4592	4541	4710	4615	28	1385	500	3250	5	1	5667658	263	-25.64	1.04	12	0.17	-181.00	4467.00	9280	20230320	-50.00	4285	20231031	8.28	9280	-50.00	20230320	4285	8.28	20231031	9280	-50.00	20230320	4285	8.28	20231031	1.17	N	361670	500	28 억		51844	N	N	0	N	00	N
123	20231207	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-70	5	-1.51	34081135	7424	52.00	4645	4645	4570	6030	3255	4645	4590.67	0.91	0	293	4731	4687	4636	4592	4541	4710	4615	28	1385	500	3250	5	1	5667658	259	-25.28	1.02	12	0.13	-181.00	4467.00	9280	20230320	-50.70	4285	20231031	6.77	9280	-50.70	20230320	4285	6.77	20231031	9280	-50.70	20230320	4285	6.77	20231031	1.17	N	361670	500	28 억		51844	N	N	0	N	00	N
124	20231207	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-50	5	-1.08	33117815	7214	50.53	4645	4645	4575	6030	3255	4645	4590.77	0.91	0	363	4731	4687	4636	4592	4541	4710	4615	28	1385	500	3250	5	1	5667658	260	-25.39	1.03	12	0.13	-181.00	4467.00	9280	20230320	-50.48	4285	20231031	7.23	9280	-50.48	20230320	4285	7.23	20231031	9280	-50.48	20230320	4285	7.23	20231031	1.17	N	361670	500	28 억		51844	N	N	0	N	00	N
125	20231207	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-50	5	-1.08	32559365	7092	49.68	4645	4645	4575	6030	3255	4645	4591.00	0.91	0	363	4731	4687	4636	4592	4541	4710	4615	28	1385	500	3250	5	1	5667658	260	-25.39	1.03	12	0.13	-181.00	4467.00	9280	20230320	-50.48	4285	20231031	7.23	9280	-50.48	20230320	4285	7.23	20231031	9280	-50.48	20230320	4285	7.23	20231031	1.17	N	361670	500	28 억		51844	N	N	0	N	00	N
126	20231207	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-40	5	-0.86	32545580	7089	49.66	4645	4645	4575	6030	3255	4645	4591.00	0.91	0	363	4731	4687	4636	4592	4541	4710	4615	28	1385	500	3250	5	1	5667658	261	-25.44	1.03	12	0.13	-181.00	4467.00	9280	20230320	-50.38	4285	20231031	7.47	9280	-50.38	20230320	4285	7.47	20231031	9280	-50.38	20230320	4285	7.47	20231031	1.17	N	361670	500	28 억		51844	N	N	0	N	00	N
127	20231207	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-30	5	-0.65	24618565	5358	37.53	4645	4645	4580	6030	3255	4645	4594.73	0.91	0	133	4731	4687	4636	4592	4541	4710	4615	28	1385	500	3250	5	1	5667658	262	-25.50	1.03	12	0.09	-181.00	4467.00	9280	20230320	-50.27	4285	20231031	7.70	9280	-50.27	20230320	4285	7.70	20231031	9280	-50.27	20230320	4285	7.70	20231031	1.17	N	361670	500	28 억		51844	N	N	0	N	00	N
128	20231207	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-65	5	-1.40	21389180	4653	32.59	4645	4645	4580	6030	3255	4645	4596.86	0.91	0	49	4731	4687	4636	4592	4541	4710	4615	28	1385	500	3250	5	1	5667658	260	-25.30	1.03	12	0.08	-181.00	4467.00	9280	20230320	-50.65	4285	20231031	6.88	9280	-50.65	20230320	4285	6.88	20231031	9280	-50.65	20230320	4285	6.88	20231031	1.17	N	361670	500	28 억		51844	N	N	0	N	00	N
129	20231207	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-5	5	-0.11	3783820	815	5.71	4645	4645	4635	6030	3255	4645	4642.72	0.91	0	-85	4731	4687	4636	4592	4541	4710	4615	28	1385	500	3250	5	1	5667658	263	-25.64	1.04	12	0.01	-181.00	4467.00	9280	20230320	-50.00	4285	20231031	8.28	9280	-50.00	20230320	4285	8.28	20231031	9280	-50.00	20230320	4285	8.28	20231031	1.17	N	361670	500	28 억		51844	N	N	0	N	00	N
130	20231206	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-35	5	-0.75	65763245	14266	132.37	4585	4680	4585	6080	3280	4680	4609.79	0.91	0	-5766	4806	4742	4641	4577	4476	4775	4610	28	1400	500	3270	5	1	5667658	263	-25.66	1.04	12	0.25	-181.00	4467.00	9280	20230320	-49.95	4285	20231031	8.40	9280	-49.95	20230320	4285	8.40	20231031	9280	-49.95	20230320	4285	8.40	20231031	1.18	N	361670	500	28 억		51610	N	N	0	N	00	N
131	20231206	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-80	5	-1.71	63610220	13799	128.04	4585	4680	4585	6080	3280	4680	4609.77	0.91	0	-5429	4806	4742	4641	4577	4476	4775	4610	28	1400	500	3270	5	1	5667658	261	-25.41	1.03	12	0.24	-181.00	4467.00	9280	20230320	-50.43	4285	20231031	7.35	9280	-50.43	20230320	4285	7.35	20231031	9280	-50.43	20230320	4285	7.35	20231031	1.18	N	361670	500	28 억		51610	N	N	0	N	00	N
132	20231206	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-80	5	-1.71	38266665	8289	76.91	4585	4680	4585	6080	3280	4680	4616.56	0.91	0	-3100	4806	4742	4641	4577	4476	4775	4610	28	1400	500	3270	5	1	5667658	261	-25.41	1.03	12	0.15	-181.00	4467.00	9280	20230320	-50.43	4285	20231031	7.35	9280	-50.43	20230320	4285	7.35	20231031	9280	-50.43	20230320	4285	7.35	20231031	1.18	N	361670	500	28 억		51610	N	N	0	N	00	N
133	20231206	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-60	5	-1.28	16926645	3656	33.92	4585	4680	4585	6080	3280	4680	4629.83	0.91	0	-775	4806	4742	4641	4577	4476	4775	4610	28	1400	500	3270	5	1	5667658	262	-25.52	1.03	12	0.06	-181.00	4467.00	9280	20230320	-50.22	4285	20231031	7.82	9280	-50.22	20230320	4285	7.82	20231031	9280	-50.22	20230320	4285	7.82	20231031	1.18	N	361670	500	28 억		51610	N	N	0	N	00	N
134	20231206	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-45	5	-0.96	11962985	2585	23.99	4585	4680	4585	6080	3280	4680	4627.85	0.91	0	-155	4806	4742	4641	4577	4476	4775	4610	28	1400	500	3270	5	1	5667658	263	-25.61	1.04	12	0.05	-181.00	4467.00	9280	20230320	-50.05	4285	20231031	8.17	9280	-50.05	20230320	4285	8.17	20231031	9280	-50.05	20230320	4285	8.17	20231031	1.18	N	361670	500	28 억		51610	N	N	0	N	00	N
135	20231206	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-5	5	-0.11	6100100	1321	12.26	4585	4680	4585	6080	3280	4680	4617.79	0.91	0	-149	4806	4742	4641	4577	4476	4775	4610	28	1400	500	3270	5	1	5667658	265	-25.83	1.05	12	0.02	-181.00	4467.00	9280	20230320	-49.62	4285	20231031	9.10	9280	-49.62	20230320	4285	9.10	20231031	9280	-49.62	20230320	4285	9.10	20231031	1.18	N	361670	500	28 억		51610	N	N	0	N	00	N
136	20231206	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-50	5	-1.07	3330810	724	6.72	4585	4635	4585	6080	3280	4680	4600.57	0.91	0	-119	4806	4742	4641	4577	4476	4775	4610	28	1400	500	3270	5	1	5667658	262	-25.58	1.04	12	0.01	-181.00	4467.00	9280	20230320	-50.11	4285	20231031	8.05	9280	-50.11	20230320	4285	8.05	20231031	9280	-50.11	20230320	4285	8.05	20231031	1.18	N	361670	500	28 억		51610	N	N	0	N	00	N
137	20231206	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-50	5	-1.07	2476395	539	5.00	4585	4630	4585	6080	3280	4680	4594.42	0.91	0	-66	4806	4742	4641	4577	4476	4775	4610	28	1400	500	3270	5	1	5667658	262	-25.58	1.04	12	0.01	-181.00	4467.00	9280	20230320	-50.11	4285	20231031	8.05	9280	-50.11	20230320	4285	8.05	20231031	9280	-50.11	20230320	4285	8.05	20231031	1.18	N	361670	500	28 억		51610	N	N	0	N	00	N
138	20231205	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	0	3	0.00	49714495	10777	141.62	4540	4705	4540	6080	3280	4680	4613.02	0.90	0	343	4730	4705	4655	4630	4580	4717	4642	28	1400	500	3270	5	1	5667658	265	-25.86	1.05	12	0.19	-181.00	4467.00	9280	20230320	-49.57	4285	20231031	9.22	9280	-49.57	20230320	4285	9.22	20231031	9280	-49.57	20230320	4285	9.22	20231031	1.18	N	361670	500	28 억		51267	N	N	0	N	00	N
139	20231205	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	0	3	0.00	49709815	10776	141.60	4540	4705	4540	6080	3280	4680	4613.01	0.90	0	343	4730	4705	4655	4630	4580	4717	4642	28	1400	500	3270	5	1	5667658	265	-25.86	1.05	12	0.19	-181.00	4467.00	9280	20230320	-49.57	4285	20231031	9.22	9280	-49.57	20230320	4285	9.22	20231031	9280	-49.57	20230320	4285	9.22	20231031	1.18	N	361670	500	28 억		51267	N	N	0	N	00	N
140	20231205	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	10	2	0.21	48126285	10438	137.16	4540	4705	4540	6080	3280	4680	4610.68	0.90	0	388	4730	4705	4655	4630	4580	4717	4642	28	1400	500	3270	5	1	5667658	266	-25.91	1.05	12	0.18	-181.00	4467.00	9280	20230320	-49.46	4285	20231031	9.45	9280	-49.46	20230320	4285	9.45	20231031	9280	-49.46	20230320	4285	9.45	20231031	1.18	N	361670	500	28 억		51267	N	N	0	N	00	N
141	20231205	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	10	2	0.21	44517250	9669	127.06	4540	4705	4540	6080	3280	4680	4604.12	0.90	0	394	4730	4705	4655	4630	4580	4717	4642	28	1400	500	3270	5	1	5667658	266	-25.91	1.05	12	0.17	-181.00	4467.00	9280	20230320	-49.46	4285	20231031	9.45	9280	-49.46	20230320	4285	9.45	20231031	9280	-49.46	20230320	4285	9.45	20231031	1.18	N	361670	500	28 억		51267	N	N	0	N	00	N
142	20231205	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	0	3	0.00	35638880	7773	102.14	4540	4680	4540	6080	3280	4680	4584.96	0.90	0	275	4730	4705	4655	4630	4580	4717	4642	28	1400	500	3270	5	1	5667658	265	-25.86	1.05	12	0.14	-181.00	4467.00	9280	20230320	-49.57	4285	20231031	9.22	9280	-49.57	20230320	4285	9.22	20231031	9280	-49.57	20230320	4285	9.22	20231031	1.18	N	361670	500	28 억		51267	N	N	0	N	00	N
143	20231205	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-25	5	-0.53	35629520	7771	102.12	4540	4680	4540	6080	3280	4680	4584.93	0.90	0	275	4730	4705	4655	4630	4580	4717	4642	28	1400	500	3270	5	1	5667658	264	-25.72	1.04	12	0.14	-181.00	4467.00	9280	20230320	-49.84	4285	20231031	8.63	9280	-49.84	20230320	4285	8.63	20231031	9280	-49.84	20230320	4285	8.63	20231031	1.18	N	361670	500	28 억		51267	N	N	0	N	00	N
144	20231205	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	0	3	0.00	35540750	7752	101.87	4540	4680	4540	6080	3280	4680	4584.72	0.90	0	275	4730	4705	4655	4630	4580	4717	4642	28	1400	500	3270	5	1	5667658	265	-25.86	1.05	12	0.14	-181.00	4467.00	9280	20230320	-49.57	4285	20231031	9.22	9280	-49.57	20230320	4285	9.22	20231031	9280	-49.57	20230320	4285	9.22	20231031	1.18	N	361670	500	28 억		51267	N	N	0	N	00	N
145	20231205	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-80	5	-1.71	26550960	5817	76.44	4540	4655	4540	6080	3280	4680	4564.37	0.90	0	329	4730	4705	4655	4630	4580	4717	4642	28	1400	500	3270	5	1	5667658	261	-25.41	1.03	12	0.10	-181.00	4467.00	9280	20230320	-50.43	4285	20231031	7.35	9280	-50.43	20230320	4285	7.35	20231031	9280	-50.43	20230320	4285	7.35	20231031	1.18	N	361670	500	28 억		51267	N	N	0	N	00	N
146	20231204	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	0	3	0.00	35302315	7610	131.37	4680	4680	4605	6080	3280	4680	4638.94	0.90	0	-13	4766	4722	4696	4652	4626	4710	4640	28	1400	500	3270	5	1	5667658	265	-25.86	1.05	12	0.13	-181.00	4467.00	9280	20230320	-49.57	4285	20231031	9.22	9280	-49.57	20230320	4285	9.22	20231031	9280	-49.57	20230320	4285	9.22	20231031	1.19	N	361670	500	28 억		51280	N	N	0	N	00	N
147	20231204	151016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-30	5	-0.64	34300815	7396	127.67	4680	4680	4605	6080	3280	4680	4637.75	0.90	0	-14	4766	4722	4696	4652	4626	4710	4640	28	1400	500	3270	5	1	5667658	264	-25.69	1.04	12	0.13	-181.00	4467.00	9280	20230320	-49.89	4285	20231031	8.52	9280	-49.89	20230320	4285	8.52	20231031	9280	-49.89	20230320	4285	8.52	20231031	1.19	N	361670	500	28 억		51280	N	N	0	N	00	N
148	20231204	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-55	5	-1.18	33109590	7140	123.25	4680	4680	4605	6080	3280	4680	4637.20	0.90	0	-17	4766	4722	4696	4652	4626	4710	4640	28	1400	500	3270	5	1	5667658	262	-25.55	1.04	12	0.13	-181.00	4467.00	9280	20230320	-50.16	4285	20231031	7.93	9280	-50.16	20230320	4285	7.93	20231031	9280	-50.16	20230320	4285	7.93	20231031	1.19	N	361670	500	28 억		51280	N	N	0	N	00	N
149	20231204	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-35	5	-0.75	19271180	4145	71.55	4680	4680	4635	6080	3280	4680	4649.26	0.90	0	-75	4766	4722	4696	4652	4626	4710	4640	28	1400	500	3270	5	1	5667658	263	-25.66	1.04	12	0.07	-181.00	4467.00	9280	20230320	-49.95	4285	20231031	8.40	9280	-49.95	20230320	4285	8.40	20231031	9280	-49.95	20230320	4285	8.40	20231031	1.19	N	361670	500	28 억		51280	N	N	0	N	00	N
150	20231204	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-40	5	-0.85	18468445	3972	68.57	4680	4680	4635	6080	3280	4680	4649.66	0.90	0	-81	4766	4722	4696	4652	4626	4710	4640	28	1400	500	3270	5	1	5667658	263	-25.64	1.04	12	0.07	-181.00	4467.00	9280	20230320	-50.00	4285	20231031	8.28	9280	-50.00	20230320	4285	8.28	20231031	9280	-50.00	20230320	4285	8.28	20231031	1.19	N	361670	500	28 억		51280	N	N	0	N	00	N
151	20231204	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-45	5	-0.96	14361115	3086	53.27	4680	4680	4635	6080	3280	4680	4653.63	0.90	0	-86	4766	4722	4696	4652	4626	4710	4640	28	1400	500	3270	5	1	5667658	263	-25.61	1.04	12	0.05	-181.00	4467.00	9280	20230320	-50.05	4285	20231031	8.17	9280	-50.05	20230320	4285	8.17	20231031	9280	-50.05	20230320	4285	8.17	20231031	1.19	N	361670	500	28 억		51280	N	N	0	N	00	N
152	20231204	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-35	5	-0.75	7578435	1625	28.05	4680	4680	4635	6080	3280	4680	4663.65	0.90	0	-88	4766	4722	4696	4652	4626	4710	4640	28	1400	500	3270	5	1	5667658	263	-25.66	1.04	12	0.03	-181.00	4467.00	9280	20230320	-49.95	4285	20231031	8.40	9280	-49.95	20230320	4285	8.40	20231031	9280	-49.95	20230320	4285	8.40	20231031	1.19	N	361670	500	28 억		51280	N	N	0	N	00	N
153	20231204	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-15	5	-0.32	7303945	1566	27.03	4680	4680	4635	6080	3280	4680	4664.08	0.90	0	-88	4766	4722	4696	4652	4626	4710	4640	28	1400	500	3270	5	1	5667658	264	-25.77	1.04	12	0.03	-181.00	4467.00	9280	20230320	-49.73	4285	20231031	8.87	9280	-49.73	20230320	4285	8.87	20231031	9280	-49.73	20230320	4285	8.87	20231031	1.19	N	361670	500	28 억		51280	N	N	0	N	00	N
154	20231201	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-60	5	-1.27	27216695	5792	149.86	4740	4740	4670	6160	3320	4740	4699.02	0.91	0	-250	4820	4780	4730	4690	4640	4800	4710	28	1420	500	3310	5	1	5667658	265	-25.86	1.05	12	0.10	-181.00	4467.00	9280	20230320	-49.57	4285	20231031	9.22	9280	-49.57	20230320	4285	9.22	20231031	9280	-49.57	20230320	4285	9.22	20231031	1.20	N	361670	500	28 억		51530	N	N	0	N	00	N
155	20231201	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-30	5	-0.63	21454915	4562	118.03	4740	4740	4670	6160	3320	4740	4702.96	0.91	0	-220	4820	4780	4730	4690	4640	4800	4710	28	1420	500	3310	5	1	5667658	267	-26.02	1.05	12	0.08	-181.00	4467.00	9280	20230320	-49.25	4285	20231031	9.92	9280	-49.25	20230320	4285	9.92	20231031	9280	-49.25	20230320	4285	9.92	20231031	1.20	N	361670	500	28 억		51530	N	N	0	N	00	N
156	20231201	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-20	5	-0.42	19221240	4087	105.74	4740	4740	4670	6160	3320	4740	4703.02	0.91	0	-220	4820	4780	4730	4690	4640	4800	4710	28	1420	500	3310	5	1	5667658	268	-26.08	1.06	12	0.07	-181.00	4467.00	9280	20230320	-49.14	4285	20231031	10.15	9280	-49.14	20230320	4285	10.15	20231031	9280	-49.14	20230320	4285	10.15	20231031	1.20	N	361670	500	28 억		51530	N	N	0	N	00	N
157	20231201	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-55	5	-1.16	14293980	3043	78.73	4740	4740	4670	6160	3320	4740	4697.33	0.91	0	-136	4820	4780	4730	4690	4640	4800	4710	28	1420	500	3310	5	1	5667658	266	-25.88	1.05	12	0.05	-181.00	4467.00	9280	20230320	-49.52	4285	20231031	9.33	9280	-49.52	20230320	4285	9.33	20231031	9280	-49.52	20230320	4285	9.33	20231031	1.20	N	361670	500	28 억		51530	N	N	0	N	00	N
158	20231201	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-55	5	-1.16	14293980	3043	78.73	4740	4740	4670	6160	3320	4740	4697.33	0.91	0	-136	4820	4780	4730	4690	4640	4800	4710	28	1420	500	3310	5	1	5667658	266	-25.88	1.05	12	0.05	-181.00	4467.00	9280	20230320	-49.52	4285	20231031	9.33	9280	-49.52	20230320	4285	9.33	20231031	9280	-49.52	20230320	4285	9.33	20231031	1.20	N	361670	500	28 억		51530	N	N	0	N	00	N
159	20231201	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-45	5	-0.95	7732040	1641	42.46	4740	4740	4670	6160	3320	4740	4711.79	0.91	0	-136	4820	4780	4730	4690	4640	4800	4710	28	1420	500	3310	5	1	5667658	266	-25.94	1.05	12	0.03	-181.00	4467.00	9280	20230320	-49.41	4285	20231031	9.57	9280	-49.41	20230320	4285	9.57	20231031	9280	-49.41	20230320	4285	9.57	20231031	1.20	N	361670	500	28 억		51530	N	N	0	N	00	N
160	20231201	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-45	5	-0.95	6080515	1290	33.38	4740	4740	4670	6160	3320	4740	4713.58	0.91	0	-77	4820	4780	4730	4690	4640	4800	4710	28	1420	500	3310	5	1	5667658	266	-25.94	1.05	12	0.02	-181.00	4467.00	9280	20230320	-49.41	4285	20231031	9.57	9280	-49.41	20230320	4285	9.57	20231031	9280	-49.41	20230320	4285	9.57	20231031	1.20	N	361670	500	28 억		51530	N	N	0	N	00	N
161	20231201	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-45	5	-0.95	4398035	931	24.09	4740	4740	4695	6160	3320	4740	4723.99	0.91	0	-71	4820	4780	4730	4690	4640	4800	4710	28	1420	500	3310	5	1	5667658	266	-25.94	1.05	12	0.02	-181.00	4467.00	9280	20230320	-49.41	4285	20231031	9.57	9280	-49.41	20230320	4285	9.57	20231031	9280	-49.41	20230320	4285	9.57	20231031	1.20	N	361670	500	28 억		51530	N	N	0	N	00	N