KissMeData/262260/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	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	150	2	1.09	835462460	60531	47.95	13790	13940	13670	17920	9660	13790	13800.24	2.25	189	167	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	2016	-131.51	3.33	12	0.42	-106.00	4180.00	22500	20230720	-38.04	10300	20221229	35.34	22500	-38.04	20230720	10800	29.07	20230106	22500	-38.04	20230720	10300	35.34	20221229	2.82	N	262260	500	72 억		325525	N	N	2	N	00	N
3	20231229	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	150	2	1.09	835462460	60531	47.95	13790	13940	13670	17920	9660	13790	13800.24	2.25	189	167	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	2016	-131.51	3.33	12	0.42	-106.00	4180.00	22500	20230720	-38.04	10300	20221229	35.34	22500	-38.04	20230720	10800	29.07	20230106	22500	-38.04	20230720	10300	35.34	20221229	2.82	N	262260	500	72 억		325525	N	N	2	N	00	N
4	20231229	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	150	2	1.09	835462460	60531	47.95	13790	13940	13670	17920	9660	13790	13800.24	2.25	189	167	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	2016	-131.51	3.33	12	0.42	-106.00	4180.00	22500	20230720	-38.04	10300	20221229	35.34	22500	-38.04	20230720	10800	29.07	20230106	22500	-38.04	20230720	10300	35.34	20221229	2.82	N	262260	500	72 억		325525	N	N	2	N	00	N
5	20231229	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	150	2	1.09	835462460	60531	47.95	13790	13940	13670	17920	9660	13790	13800.24	2.25	189	167	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	2016	-131.51	3.33	12	0.42	-106.00	4180.00	22500	20230720	-38.04	10300	20221229	35.34	22500	-38.04	20230720	10800	29.07	20230106	22500	-38.04	20230720	10300	35.34	20221229	2.82	N	262260	500	72 억		325525	N	N	2	N	00	N
6	20231229	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	150	2	1.09	835462460	60531	47.95	13790	13940	13670	17920	9660	13790	13800.24	2.25	189	167	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	2016	-131.51	3.33	12	0.42	-106.00	4180.00	22500	20230720	-38.04	10300	20221229	35.34	22500	-38.04	20230720	10800	29.07	20230106	22500	-38.04	20230720	10300	35.34	20221229	2.82	N	262260	500	72 억		325525	N	N	2	N	00	N
7	20231229	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	150	2	1.09	835462460	60531	47.95	13790	13940	13670	17920	9660	13790	13800.24	2.25	189	167	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	2016	-131.51	3.33	12	0.42	-106.00	4180.00	22500	20230720	-38.04	10300	20221229	35.34	22500	-38.04	20230720	10800	29.07	20230106	22500	-38.04	20230720	10300	35.34	20221229	2.82	N	262260	500	72 억		325525	N	N	2	N	00	N
8	20231229	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	150	2	1.09	835462460	60531	47.95	13790	13940	13670	17920	9660	13790	13800.24	2.25	189	167	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	2016	-131.51	3.33	12	0.42	-106.00	4180.00	22500	20230720	-38.04	10300	20221229	35.34	22500	-38.04	20230720	10800	29.07	20230106	22500	-38.04	20230720	10300	35.34	20221229	2.82	N	262260	500	72 억		325525	N	N	2	N	00	N
9	20231229	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	150	2	1.09	835462460	60531	47.95	13790	13940	13670	17920	9660	13790	13800.24	2.25	189	167	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	2016	-131.51	3.33	12	0.42	-106.00	4180.00	22500	20230720	-38.04	10300	20221229	35.34	22500	-38.04	20230720	10800	29.07	20230106	22500	-38.04	20230720	10300	35.34	20221229	2.82	N	262260	500	72 억		325525	N	N	2	N	00	N
10	20231228	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	150	2	1.09	829678330	60116	47.62	13790	13940	13670	17920	9660	13790	13800.24	2.25	0	167	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	2016	-131.51	3.33	12	0.42	-106.00	4180.00	22500	20230720	-38.04	10300	20221229	35.34	22500	-38.04	20230720	10800	29.07	20230106	22500	-38.04	20230720	10300	35.34	20221229	2.82	N	262260	500	72 억		325336	N	N	2	N	00	N
11	20231228	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	70	2	0.51	717717300	52066	41.24	13790	13900	13670	17920	9660	13790	13784.76	2.25	0	-291	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	2004	-130.75	3.32	12	0.36	-106.00	4180.00	22500	20230720	-38.40	10300	20221229	34.56	22500	-38.40	20230720	10800	28.33	20230106	22500	-38.40	20230720	10300	34.56	20221229	2.82	N	262260	500	72 억		325336	N	N	101	N	00	N
12	20231228	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13830	40	2	0.29	592264920	43014	34.07	13790	13850	13670	17920	9660	13790	13769.12	2.25	0	-763	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	2000	-130.47	3.31	12	0.30	-106.00	4180.00	22500	20230720	-38.53	10300	20221229	34.27	22500	-38.53	20230720	10800	28.06	20230106	22500	-38.53	20230720	10300	34.27	20221229	2.82	N	262260	500	72 억		325336	N	N	101	N	00	N
13	20231228	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-10	5	-0.07	520895250	37838	29.97	13790	13850	13670	17920	9660	13790	13766.46	2.25	0	-795	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	1993	-130.00	3.30	12	0.26	-106.00	4180.00	22500	20230720	-38.76	10300	20221229	33.79	22500	-38.76	20230720	10800	27.59	20230106	22500	-38.76	20230720	10300	33.79	20221229	2.82	N	262260	500	72 억		325336	N	N	101	N	00	N
14	20231228	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	0	3	0.00	441360850	32063	25.40	13790	13850	13670	17920	9660	13790	13765.43	2.25	0	-883	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	1994	-130.09	3.30	12	0.22	-106.00	4180.00	22500	20230720	-38.71	10300	20221229	33.88	22500	-38.71	20230720	10800	27.69	20230106	22500	-38.71	20230720	10300	33.88	20221229	2.82	N	262260	500	72 억		325336	N	N	101	N	00	N
15	20231228	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	10	2	0.07	376730850	27376	21.69	13790	13850	13670	17920	9660	13790	13761.35	2.25	0	-323	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	1996	-130.19	3.30	12	0.19	-106.00	4180.00	22500	20230720	-38.67	10300	20221229	33.98	22500	-38.67	20230720	10800	27.78	20230106	22500	-38.67	20230720	10300	33.98	20221229	2.82	N	262260	500	72 억		325336	N	N	101	N	00	N
16	20231228	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	10	2	0.07	274494090	19965	15.82	13790	13820	13670	17920	9660	13790	13748.76	2.25	0	-159	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	1996	-130.19	3.30	12	0.14	-106.00	4180.00	22500	20230720	-38.67	10300	20221229	33.98	22500	-38.67	20230720	10800	27.78	20230106	22500	-38.67	20230720	10300	33.98	20221229	2.82	N	262260	500	72 억		325336	N	N	101	N	00	N
17	20231228	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	0	3	0.00	61595770	4486	3.55	13790	13790	13670	17920	9660	13790	13730.67	2.25	0	689	14070	13930	13660	13520	13250	14000	13590	72	4130	500	9920	10	1	14461554	1994	-130.09	3.30	12	0.03	-106.00	4180.00	22500	20230720	-38.71	10300	20221229	33.88	22500	-38.71	20230720	10800	27.69	20230106	22500	-38.71	20230720	10300	33.88	20221229	2.82	N	262260	500	72 억		325336	N	N	101	N	00	N
18	20231227	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	360	2	2.68	1708955490	125067	128.58	13480	13800	13390	17450	9410	13430	13664.13	2.21	0	5454	13943	13686	13353	13096	12763	13815	13225	72	4020	500	9660	10	1	14461554	1994	-130.09	3.30	12	0.86	-106.00	4180.00	22500	20230720	-38.71	10300	20221229	33.88	22500	-38.71	20230720	10800	27.69	20230106	22500	-38.71	20230720	10300	33.88	20221229	2.79	N	262260	500	72 억		319999	N	N	101	N	00	N
19	20231227	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13760	330	2	2.46	1624332280	118926	122.27	13480	13800	13390	17450	9410	13430	13658.34	2.21	0	4452	13943	13686	13353	13096	12763	13815	13225	72	4020	500	9660	10	1	14461554	1990	-129.81	3.29	12	0.82	-106.00	4180.00	22500	20230720	-38.84	10300	20221229	33.59	22500	-38.84	20230720	10800	27.41	20230106	22500	-38.84	20230720	10300	33.59	20221229	2.79	N	262260	500	72 억		319999	N	N	5	N	00	N
20	20231227	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	260	2	1.94	1393618960	102121	104.99	13480	13800	13390	17450	9410	13430	13646.74	2.21	0	7047	13943	13686	13353	13096	12763	13815	13225	72	4020	500	9660	10	1	14461554	1980	-129.15	3.28	12	0.71	-106.00	4180.00	22500	20230720	-39.16	10300	20221229	32.91	22500	-39.16	20230720	10800	26.76	20230106	22500	-39.16	20230720	10300	32.91	20221229	2.79	N	262260	500	72 억		319999	N	N	5	N	00	N
21	20231227	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13680	250	2	1.86	1262533430	92546	95.14	13480	13800	13390	17450	9410	13430	13642.23	2.21	0	7619	13943	13686	13353	13096	12763	13815	13225	72	4020	500	9660	10	1	14461554	1978	-129.06	3.27	12	0.64	-106.00	4180.00	22500	20230720	-39.20	10300	20221229	32.82	22500	-39.20	20230720	10800	26.67	20230106	22500	-39.20	20230720	10300	32.82	20221229	2.79	N	262260	500	72 억		319999	N	N	5	N	00	N
22	20231227	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13740	310	2	2.31	980461830	72042	74.06	13480	13770	13390	17450	9410	13430	13609.59	2.21	0	7939	13943	13686	13353	13096	12763	13815	13225	72	4020	500	9660	10	1	14461554	1987	-129.62	3.29	12	0.50	-106.00	4180.00	22500	20230720	-38.93	10300	20221229	33.40	22500	-38.93	20230720	10800	27.22	20230106	22500	-38.93	20230720	10300	33.40	20221229	2.79	N	262260	500	72 억		319999	N	N	5	N	00	N
23	20231227	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	260	2	1.94	773459950	56923	58.52	13480	13770	13390	17450	9410	13430	13587.83	2.21	0	7340	13943	13686	13353	13096	12763	13815	13225	72	4020	500	9660	10	1	14461554	1980	-129.15	3.28	12	0.39	-106.00	4180.00	22500	20230720	-39.16	10300	20221229	32.91	22500	-39.16	20230720	10800	26.76	20230106	22500	-39.16	20230720	10300	32.91	20221229	2.79	N	262260	500	72 억		319999	N	N	5	N	00	N
24	20231227	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13580	150	2	1.12	310665370	23005	23.65	13480	13600	13390	17450	9410	13430	13504.25	2.21	0	6327	13943	13686	13353	13096	12763	13815	13225	72	4020	500	9660	10	1	14461554	1964	-128.11	3.25	12	0.16	-106.00	4180.00	22500	20230720	-39.64	10300	20221229	31.84	22500	-39.64	20230720	10800	25.74	20230106	22500	-39.64	20230720	10300	31.84	20221229	2.79	N	262260	500	72 억		319999	N	N	5	N	00	N
25	20231227	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	130	2	0.97	52388700	3882	3.99	13480	13590	13430	17450	9410	13430	13495.29	2.21	0	1227	13943	13686	13353	13096	12763	13815	13225	72	4020	500	9660	10	1	14461554	1961	-127.92	3.24	12	0.03	-106.00	4180.00	22500	20230720	-39.73	10300	20221229	31.65	22500	-39.73	20230720	10800	25.56	20230106	22500	-39.73	20230720	10300	31.65	20221229	2.79	N	262260	500	72 억		319999	N	N	5	N	00	N
26	20231226	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13430	50	2	0.37	1301929640	97265	89.89	13420	13610	13020	17390	9370	13380	13385.18	2.19	0	3089	13820	13600	13450	13230	13080	13525	13155	72	4010	500	9630	10	1	14461554	1942	-126.70	3.21	12	0.67	-106.00	4180.00	22500	20230720	-40.31	10300	20221229	30.39	22500	-40.31	20230720	10800	24.35	20230106	22500	-40.31	20230720	10300	30.39	20221229	2.81	N	262260	500	72 억		316303	N	N	5	N	00	N
27	20231226	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13420	40	2	0.30	1224139680	91465	84.53	13420	13610	13020	17390	9370	13380	13383.70	2.19	0	2771	13820	13600	13450	13230	13080	13525	13155	72	4010	500	9630	10	1	14461554	1941	-126.60	3.21	12	0.63	-106.00	4180.00	22500	20230720	-40.36	10300	20221229	30.29	22500	-40.36	20230720	10800	24.26	20230106	22500	-40.36	20230720	10300	30.29	20221229	2.81	N	262260	500	72 억		316303	N	N	9	N	00	N
28	20231226	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13540	160	2	1.20	1128288770	84363	77.96	13420	13610	13020	17390	9370	13380	13374.21	2.19	0	1852	13820	13600	13450	13230	13080	13525	13155	72	4010	500	9630	10	1	14461554	1958	-127.74	3.24	12	0.58	-106.00	4180.00	22500	20230720	-39.82	10300	20221229	31.46	22500	-39.82	20230720	10800	25.37	20230106	22500	-39.82	20230720	10300	31.46	20221229	2.81	N	262260	500	72 억		316303	N	N	9	N	00	N
29	20231226	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	10	2	0.07	841644440	63136	58.35	13420	13500	13020	17390	9370	13380	13330.65	2.19	0	-1688	13820	13600	13450	13230	13080	13525	13155	72	4010	500	9630	10	1	14461554	1936	-126.32	3.20	12	0.44	-106.00	4180.00	22500	20230720	-40.49	10300	20221229	30.00	22500	-40.49	20230720	10800	23.98	20230106	22500	-40.49	20230720	10300	30.00	20221229	2.81	N	262260	500	72 억		316303	N	N	9	N	00	N
30	20231226	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	10	2	0.07	656178530	49316	45.57	13420	13450	13020	17390	9370	13380	13305.58	2.19	0	-7830	13820	13600	13450	13230	13080	13525	13155	72	4010	500	9630	10	1	14461554	1936	-126.32	3.20	12	0.34	-106.00	4180.00	22500	20230720	-40.49	10300	20221229	30.00	22500	-40.49	20230720	10800	23.98	20230106	22500	-40.49	20230720	10300	30.00	20221229	2.81	N	262260	500	72 억		316303	N	N	9	N	00	N
31	20231226	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	-60	5	-0.45	533567440	40128	37.08	13420	13450	13020	17390	9370	13380	13296.62	2.19	0	-6400	13820	13600	13450	13230	13080	13525	13155	72	4010	500	9630	10	1	14461554	1926	-125.66	3.19	12	0.28	-106.00	4180.00	22500	20230720	-40.80	10300	20221229	29.32	22500	-40.80	20230720	10800	23.33	20230106	22500	-40.80	20230720	10300	29.32	20221229	2.81	N	262260	500	72 억		316303	N	N	9	N	00	N
32	20231226	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	20	2	0.15	462686530	34817	32.18	13420	13450	13020	17390	9370	13380	13289.07	2.19	0	-5615	13820	13600	13450	13230	13080	13525	13155	72	4010	500	9630	10	1	14461554	1938	-126.42	3.21	12	0.24	-106.00	4180.00	22500	20230720	-40.44	10300	20221229	30.10	22500	-40.44	20230720	10800	24.07	20230106	22500	-40.44	20230720	10300	30.10	20221229	2.81	N	262260	500	72 억		316303	N	N	9	N	00	N
33	20231226	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-180	5	-1.35	164067680	12412	11.47	13420	13420	13020	17390	9370	13380	13218.34	2.19	0	-3526	13820	13600	13450	13230	13080	13525	13155	72	4010	500	9630	10	1	14461554	1909	-124.53	3.16	12	0.09	-106.00	4180.00	22500	20230720	-41.33	10300	20221229	28.16	22500	-41.33	20230720	10800	22.22	20230106	22500	-41.33	20230720	10300	28.16	20221229	2.81	N	262260	500	72 억		316303	N	N	9	N	00	N
34	20231222	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	90	2	0.68	1449102610	107871	159.90	13670	13670	13300	17270	9310	13290	13433.67	2.28	0	-13437	13530	13410	13230	13110	12930	13470	13170	72	3980	500	9560	10	1	14461554	1935	-126.23	3.20	12	0.75	-106.00	4180.00	22500	20230720	-40.53	10300	20221229	29.90	22500	-40.53	20230720	10800	23.89	20230106	22500	-40.53	20230720	10300	29.90	20221229	2.84	N	262260	500	72 억		329747	N	N	9	N	00	N
35	20231222	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	70	2	0.53	1331482280	99059	146.84	13670	13670	13340	17270	9310	13290	13441.31	2.28	0	-12266	13530	13410	13230	13110	12930	13470	13170	72	3980	500	9560	10	1	14461554	1932	-126.04	3.20	12	0.68	-106.00	4180.00	22500	20230720	-40.62	10300	20221229	29.71	22500	-40.62	20230720	10800	23.70	20230106	22500	-40.62	20230720	10300	29.71	20221229	2.84	N	262260	500	72 억		329747	N	N	10	N	00	N
36	20231222	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13410	120	2	0.90	1123617390	83515	123.80	13670	13670	13370	17270	9310	13290	13454.08	2.28	0	-10067	13530	13410	13230	13110	12930	13470	13170	72	3980	500	9560	10	1	14461554	1939	-126.51	3.21	12	0.58	-106.00	4180.00	22500	20230720	-40.40	10300	20221229	30.19	22500	-40.40	20230720	10800	24.17	20230106	22500	-40.40	20230720	10300	30.19	20221229	2.84	N	262260	500	72 억		329747	N	N	10	N	00	N
37	20231222	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	160	2	1.20	1007230760	74849	110.95	13670	13670	13370	17270	9310	13290	13456.84	2.28	0	-8197	13530	13410	13230	13110	12930	13470	13170	72	3980	500	9560	10	1	14461554	1945	-126.89	3.22	12	0.52	-106.00	4180.00	22500	20230720	-40.22	10300	20221229	30.58	22500	-40.22	20230720	10800	24.54	20230106	22500	-40.22	20230720	10300	30.58	20221229	2.84	N	262260	500	72 억		329747	N	N	10	N	00	N
38	20231222	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13520	230	2	1.73	932332270	69284	102.70	13670	13670	13370	17270	9310	13290	13456.67	2.28	0	-7833	13530	13410	13230	13110	12930	13470	13170	72	3980	500	9560	10	1	14461554	1955	-127.55	3.23	12	0.48	-106.00	4180.00	22500	20230720	-39.91	10300	20221229	31.26	22500	-39.91	20230720	10800	25.19	20230106	22500	-39.91	20230720	10300	31.26	20221229	2.84	N	262260	500	72 억		329747	N	N	10	N	00	N
39	20231222	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	150	2	1.13	792815690	58941	87.37	13670	13670	13370	17270	9310	13290	13451.01	2.28	0	-6092	13530	13410	13230	13110	12930	13470	13170	72	3980	500	9560	10	1	14461554	1944	-126.79	3.22	12	0.41	-106.00	4180.00	22500	20230720	-40.27	10300	20221229	30.49	22500	-40.27	20230720	10800	24.44	20230106	22500	-40.27	20230720	10300	30.49	20221229	2.84	N	262260	500	72 억		329747	N	N	10	N	00	N
40	20231222	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	110	2	0.83	556411170	41327	61.26	13670	13670	13390	17270	9310	13290	13463.62	2.28	0	-5006	13530	13410	13230	13110	12930	13470	13170	72	3980	500	9560	10	1	14461554	1938	-126.42	3.21	12	0.29	-106.00	4180.00	22500	20230720	-40.44	10300	20221229	30.10	22500	-40.44	20230720	10800	24.07	20230106	22500	-40.44	20230720	10300	30.10	20221229	2.84	N	262260	500	72 억		329747	N	N	10	N	00	N
41	20231222	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13460	170	2	1.28	198316020	14646	21.71	13670	13670	13420	17270	9310	13290	13540.63	2.28	0	-6206	13530	13410	13230	13110	12930	13470	13170	72	3980	500	9560	10	1	14461554	1947	-126.98	3.22	12	0.10	-106.00	4180.00	22500	20230720	-40.18	10300	20221229	30.68	22500	-40.18	20230720	10800	24.63	20230106	22500	-40.18	20230720	10300	30.68	20221229	2.84	N	262260	500	72 억		329747	N	N	10	N	00	N
42	20231221	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	-20	5	-0.15	888618370	67122	75.54	13060	13350	13050	17300	9320	13310	13238.85	2.34	0	-7012	13663	13486	13323	13146	12983	13575	13235	72	3990	500	9580	10	1	14461554	1922	-125.38	3.18	12	0.46	-106.00	4180.00	22500	20230720	-40.93	10300	20221229	29.03	22500	-40.93	20230720	10800	23.06	20230106	22500	-40.93	20230720	10300	29.03	20221229	2.87	N	262260	500	72 억		337990	N	N	10	N	00	N
43	20231221	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	-30	5	-0.23	834739550	63065	70.97	13060	13350	13050	17300	9320	13310	13236.18	2.34	0	-6886	13663	13486	13323	13146	12983	13575	13235	72	3990	500	9580	10	1	14461554	1920	-125.28	3.18	12	0.44	-106.00	4180.00	22500	20230720	-40.98	10300	20221229	28.93	22500	-40.98	20230720	10800	22.96	20230106	22500	-40.98	20230720	10300	28.93	20221229	2.87	N	262260	500	72 억		337990	N	N	13	N	00	N
44	20231221	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13230	-80	5	-0.60	681279740	51480	57.93	13060	13350	13050	17300	9320	13310	13233.87	2.34	0	-5008	13663	13486	13323	13146	12983	13575	13235	72	3990	500	9580	10	1	14461554	1913	-124.81	3.17	12	0.36	-106.00	4180.00	22500	20230720	-41.20	10300	20221229	28.45	22500	-41.20	20230720	10800	22.50	20230106	22500	-41.20	20230720	10300	28.45	20221229	2.87	N	262260	500	72 억		337990	N	N	13	N	00	N
45	20231221	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	-40	5	-0.30	607948860	45934	51.69	13060	13350	13050	17300	9320	13310	13235.27	2.34	0	-4833	13663	13486	13323	13146	12983	13575	13235	72	3990	500	9580	10	1	14461554	1919	-125.19	3.17	12	0.32	-106.00	4180.00	22500	20230720	-41.02	10300	20221229	28.83	22500	-41.02	20230720	10800	22.87	20230106	22500	-41.02	20230720	10300	28.83	20221229	2.87	N	262260	500	72 억		337990	N	N	13	N	00	N
46	20231221	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	10	2	0.08	509539910	38538	43.37	13060	13350	13050	17300	9320	13310	13221.75	2.34	0	-2151	13663	13486	13323	13146	12983	13575	13235	72	3990	500	9580	10	1	14461554	1926	-125.66	3.19	12	0.27	-106.00	4180.00	22500	20230720	-40.80	10300	20221229	29.32	22500	-40.80	20230720	10800	23.33	20230106	22500	-40.80	20230720	10300	29.32	20221229	2.87	N	262260	500	72 억		337990	N	N	13	N	00	N
47	20231221	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	-40	5	-0.30	460143100	34823	39.19	13060	13350	13050	17300	9320	13310	13213.77	2.34	0	-1965	13663	13486	13323	13146	12983	13575	13235	72	3990	500	9580	10	1	14461554	1919	-125.19	3.17	12	0.24	-106.00	4180.00	22500	20230720	-41.02	10300	20221229	28.83	22500	-41.02	20230720	10800	22.87	20230106	22500	-41.02	20230720	10300	28.83	20221229	2.87	N	262260	500	72 억		337990	N	N	13	N	00	N
48	20231221	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	40	2	0.30	294191310	22314	25.11	13060	13350	13050	17300	9320	13310	13184.16	2.34	0	5307	13663	13486	13323	13146	12983	13575	13235	72	3990	500	9580	10	1	14461554	1931	-125.94	3.19	12	0.15	-106.00	4180.00	22500	20230720	-40.67	10300	20221229	29.61	22500	-40.67	20230720	10800	23.61	20230106	22500	-40.67	20230720	10300	29.61	20221229	2.87	N	262260	500	72 억		337990	N	N	13	N	00	N
49	20231221	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	-60	5	-0.45	174996210	13346	15.02	13060	13280	13050	17300	9320	13310	13112.26	2.34	0	5166	13663	13486	13323	13146	12983	13575	13235	72	3990	500	9580	10	1	14461554	1916	-125.00	3.17	12	0.09	-106.00	4180.00	22500	20230720	-41.11	10300	20221229	28.64	22500	-41.11	20230720	10800	22.69	20230106	22500	-41.11	20230720	10300	28.64	20221229	2.87	N	262260	500	72 억		337990	N	N	13	N	00	N
50	20231220	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	160	2	1.22	1187653980	88829	151.58	13300	13500	13160	17090	9210	13150	13370.52	2.30	0	6573	13510	13330	13180	13000	12850	13255	12925	72	3940	500	9460	10	1	14461554	1925	-125.57	3.18	12	0.61	-106.00	4180.00	22500	20230720	-40.84	10300	20221229	29.22	22500	-40.84	20230720	10800	23.24	20230106	22500	-40.84	20230720	10300	29.22	20221229	2.86	N	262260	500	72 억		332053	N	N	13	N	00	N
51	20231220	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	120	2	0.91	1153407090	86251	147.18	13300	13500	13160	17090	9210	13150	13372.68	2.30	0	6753	13510	13330	13180	13000	12850	13255	12925	72	3940	500	9460	10	1	14461554	1919	-125.19	3.17	12	0.60	-106.00	4180.00	22500	20230720	-41.02	10300	20221229	28.83	22500	-41.02	20230720	10800	22.87	20230106	22500	-41.02	20230720	10300	28.83	20221229	2.86	N	262260	500	72 억		332053	N	N	19	N	00	N
52	20231220	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	210	2	1.60	1046701050	78236	133.51	13300	13500	13160	17090	9210	13150	13378.76	2.30	0	8460	13510	13330	13180	13000	12850	13255	12925	72	3940	500	9460	10	1	14461554	1932	-126.04	3.20	12	0.54	-106.00	4180.00	22500	20230720	-40.62	10300	20221229	29.71	22500	-40.62	20230720	10800	23.70	20230106	22500	-40.62	20230720	10300	29.71	20221229	2.86	N	262260	500	72 억		332053	N	N	19	N	00	N
53	20231220	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13340	190	2	1.44	988700440	73900	126.11	13300	13500	13160	17090	9210	13150	13378.90	2.30	0	8415	13510	13330	13180	13000	12850	13255	12925	72	3940	500	9460	10	1	14461554	1929	-125.85	3.19	12	0.51	-106.00	4180.00	22500	20230720	-40.71	10300	20221229	29.51	22500	-40.71	20230720	10800	23.52	20230106	22500	-40.71	20230720	10300	29.51	20221229	2.86	N	262260	500	72 억		332053	N	N	19	N	00	N
54	20231220	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	230	2	1.75	909879650	67999	116.04	13300	13500	13160	17090	9210	13150	13380.78	2.30	0	9096	13510	13330	13180	13000	12850	13255	12925	72	3940	500	9460	10	1	14461554	1935	-126.23	3.20	12	0.47	-106.00	4180.00	22500	20230720	-40.53	10300	20221229	29.90	22500	-40.53	20230720	10800	23.89	20230106	22500	-40.53	20230720	10300	29.90	20221229	2.86	N	262260	500	72 억		332053	N	N	19	N	00	N
55	20231220	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	250	2	1.90	720571010	53835	91.87	13300	13500	13160	17090	9210	13150	13384.81	2.30	0	7926	13510	13330	13180	13000	12850	13255	12925	72	3940	500	9460	10	1	14461554	1938	-126.42	3.21	12	0.37	-106.00	4180.00	22500	20230720	-40.44	10300	20221229	30.10	22500	-40.44	20230720	10800	24.07	20230106	22500	-40.44	20230720	10300	30.10	20221229	2.86	N	262260	500	72 억		332053	N	N	19	N	00	N
56	20231220	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	120	2	0.91	247086350	18549	31.65	13300	13400	13160	17090	9210	13150	13320.74	2.30	0	2229	13510	13330	13180	13000	12850	13255	12925	72	3940	500	9460	10	1	14461554	1919	-125.19	3.17	12	0.13	-106.00	4180.00	22500	20230720	-41.02	10300	20221229	28.83	22500	-41.02	20230720	10800	22.87	20230106	22500	-41.02	20230720	10300	28.83	20221229	2.86	N	262260	500	72 억		332053	N	N	19	N	00	N
57	20231220	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	130	2	0.99	22420740	1694	2.89	13300	13300	13160	17090	9210	13150	13235.38	2.30	0	-338	13510	13330	13180	13000	12850	13255	12925	72	3940	500	9460	10	1	14461554	1920	-125.28	3.18	12	0.01	-106.00	4180.00	22500	20230720	-40.98	10300	20221229	28.93	22500	-40.98	20230720	10800	22.96	20230106	22500	-40.98	20230720	10300	28.93	20221229	2.86	N	262260	500	72 억		332053	N	N	19	N	00	N
58	20231219	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	-120	5	-0.90	770176820	58240	52.83	13260	13360	13030	17250	9290	13270	13224.34	2.34	0	-6796	13630	13450	13100	12920	12570	13540	13010	72	3980	500	9550	10	1	14461554	1902	-124.06	3.15	12	0.40	-106.00	4180.00	22500	20230720	-41.56	10300	20221229	27.67	22500	-41.56	20230720	10800	21.76	20230106	22500	-41.56	20230720	10300	27.67	20221229	2.98	N	262260	500	72 억		338898	N	N	19	N	00	N
59	20231219	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-70	5	-0.53	693707540	52433	47.57	13260	13360	13030	17250	9290	13270	13230.36	2.34	0	-6962	13630	13450	13100	12920	12570	13540	13010	72	3980	500	9550	10	1	14461554	1909	-124.53	3.16	12	0.36	-106.00	4180.00	22500	20230720	-41.33	10300	20221229	28.16	22500	-41.33	20230720	10800	22.22	20230106	22500	-41.33	20230720	10300	28.16	20221229	2.98	N	262260	500	72 억		338898	N	N	140	N	00	N
60	20231219	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-70	5	-0.53	621186780	46934	42.58	13260	13360	13030	17250	9290	13270	13235.33	2.34	0	-7395	13630	13450	13100	12920	12570	13540	13010	72	3980	500	9550	10	1	14461554	1909	-124.53	3.16	12	0.32	-106.00	4180.00	22500	20230720	-41.33	10300	20221229	28.16	22500	-41.33	20230720	10800	22.22	20230106	22500	-41.33	20230720	10300	28.16	20221229	2.98	N	262260	500	72 억		338898	N	N	140	N	00	N
61	20231219	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	-60	5	-0.45	585180710	44207	40.10	13260	13360	13030	17250	9290	13270	13237.29	2.34	0	-7787	13630	13450	13100	12920	12570	13540	13010	72	3980	500	9550	10	1	14461554	1910	-124.62	3.16	12	0.31	-106.00	4180.00	22500	20230720	-41.29	10300	20221229	28.25	22500	-41.29	20230720	10800	22.31	20230106	22500	-41.29	20230720	10300	28.25	20221229	2.98	N	262260	500	72 억		338898	N	N	140	N	00	N
62	20231219	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	-50	5	-0.38	559089840	42230	38.31	13260	13360	13030	17250	9290	13270	13239.16	2.34	0	-7554	13630	13450	13100	12920	12570	13540	13010	72	3980	500	9550	10	1	14461554	1912	-124.72	3.16	12	0.29	-106.00	4180.00	22500	20230720	-41.24	10300	20221229	28.35	22500	-41.24	20230720	10800	22.41	20230106	22500	-41.24	20230720	10300	28.35	20221229	2.98	N	262260	500	72 억		338898	N	N	140	N	00	N
63	20231219	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	0	3	0.00	525835650	39715	36.03	13260	13360	13030	17250	9290	13270	13240.23	2.34	0	-7565	13630	13450	13100	12920	12570	13540	13010	72	3980	500	9550	10	1	14461554	1919	-125.19	3.17	12	0.27	-106.00	4180.00	22500	20230720	-41.02	10300	20221229	28.83	22500	-41.02	20230720	10800	22.87	20230106	22500	-41.02	20230720	10300	28.83	20221229	2.98	N	262260	500	72 억		338898	N	N	140	N	00	N
64	20231219	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	-50	5	-0.38	393836100	29752	26.99	13260	13360	13030	17250	9290	13270	13237.30	2.34	0	-7560	13630	13450	13100	12920	12570	13540	13010	72	3980	500	9550	10	1	14461554	1912	-124.72	3.16	12	0.21	-106.00	4180.00	22500	20230720	-41.24	10300	20221229	28.35	22500	-41.24	20230720	10800	22.41	20230106	22500	-41.24	20230720	10300	28.35	20221229	2.98	N	262260	500	72 억		338898	N	N	140	N	00	N
65	20231219	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13140	-130	5	-0.98	62977050	4770	4.33	13260	13260	13140	17250	9290	13270	13202.74	2.34	0	-1371	13630	13450	13100	12920	12570	13540	13010	72	3980	500	9550	10	1	14461554	1900	-123.96	3.14	12	0.03	-106.00	4180.00	22500	20230720	-41.60	10300	20221229	27.57	22500	-41.60	20230720	10800	21.67	20230106	22500	-41.60	20230720	10300	27.57	20221229	2.98	N	262260	500	72 억		338898	N	N	140	N	00	N
66	20231218	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	120	2	0.91	1444222330	109965	79.21	13150	13280	12750	17090	9210	13150	13133.43	2.30	0	2923	13490	13320	13180	13010	12870	13405	13095	72	3940	500	9460	10	1	14461554	1919	-125.19	3.17	12	0.76	-106.00	4180.00	22500	20230720	-41.02	10300	20221229	28.83	22500	-41.02	20230720	10800	22.87	20230106	22500	-41.02	20230720	10300	28.83	20221229	2.98	N	262260	500	72 억		332693	N	N	140	N	00	N
67	20231218	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	100	2	0.76	1370599560	104415	75.21	13150	13280	12750	17090	9210	13150	13126.46	2.30	0	2416	13490	13320	13180	13010	12870	13405	13095	72	3940	500	9460	10	1	14461554	1916	-125.00	3.17	12	0.72	-106.00	4180.00	22500	20230720	-41.11	10300	20221229	28.64	22500	-41.11	20230720	10800	22.69	20230106	22500	-41.11	20230720	10300	28.64	20221229	2.98	N	262260	500	72 억		332693	N	N	19	N	00	N
68	20231218	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13230	80	2	0.61	1113717110	85004	61.23	13150	13280	12750	17090	9210	13150	13101.94	2.30	0	7921	13490	13320	13180	13010	12870	13405	13095	72	3940	500	9460	10	1	14461554	1913	-124.81	3.17	12	0.59	-106.00	4180.00	22500	20230720	-41.20	10300	20221229	28.45	22500	-41.20	20230720	10800	22.50	20230106	22500	-41.20	20230720	10300	28.45	20221229	2.98	N	262260	500	72 억		332693	N	N	19	N	00	N
69	20231218	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13240	90	2	0.68	1034754810	79044	56.94	13150	13280	12750	17090	9210	13150	13090.87	2.30	0	7071	13490	13320	13180	13010	12870	13405	13095	72	3940	500	9460	10	1	14461554	1915	-124.91	3.17	12	0.55	-106.00	4180.00	22500	20230720	-41.16	10300	20221229	28.54	22500	-41.16	20230720	10800	22.59	20230106	22500	-41.16	20230720	10300	28.54	20221229	2.98	N	262260	500	72 억		332693	N	N	19	N	00	N
70	20231218	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13260	110	2	0.84	933498750	71398	51.43	13150	13280	12750	17090	9210	13150	13074.58	2.30	0	4000	13490	13320	13180	13010	12870	13405	13095	72	3940	500	9460	10	1	14461554	1918	-125.09	3.17	12	0.49	-106.00	4180.00	22500	20230720	-41.07	10300	20221229	28.74	22500	-41.07	20230720	10800	22.78	20230106	22500	-41.07	20230720	10300	28.74	20221229	2.98	N	262260	500	72 억		332693	N	N	19	N	00	N
71	20231218	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	50	2	0.38	777046570	59559	42.90	13150	13280	12750	17090	9210	13150	13046.67	2.30	0	2243	13490	13320	13180	13010	12870	13405	13095	72	3940	500	9460	10	1	14461554	1909	-124.53	3.16	12	0.41	-106.00	4180.00	22500	20230720	-41.33	10300	20221229	28.16	22500	-41.33	20230720	10800	22.22	20230106	22500	-41.33	20230720	10300	28.16	20221229	2.98	N	262260	500	72 억		332693	N	N	19	N	00	N
72	20231218	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	-120	5	-0.91	554418340	42597	30.68	13150	13150	12750	17090	9210	13150	13015.43	2.30	0	2872	13490	13320	13180	13010	12870	13405	13095	72	3940	500	9460	10	1	14461554	1884	-122.92	3.12	12	0.29	-106.00	4180.00	22500	20230720	-42.09	10300	20221229	26.50	22500	-42.09	20230720	10800	20.65	20230106	22500	-42.09	20230720	10300	26.50	20221229	2.98	N	262260	500	72 억		332693	N	N	19	N	00	N
73	20231218	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	-90	5	-0.68	134185720	10286	7.41	13150	13150	12750	17090	9210	13150	13045.47	2.30	0	-969	13490	13320	13180	13010	12870	13405	13095	72	3940	500	9460	10	1	14461554	1889	-123.21	3.12	12	0.07	-106.00	4180.00	22500	20230720	-41.96	10300	20221229	26.80	22500	-41.96	20230720	10800	20.93	20230106	22500	-41.96	20230720	10300	26.80	20221229	2.98	N	262260	500	72 억		332693	N	N	19	N	00	N
74	20231215	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	90	2	0.69	1824547160	138068	221.66	13110	13350	13040	16970	9150	13060	13214.85	2.20	0	15229	13300	13180	13040	12920	12780	13110	12850	72	3910	500	9400	10	1	14461554	1902	-124.06	3.15	12	0.95	-106.00	4180.00	22500	20230720	-41.56	10300	20221229	27.67	22500	-41.56	20230720	10800	21.76	20230106	22500	-41.56	20230720	10300	27.67	20221229	2.94	N	262260	500	72 억		317787	N	N	19	N	00	N
75	20231215	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	30	2	0.23	1789559360	135404	217.39	13110	13350	13040	16970	9150	13060	13216.44	2.20	0	15023	13300	13180	13040	12920	12780	13110	12850	72	3910	500	9400	10	1	14461554	1893	-123.49	3.13	12	0.94	-106.00	4180.00	22500	20230720	-41.82	10300	20221229	27.09	22500	-41.82	20230720	10800	21.20	20230106	22500	-41.82	20230720	10300	27.09	20221229	2.94	N	262260	500	72 억		317787	N	N	20	N	00	N
76	20231215	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	40	2	0.31	1646364400	124460	199.82	13110	13350	13040	16970	9150	13060	13228.06	2.20	0	14073	13300	13180	13040	12920	12780	13110	12850	72	3910	500	9400	10	1	14461554	1894	-123.58	3.13	12	0.86	-106.00	4180.00	22500	20230720	-41.78	10300	20221229	27.18	22500	-41.78	20230720	10800	21.30	20230106	22500	-41.78	20230720	10300	27.18	20221229	2.94	N	262260	500	72 억		317787	N	N	20	N	00	N
77	20231215	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	40	2	0.31	1569996130	118635	190.47	13110	13350	13040	16970	9150	13060	13233.84	2.20	0	16133	13300	13180	13040	12920	12780	13110	12850	72	3910	500	9400	10	1	14461554	1894	-123.58	3.13	12	0.82	-106.00	4180.00	22500	20230720	-41.78	10300	20221229	27.18	22500	-41.78	20230720	10800	21.30	20230106	22500	-41.78	20230720	10300	27.18	20221229	2.94	N	262260	500	72 억		317787	N	N	20	N	00	N
78	20231215	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13070	10	2	0.08	1488754120	112418	180.48	13110	13350	13070	16970	9150	13060	13243.02	2.20	0	16680	13300	13180	13040	12920	12780	13110	12850	72	3910	500	9400	10	1	14461554	1890	-123.30	3.13	12	0.78	-106.00	4180.00	22500	20230720	-41.91	10300	20221229	26.89	22500	-41.91	20230720	10800	21.02	20230106	22500	-41.91	20230720	10300	26.89	20221229	2.94	N	262260	500	72 억		317787	N	N	20	N	00	N
79	20231215	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	100	2	0.77	1352472410	102024	163.80	13110	13350	13080	16970	9150	13060	13256.41	2.20	0	22391	13300	13180	13040	12920	12780	13110	12850	72	3910	500	9400	10	1	14461554	1903	-124.15	3.15	12	0.71	-106.00	4180.00	22500	20230720	-41.51	10300	20221229	27.77	22500	-41.51	20230720	10800	21.85	20230106	22500	-41.51	20230720	10300	27.77	20221229	2.94	N	262260	500	72 억		317787	N	N	20	N	00	N
80	20231215	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	270	2	2.07	1006225670	75863	121.80	13110	13340	13080	16970	9150	13060	13263.72	2.20	0	27630	13300	13180	13040	12920	12780	13110	12850	72	3910	500	9400	10	1	14461554	1928	-125.75	3.19	12	0.52	-106.00	4180.00	22500	20230720	-40.76	10300	20221229	29.42	22500	-40.76	20230720	10800	23.43	20230106	22500	-40.76	20230720	10300	29.42	20221229	2.94	N	262260	500	72 억		317787	N	N	20	N	00	N
81	20231215	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13190	130	2	1.00	238910030	18104	29.07	13110	13280	13080	16970	9150	13060	13196.53	2.20	0	10597	13300	13180	13040	12920	12780	13110	12850	72	3910	500	9400	10	1	14461554	1907	-124.43	3.16	12	0.13	-106.00	4180.00	22500	20230720	-41.38	10300	20221229	28.06	22500	-41.38	20230720	10800	22.13	20230106	22500	-41.38	20230720	10300	28.06	20221229	2.94	N	262260	500	72 억		317787	N	N	20	N	00	N
82	20231214	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	160	2	1.24	794096810	60994	80.92	13070	13160	12900	16770	9030	12900	13019.26	2.18	0	2706	13360	13130	12990	12760	12620	13060	12690	72	3870	500	9280	10	1	14461554	1889	-123.21	3.12	12	0.42	-106.00	4180.00	22500	20230720	-41.96	10300	20221229	26.80	22500	-41.96	20230720	10800	20.93	20230106	22500	-41.96	20230720	10300	26.80	20221229	2.96	N	262260	500	72 억		315123	N	N	20	N	00	N
83	20231214	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13050	150	2	1.16	736945590	56616	75.12	13070	13160	12900	16770	9030	12900	13016.56	2.18	0	2445	13360	13130	12990	12760	12620	13060	12690	72	3870	500	9280	10	1	14461554	1887	-123.11	3.12	12	0.39	-106.00	4180.00	22500	20230720	-42.00	10300	20221229	26.70	22500	-42.00	20230720	10800	20.83	20230106	22500	-42.00	20230720	10300	26.70	20221229	2.96	N	262260	500	72 억		315123	N	N	16	N	00	N
84	20231214	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	100	2	0.78	658260860	50570	67.09	13070	13160	12900	16770	9030	12900	13016.83	2.18	0	1260	13360	13130	12990	12760	12620	13060	12690	72	3870	500	9280	10	1	14461554	1880	-122.64	3.11	12	0.35	-106.00	4180.00	22500	20230720	-42.22	10300	20221229	26.21	22500	-42.22	20230720	10800	20.37	20230106	22500	-42.22	20230720	10300	26.21	20221229	2.96	N	262260	500	72 억		315123	N	N	16	N	00	N
85	20231214	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	0	3	0.00	587654290	45120	59.86	13070	13160	12900	16770	9030	12900	13024.25	2.18	0	1079	13360	13130	12990	12760	12620	13060	12690	72	3870	500	9280	10	1	14461554	1866	-121.70	3.09	12	0.31	-106.00	4180.00	22500	20230720	-42.67	10300	20221229	25.24	22500	-42.67	20230720	10800	19.44	20230106	22500	-42.67	20230720	10300	25.24	20221229	2.96	N	262260	500	72 억		315123	N	N	16	N	00	N
86	20231214	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12960	60	2	0.47	479542620	36760	48.77	13070	13160	12930	16770	9030	12900	13045.23	2.18	0	825	13360	13130	12990	12760	12620	13060	12690	72	3870	500	9280	10	1	14461554	1874	-122.26	3.10	12	0.25	-106.00	4180.00	22500	20230720	-42.40	10300	20221229	25.83	22500	-42.40	20230720	10800	20.00	20230106	22500	-42.40	20230720	10300	25.83	20221229	2.96	N	262260	500	72 억		315123	N	N	16	N	00	N
87	20231214	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	90	2	0.70	437845220	33541	44.50	13070	13160	12940	16770	9030	12900	13054.03	2.18	0	752	13360	13130	12990	12760	12620	13060	12690	72	3870	500	9280	10	1	14461554	1879	-122.55	3.11	12	0.23	-106.00	4180.00	22500	20230720	-42.27	10300	20221229	26.12	22500	-42.27	20230720	10800	20.28	20230106	22500	-42.27	20230720	10300	26.12	20221229	2.96	N	262260	500	72 억		315123	N	N	16	N	00	N
88	20231214	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	130	2	1.01	314293690	24020	31.87	13070	13160	13000	16770	9030	12900	13084.67	2.18	0	3975	13360	13130	12990	12760	12620	13060	12690	72	3870	500	9280	10	1	14461554	1884	-122.92	3.12	12	0.17	-106.00	4180.00	22500	20230720	-42.09	10300	20221229	26.50	22500	-42.09	20230720	10800	20.65	20230106	22500	-42.09	20230720	10300	26.50	20221229	2.96	N	262260	500	72 억		315123	N	N	16	N	00	N
89	20231214	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	160	2	1.24	29281130	2246	2.98	13070	13070	13000	16770	9030	12900	13037.01	2.18	0	192	13360	13130	12990	12760	12620	13060	12690	72	3870	500	9280	10	1	14461554	1889	-123.21	3.12	12	0.02	-106.00	4180.00	22500	20230720	-41.96	10300	20221229	26.80	22500	-41.96	20230720	10800	20.93	20230106	22500	-41.96	20230720	10300	26.80	20221229	2.96	N	262260	500	72 억		315123	N	N	16	N	00	N
90	20231213	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	-120	5	-0.92	973209410	75110	142.97	13050	13220	12850	16920	9120	13020	12957.11	2.33	0	-21200	13220	13120	12940	12840	12660	13170	12890	72	3900	500	9370	10	1	14461554	1866	-121.70	3.09	12	0.52	-106.00	4180.00	22500	20230720	-42.67	10300	20221229	25.24	22500	-42.67	20230720	10800	19.44	20230106	22500	-42.67	20230720	10300	25.24	20221229	2.97	N	262260	500	72 억		336494	N	N	16	N	00	N
91	20231213	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12890	-130	5	-1.00	934037130	72070	137.18	13050	13220	12850	16920	9120	13020	12960.13	2.33	0	-20555	13220	13120	12940	12840	12660	13170	12890	72	3900	500	9370	10	1	14461554	1864	-121.60	3.08	12	0.50	-106.00	4180.00	22500	20230720	-42.71	10300	20221229	25.15	22500	-42.71	20230720	10800	19.35	20230106	22500	-42.71	20230720	10300	25.15	20221229	2.97	N	262260	500	72 억		336494	N	N	47	N	00	N
92	20231213	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12910	-110	5	-0.84	788747180	60787	115.71	13050	13220	12890	16920	9120	13020	12975.58	2.33	0	-15817	13220	13120	12940	12840	12660	13170	12890	72	3900	500	9370	10	1	14461554	1867	-121.79	3.09	12	0.42	-106.00	4180.00	22500	20230720	-42.62	10300	20221229	25.34	22500	-42.62	20230720	10800	19.54	20230106	22500	-42.62	20230720	10300	25.34	20221229	2.97	N	262260	500	72 억		336494	N	N	47	N	00	N
93	20231213	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12890	-130	5	-1.00	743524280	57282	109.04	13050	13220	12890	16920	9120	13020	12980.06	2.33	0	-15010	13220	13120	12940	12840	12660	13170	12890	72	3900	500	9370	10	1	14461554	1864	-121.60	3.08	12	0.40	-106.00	4180.00	22500	20230720	-42.71	10300	20221229	25.15	22500	-42.71	20230720	10800	19.35	20230106	22500	-42.71	20230720	10300	25.15	20221229	2.97	N	262260	500	72 억		336494	N	N	47	N	00	N
94	20231213	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12950	-70	5	-0.54	692577970	53336	101.52	13050	13220	12890	16920	9120	13020	12985.18	2.33	0	-14660	13220	13120	12940	12840	12660	13170	12890	72	3900	500	9370	10	1	14461554	1873	-122.17	3.10	12	0.37	-106.00	4180.00	22500	20230720	-42.44	10300	20221229	25.73	22500	-42.44	20230720	10800	19.91	20230106	22500	-42.44	20230720	10300	25.73	20221229	2.97	N	262260	500	72 억		336494	N	N	47	N	00	N
95	20231213	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12910	-110	5	-0.84	605632470	46599	88.70	13050	13220	12890	16920	9120	13020	12996.68	2.33	0	-12474	13220	13120	12940	12840	12660	13170	12890	72	3900	500	9370	10	1	14461554	1867	-121.79	3.09	12	0.32	-106.00	4180.00	22500	20230720	-42.62	10300	20221229	25.34	22500	-42.62	20230720	10800	19.54	20230106	22500	-42.62	20230720	10300	25.34	20221229	2.97	N	262260	500	72 억		336494	N	N	47	N	00	N
96	20231213	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	-90	5	-0.69	476023620	36557	69.59	13050	13220	12900	16920	9120	13020	13021.41	2.33	0	-6666	13220	13120	12940	12840	12660	13170	12890	72	3900	500	9370	10	1	14461554	1870	-121.98	3.09	12	0.25	-106.00	4180.00	22500	20230720	-42.53	10300	20221229	25.53	22500	-42.53	20230720	10800	19.72	20230106	22500	-42.53	20230720	10300	25.53	20221229	2.97	N	262260	500	72 억		336494	N	N	47	N	00	N
97	20231213	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13070	50	2	0.38	206999720	15817	30.11	13050	13220	12900	16920	9120	13020	13087.21	2.33	0	2343	13220	13120	12940	12840	12660	13170	12890	72	3900	500	9370	10	1	14461554	1890	-123.30	3.13	12	0.11	-106.00	4180.00	22500	20230720	-41.91	10300	20221229	26.89	22500	-41.91	20230720	10800	21.02	20230106	22500	-41.91	20230720	10300	26.89	20221229	2.97	N	262260	500	72 억		336494	N	N	47	N	00	N
98	20231212	160937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	200	2	1.56	671071490	52098	84.38	12800	13040	12760	16660	8980	12820	12880.91	2.27	0	8052	13360	13090	12930	12660	12500	13010	12580	72	3840	500	9230	10	1	14461554	1883	-122.83	3.11	12	0.36	-106.00	4180.00	22500	20230720	-42.13	10300	20221229	26.41	22500	-42.13	20230720	10800	20.56	20230106	22500	-42.13	20230720	10300	26.41	20221229	2.98	N	262260	500	72 억		328442	N	N	47	N	00	N
99	20231212	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	180	2	1.40	621836080	48314	78.25	12800	13040	12760	16660	8980	12820	12870.72	2.27	0	8052	13360	13090	12930	12660	12500	13010	12580	72	3840	500	9230	10	1	14461554	1880	-122.64	3.11	12	0.33	-106.00	4180.00	22500	20230720	-42.22	10300	20221229	26.21	22500	-42.22	20230720	10800	20.37	20230106	22500	-42.22	20230720	10300	26.21	20221229	2.98	N	262260	500	72 억		328442	N	N	0	N	00	N
100	20231212	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12970	150	2	1.17	537008670	41782	67.67	12800	13010	12760	16660	8980	12820	12852.63	2.27	0	6937	13360	13090	12930	12660	12500	13010	12580	72	3840	500	9230	10	1	14461554	1876	-122.36	3.10	12	0.29	-106.00	4180.00	22500	20230720	-42.36	10300	20221229	25.92	22500	-42.36	20230720	10800	20.09	20230106	22500	-42.36	20230720	10300	25.92	20221229	2.98	N	262260	500	72 억		328442	N	N	0	N	00	N
101	20231212	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12830	10	2	0.08	351886910	27463	44.48	12800	12910	12760	16660	8980	12820	12813.13	2.27	0	-1067	13360	13090	12930	12660	12500	13010	12580	72	3840	500	9230	10	1	14461554	1855	-121.04	3.07	12	0.19	-106.00	4180.00	22500	20230720	-42.98	10300	20221229	24.56	22500	-42.98	20230720	10800	18.80	20230106	22500	-42.98	20230720	10300	24.56	20221229	2.98	N	262260	500	72 억		328442	N	N	0	N	00	N
102	20231212	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12810	-10	5	-0.08	284203840	22182	35.93	12800	12910	12760	16660	8980	12820	12812.36	2.27	0	-1459	13360	13090	12930	12660	12500	13010	12580	72	3840	500	9230	10	1	14461554	1853	-120.85	3.06	12	0.15	-106.00	4180.00	22500	20230720	-43.07	10300	20221229	24.37	22500	-43.07	20230720	10800	18.61	20230106	22500	-43.07	20230720	10300	24.37	20221229	2.98	N	262260	500	72 억		328442	N	N	0	N	00	N
103	20231212	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	-20	5	-0.16	227409750	17750	28.75	12800	12910	12760	16660	8980	12820	12811.82	2.27	0	-1905	13360	13090	12930	12660	12500	13010	12580	72	3840	500	9230	10	1	14461554	1851	-120.75	3.06	12	0.12	-106.00	4180.00	22500	20230720	-43.11	10300	20221229	24.27	22500	-43.11	20230720	10800	18.52	20230106	22500	-43.11	20230720	10300	24.27	20221229	2.98	N	262260	500	72 억		328442	N	N	0	N	00	N
104	20231212	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	-20	5	-0.16	189145110	14764	23.91	12800	12910	12760	16660	8980	12820	12811.24	2.27	0	-1433	13360	13090	12930	12660	12500	13010	12580	72	3840	500	9230	10	1	14461554	1851	-120.75	3.06	12	0.10	-106.00	4180.00	22500	20230720	-43.11	10300	20221229	24.27	22500	-43.11	20230720	10800	18.52	20230106	22500	-43.11	20230720	10300	24.27	20221229	2.98	N	262260	500	72 억		328442	N	N	0	N	00	N
105	20231212	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12870	50	2	0.39	60419940	4720	7.64	12800	12870	12770	16660	8980	12820	12800.83	2.27	0	1029	13360	13090	12930	12660	12500	13010	12580	72	3840	500	9230	10	1	14461554	1861	-121.42	3.08	12	0.03	-106.00	4180.00	22500	20230720	-42.80	10300	20221229	24.95	22500	-42.80	20230720	10800	19.17	20230106	22500	-42.80	20230720	10300	24.95	20221229	2.98	N	262260	500	72 억		328442	N	N	0	N	00	N
106	20231211	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	-40	5	-0.31	792096010	61373	125.50	12860	13200	12770	16710	9010	12860	12906.34	2.16	-14786	2309	13020	12940	12820	12740	12620	12980	12780	72	3850	500	9250	10	1	14461554	1854	-120.94	3.07	12	0.42	-106.00	4180.00	22500	20230720	-43.02	10300	20221229	24.47	22500	-43.02	20230720	10800	18.70	20230106	22500	-43.02	20230720	10300	24.47	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
107	20231211	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12830	-30	5	-0.23	759016950	58793	120.23	12860	13200	12770	16710	9010	12860	12909.99	2.16	-14786	2250	13020	12940	12820	12740	12620	12980	12780	72	3850	500	9250	10	1	14461554	1855	-121.04	3.07	12	0.41	-106.00	4180.00	22500	20230720	-42.98	10300	20221229	24.56	22500	-42.98	20230720	10800	18.80	20230106	22500	-42.98	20230720	10300	24.56	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
108	20231211	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12830	-30	5	-0.23	694183820	53741	109.90	12860	13200	12770	16710	9010	12860	12917.21	2.16	-14786	4281	13020	12940	12820	12740	12620	12980	12780	72	3850	500	9250	10	1	14461554	1855	-121.04	3.07	12	0.37	-106.00	4180.00	22500	20230720	-42.98	10300	20221229	24.56	22500	-42.98	20230720	10800	18.80	20230106	22500	-42.98	20230720	10300	24.56	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
109	20231211	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	-40	5	-0.31	629078580	48665	99.52	12860	13200	12770	16710	9010	12860	12926.71	2.16	-14786	6213	13020	12940	12820	12740	12620	12980	12780	72	3850	500	9250	10	1	14461554	1854	-120.94	3.07	12	0.34	-106.00	4180.00	22500	20230720	-43.02	10300	20221229	24.47	22500	-43.02	20230720	10800	18.70	20230106	22500	-43.02	20230720	10300	24.47	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
110	20231211	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12790	-70	5	-0.54	565724260	43717	89.40	12860	13200	12770	16710	9010	12860	12940.60	2.16	-14786	6561	13020	12940	12820	12740	12620	12980	12780	72	3850	500	9250	10	1	14461554	1850	-120.66	3.06	12	0.30	-106.00	4180.00	22500	20230720	-43.16	10300	20221229	24.17	22500	-43.16	20230720	10800	18.43	20230106	22500	-43.16	20230720	10300	24.17	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
111	20231211	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	80	2	0.62	424128750	32707	66.88	12860	13200	12770	16710	9010	12860	12967.52	2.16	-14786	8055	13020	12940	12820	12740	12620	12980	12780	72	3850	500	9250	10	1	14461554	1871	-122.08	3.10	12	0.23	-106.00	4180.00	22500	20230720	-42.49	10300	20221229	25.63	22500	-42.49	20230720	10800	19.81	20230106	22500	-42.49	20230720	10300	25.63	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
112	20231211	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	160	2	1.24	352393390	27169	55.56	12860	13200	12770	16710	9010	12860	12970.42	2.16	-14786	9406	13020	12940	12820	12740	12620	12980	12780	72	3850	500	9250	10	1	14461554	1883	-122.83	3.11	12	0.19	-106.00	4180.00	22500	20230720	-42.13	10300	20221229	26.41	22500	-42.13	20230720	10800	20.56	20230106	22500	-42.13	20230720	10300	26.41	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
113	20231211	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12980	120	2	0.93	148083860	11451	23.42	12860	13200	12770	16710	9010	12860	12931.96	2.16	-14786	5585	13020	12940	12820	12740	12620	12980	12780	72	3850	500	9250	10	1	14461554	1877	-122.45	3.11	12	0.08	-106.00	4180.00	22500	20230720	-42.31	10300	20221229	26.02	22500	-42.31	20230720	10800	20.19	20230106	22500	-42.31	20230720	10300	26.02	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
114	20231208	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12860	210	2	1.66	618080000	48348	93.83	12770	12900	12700	16440	8860	12650	12783.94	2.16	0	14105	12983	12816	12683	12516	12383	12750	12450	72	3790	500	9100	10	1	14461554	1860	-121.32	3.08	12	0.33	-106.00	4180.00	22500	20230720	-42.84	10300	20221229	24.85	22500	-42.84	20230720	10800	19.07	20230106	22500	-42.84	20230720	10300	24.85	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
115	20231208	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12870	220	2	1.74	579141060	45321	87.96	12770	12900	12700	16440	8860	12650	12778.65	2.16	0	13143	12983	12816	12683	12516	12383	12750	12450	72	3790	500	9100	10	1	14461554	1861	-121.42	3.08	12	0.31	-106.00	4180.00	22500	20230720	-42.80	10300	20221229	24.95	22500	-42.80	20230720	10800	19.17	20230106	22500	-42.80	20230720	10300	24.95	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
116	20231208	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	120	2	0.95	443144280	34732	67.41	12770	12880	12700	16440	8860	12650	12758.96	2.16	0	7155	12983	12816	12683	12516	12383	12750	12450	72	3790	500	9100	10	1	14461554	1847	-120.47	3.06	12	0.24	-106.00	4180.00	22500	20230720	-43.24	10300	20221229	23.98	22500	-43.24	20230720	10800	18.24	20230106	22500	-43.24	20230720	10300	23.98	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
117	20231208	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	80	2	0.63	406966440	31893	61.90	12770	12880	12700	16440	8860	12650	12760.37	2.16	0	6037	12983	12816	12683	12516	12383	12750	12450	72	3790	500	9100	10	1	14461554	1841	-120.09	3.05	12	0.22	-106.00	4180.00	22500	20230720	-43.42	10300	20221229	23.59	22500	-43.42	20230720	10800	17.87	20230106	22500	-43.42	20230720	10300	23.59	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
118	20231208	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	120	2	0.95	311112350	24356	47.27	12770	12880	12700	16440	8860	12650	12773.54	2.16	0	5063	12983	12816	12683	12516	12383	12750	12450	72	3790	500	9100	10	1	14461554	1847	-120.47	3.06	12	0.17	-106.00	4180.00	22500	20230720	-43.24	10300	20221229	23.98	22500	-43.24	20230720	10800	18.24	20230106	22500	-43.24	20230720	10300	23.98	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
119	20231208	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12740	90	2	0.71	239694340	18744	36.38	12770	12880	12700	16440	8860	12650	12787.79	2.16	0	4360	12983	12816	12683	12516	12383	12750	12450	72	3790	500	9100	10	1	14461554	1842	-120.19	3.05	12	0.13	-106.00	4180.00	22500	20230720	-43.38	10300	20221229	23.69	22500	-43.38	20230720	10800	17.96	20230106	22500	-43.38	20230720	10300	23.69	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
120	20231208	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12780	130	2	1.03	147194590	11496	22.31	12770	12880	12700	16440	8860	12650	12803.98	2.16	0	5531	12983	12816	12683	12516	12383	12750	12450	72	3790	500	9100	10	1	14461554	1848	-120.57	3.06	12	0.08	-106.00	4180.00	22500	20230720	-43.20	10300	20221229	24.08	22500	-43.20	20230720	10800	18.33	20230106	22500	-43.20	20230720	10300	24.08	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
121	20231208	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	170	2	1.34	58022200	4537	8.81	12770	12880	12700	16440	8860	12650	12788.67	2.16	0	2524	12983	12816	12683	12516	12383	12750	12450	72	3790	500	9100	10	1	14461554	1854	-120.94	3.07	12	0.03	-106.00	4180.00	22500	20230720	-43.02	10300	20221229	24.47	22500	-43.02	20230720	10800	18.70	20230106	22500	-43.02	20230720	10300	24.47	20221229	3.00	N	262260	500	72 억		312031	N	N	0	N	00	N
122	20231207	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12650	-80	5	-0.63	651887230	51462	86.07	12730	12850	12550	16540	8920	12730	12667.36	2.17	0	-1610	13030	12880	12730	12580	12430	12805	12505	72	3810	500	9160	10	1	14461554	1829	-119.34	3.03	12	0.36	-106.00	4180.00	22500	20230720	-43.78	10300	20221229	22.82	22500	-43.78	20230720	10800	17.13	20230106	22500	-43.78	20230720	10300	22.82	20221229	2.99	N	262260	500	72 억		313636	N	N	0	N	00	N
123	20231207	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12650	-80	5	-0.63	586747670	46318	77.47	12730	12850	12550	16540	8920	12730	12667.81	2.17	0	-2096	13030	12880	12730	12580	12430	12805	12505	72	3810	500	9160	10	1	14461554	1829	-119.34	3.03	12	0.32	-106.00	4180.00	22500	20230720	-43.78	10300	20221229	22.82	22500	-43.78	20230720	10800	17.13	20230106	22500	-43.78	20230720	10300	22.82	20221229	2.99	N	262260	500	72 억		313636	N	N	0	N	00	N
124	20231207	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	-30	5	-0.24	488004460	38544	64.47	12730	12850	12550	16540	8920	12730	12660.97	2.17	0	-2323	13030	12880	12730	12580	12430	12805	12505	72	3810	500	9160	10	1	14461554	1837	-119.81	3.04	12	0.27	-106.00	4180.00	22500	20230720	-43.56	10300	20221229	23.30	22500	-43.56	20230720	10800	17.59	20230106	22500	-43.56	20230720	10300	23.30	20221229	2.99	N	262260	500	72 억		313636	N	N	0	N	00	N
125	20231207	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	-10	5	-0.08	430831140	34049	56.95	12730	12850	12550	16540	8920	12730	12653.27	2.17	0	-3573	13030	12880	12730	12580	12430	12805	12505	72	3810	500	9160	10	1	14461554	1840	-120.00	3.04	12	0.24	-106.00	4180.00	22500	20230720	-43.47	10300	20221229	23.50	22500	-43.47	20230720	10800	17.78	20230106	22500	-43.47	20230720	10300	23.50	20221229	2.99	N	262260	500	72 억		313636	N	N	0	N	00	N
126	20231207	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12660	-70	5	-0.55	407905250	32243	53.93	12730	12850	12550	16540	8920	12730	12650.97	2.17	0	-4296	13030	12880	12730	12580	12430	12805	12505	72	3810	500	9160	10	1	14461554	1831	-119.43	3.03	12	0.22	-106.00	4180.00	22500	20230720	-43.73	10300	20221229	22.91	22500	-43.73	20230720	10800	17.22	20230106	22500	-43.73	20230720	10300	22.91	20221229	2.99	N	262260	500	72 억		313636	N	N	0	N	00	N
127	20231207	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	-110	5	-0.86	361236670	28549	47.75	12730	12850	12550	16540	8920	12730	12653.22	2.17	0	-4761	13030	12880	12730	12580	12430	12805	12505	72	3810	500	9160	10	1	14461554	1825	-119.06	3.02	12	0.20	-106.00	4180.00	22500	20230720	-43.91	10300	20221229	22.52	22500	-43.91	20230720	10800	16.85	20230106	22500	-43.91	20230720	10300	22.52	20221229	2.99	N	262260	500	72 억		313636	N	N	0	N	00	N
128	20231207	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12590	-140	5	-1.10	246444330	19426	32.49	12730	12850	12590	16540	8920	12730	12686.31	2.17	0	-3701	13030	12880	12730	12580	12430	12805	12505	72	3810	500	9160	10	1	14461554	1821	-118.77	3.01	12	0.13	-106.00	4180.00	22500	20230720	-44.04	10300	20221229	22.23	22500	-44.04	20230720	10800	16.57	20230106	22500	-44.04	20230720	10300	22.23	20221229	2.99	N	262260	500	72 억		313636	N	N	0	N	00	N
129	20231207	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	40	2	0.31	55732790	4351	7.28	12730	12850	12730	16540	8920	12730	12809.19	2.17	0	-1044	13030	12880	12730	12580	12430	12805	12505	72	3810	500	9160	10	1	14461554	1847	-120.47	3.06	12	0.03	-106.00	4180.00	22500	20230720	-43.24	10300	20221229	23.98	22500	-43.24	20230720	10800	18.24	20230106	22500	-43.24	20230720	10300	23.98	20221229	2.99	N	262260	500	72 억		313636	N	N	0	N	00	N
130	20231206	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-40	5	-0.31	752002210	59117	54.58	12760	12880	12580	16600	8940	12770	12720.56	2.21	0	-5692	13436	13102	12916	12582	12396	13010	12490	72	3830	500	9190	10	1	14461554	1841	-120.09	3.05	12	0.41	-106.00	4180.00	22500	20230720	-43.42	10300	20221229	23.59	22500	-43.42	20230720	10800	17.87	20230106	22500	-43.42	20230720	10300	23.59	20221229	3.18	N	262260	500	72 억		319327	N	N	0	N	00	N
131	20231206	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-40	5	-0.31	727759590	57212	52.82	12760	12880	12580	16600	8940	12770	12720.40	2.21	0	-5087	13436	13102	12916	12582	12396	13010	12490	72	3830	500	9190	10	1	14461554	1841	-120.09	3.05	12	0.40	-106.00	4180.00	22500	20230720	-43.42	10300	20221229	23.59	22500	-43.42	20230720	10800	17.87	20230106	22500	-43.42	20230720	10300	23.59	20221229	3.18	N	262260	500	72 억		319327	N	N	0	N	00	N
132	20231206	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	-20	5	-0.16	664994640	52278	48.27	12760	12880	12580	16600	8940	12770	12720.35	2.21	0	-3683	13436	13102	12916	12582	12396	13010	12490	72	3830	500	9190	10	1	14461554	1844	-120.28	3.05	12	0.36	-106.00	4180.00	22500	20230720	-43.33	10300	20221229	23.79	22500	-43.33	20230720	10800	18.06	20230106	22500	-43.33	20230720	10300	23.79	20221229	3.18	N	262260	500	72 억		319327	N	N	0	N	00	N
133	20231206	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12790	20	2	0.16	516036630	40560	37.45	12760	12880	12580	16600	8940	12770	12722.80	2.21	0	-3230	13436	13102	12916	12582	12396	13010	12490	72	3830	500	9190	10	1	14461554	1850	-120.66	3.06	12	0.28	-106.00	4180.00	22500	20230720	-43.16	10300	20221229	24.17	22500	-43.16	20230720	10800	18.43	20230106	22500	-43.16	20230720	10300	24.17	20221229	3.18	N	262260	500	72 억		319327	N	N	0	N	00	N
134	20231206	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12830	60	2	0.47	459977900	36176	33.40	12760	12880	12580	16600	8940	12770	12715.00	2.21	0	-3044	13436	13102	12916	12582	12396	13010	12490	72	3830	500	9190	10	1	14461554	1855	-121.04	3.07	12	0.25	-106.00	4180.00	22500	20230720	-42.98	10300	20221229	24.56	22500	-42.98	20230720	10800	18.80	20230106	22500	-42.98	20230720	10300	24.56	20221229	3.18	N	262260	500	72 억		319327	N	N	0	N	00	N
135	20231206	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12740	-30	5	-0.23	385793640	30378	28.05	12760	12880	12580	16600	8940	12770	12699.77	2.21	0	-3232	13436	13102	12916	12582	12396	13010	12490	72	3830	500	9190	10	1	14461554	1842	-120.19	3.05	12	0.21	-106.00	4180.00	22500	20230720	-43.38	10300	20221229	23.69	22500	-43.38	20230720	10800	17.96	20230106	22500	-43.38	20230720	10300	23.69	20221229	3.18	N	262260	500	72 억		319327	N	N	0	N	00	N
136	20231206	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	-100	5	-0.78	304160660	23955	22.12	12760	12880	12580	16600	8940	12770	12697.17	2.21	0	-3651	13436	13102	12916	12582	12396	13010	12490	72	3830	500	9190	10	1	14461554	1832	-119.53	3.03	12	0.17	-106.00	4180.00	22500	20230720	-43.69	10300	20221229	23.01	22500	-43.69	20230720	10800	17.31	20230106	22500	-43.69	20230720	10300	23.01	20221229	3.18	N	262260	500	72 억		319327	N	N	0	N	00	N
137	20231206	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12780	10	2	0.08	48581430	3802	3.51	12760	12880	12760	16600	8940	12770	12777.86	2.21	0	-602	13436	13102	12916	12582	12396	13010	12490	72	3830	500	9190	10	1	14461554	1848	-120.57	3.06	12	0.03	-106.00	4180.00	22500	20230720	-43.20	10300	20221229	24.08	22500	-43.20	20230720	10800	18.33	20230106	22500	-43.20	20230720	10300	24.08	20221229	3.18	N	262260	500	72 억		319327	N	N	0	N	00	N
138	20231205	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	-380	5	-2.89	1397142500	107863	65.57	13150	13250	12730	17090	9210	13150	12953.85	2.47	0	-38402	13643	13396	13093	12846	12543	13520	12970	72	3940	500	9460	10	1	14461554	1847	-120.47	3.06	12	0.75	-106.00	4180.00	22500	20230720	-43.24	10300	20221229	23.98	22500	-43.24	20230720	10800	18.24	20230106	22500	-43.24	20230720	10300	23.98	20221229	3.10	N	262260	500	72 억		357711	N	N	0	N	00	N
139	20231205	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	-390	5	-2.97	1309919120	101035	61.42	13150	13250	12730	17090	9210	13150	12965.00	2.47	0	-37845	13643	13396	13093	12846	12543	13520	12970	72	3940	500	9460	10	1	14461554	1845	-120.38	3.05	12	0.70	-106.00	4180.00	22500	20230720	-43.29	10300	20221229	23.88	22500	-43.29	20230720	10800	18.15	20230106	22500	-43.29	20230720	10300	23.88	20221229	3.10	N	262260	500	72 억		357711	N	N	0	N	00	N
140	20231205	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	-220	5	-1.67	919218590	70636	42.94	13150	13250	12930	17090	9210	13150	13013.46	2.47	0	-25862	13643	13396	13093	12846	12543	13520	12970	72	3940	500	9460	10	1	14461554	1870	-121.98	3.09	12	0.49	-106.00	4180.00	22500	20230720	-42.53	10300	20221229	25.53	22500	-42.53	20230720	10800	19.72	20230106	22500	-42.53	20230720	10300	25.53	20221229	3.10	N	262260	500	72 억		357711	N	N	0	N	00	N
141	20231205	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	-150	5	-1.14	716367380	54990	33.43	13150	13250	12970	17090	9210	13150	13027.23	2.47	0	-14399	13643	13396	13093	12846	12543	13520	12970	72	3940	500	9460	10	1	14461554	1880	-122.64	3.11	12	0.38	-106.00	4180.00	22500	20230720	-42.22	10300	20221229	26.21	22500	-42.22	20230720	10800	20.37	20230106	22500	-42.22	20230720	10300	26.21	20221229	3.10	N	262260	500	72 억		357711	N	N	0	N	00	N
142	20231205	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	-120	5	-0.91	575904540	44187	26.86	13150	13250	12970	17090	9210	13150	13033.35	2.47	0	-9447	13643	13396	13093	12846	12543	13520	12970	72	3940	500	9460	10	1	14461554	1884	-122.92	3.12	12	0.31	-106.00	4180.00	22500	20230720	-42.09	10300	20221229	26.50	22500	-42.09	20230720	10800	20.65	20230106	22500	-42.09	20230720	10300	26.50	20221229	3.10	N	262260	500	72 억		357711	N	N	0	N	00	N
143	20231205	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	-160	5	-1.22	469015960	35960	21.86	13150	13250	12970	17090	9210	13150	13042.71	2.47	0	-6569	13643	13396	13093	12846	12543	13520	12970	72	3940	500	9460	10	1	14461554	1879	-122.55	3.11	12	0.25	-106.00	4180.00	22500	20230720	-42.27	10300	20221229	26.12	22500	-42.27	20230720	10800	20.28	20230106	22500	-42.27	20230720	10300	26.12	20221229	3.10	N	262260	500	72 억		357711	N	N	0	N	00	N
144	20231205	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	-120	5	-0.91	312701600	23957	14.56	13150	13250	12970	17090	9210	13150	13052.62	2.47	0	-4883	13643	13396	13093	12846	12543	13520	12970	72	3940	500	9460	10	1	14461554	1884	-122.92	3.12	12	0.17	-106.00	4180.00	22500	20230720	-42.09	10300	20221229	26.50	22500	-42.09	20230720	10800	20.65	20230106	22500	-42.09	20230720	10300	26.50	20221229	3.10	N	262260	500	72 억		357711	N	N	0	N	00	N
145	20231205	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	-110	5	-0.84	79033680	6054	3.68	13150	13250	12970	17090	9210	13150	13054.79	2.47	0	330	13643	13396	13093	12846	12543	13520	12970	72	3940	500	9460	10	1	14461554	1886	-123.02	3.12	12	0.04	-106.00	4180.00	22500	20230720	-42.04	10300	20221229	26.60	22500	-42.04	20230720	10800	20.74	20230106	22500	-42.04	20230720	10300	26.60	20221229	3.10	N	262260	500	72 억		357711	N	N	0	N	00	N
146	20231204	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	210	2	1.62	2153227840	164219	170.46	12910	13340	12790	16820	9060	12940	13111.68	2.37	0	15251	13186	13062	12986	12862	12786	13025	12825	72	3880	500	9310	10	1	14461554	1902	-124.06	3.15	12	1.14	-106.00	4180.00	22500	20230720	-41.56	10300	20221229	27.67	22500	-41.56	20230720	10800	21.76	20230106	22500	-41.56	20230720	10300	27.67	20221229	3.03	N	262260	500	72 억		342467	N	N	12	N	00	N
147	20231204	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	280	2	2.16	2064534130	157482	163.47	12910	13340	12790	16820	9060	12940	13109.65	2.37	0	13544	13186	13062	12986	12862	12786	13025	12825	72	3880	500	9310	10	1	14461554	1912	-124.72	3.16	12	1.09	-106.00	4180.00	22500	20230720	-41.24	10300	20221229	28.35	22500	-41.24	20230720	10800	22.41	20230106	22500	-41.24	20230720	10300	28.35	20221229	3.03	N	262260	500	72 억		342467	N	N	12	N	00	N
148	20231204	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	380	2	2.94	1892819750	144543	150.04	12910	13340	12790	16820	9060	12940	13095.20	2.37	0	12604	13186	13062	12986	12862	12786	13025	12825	72	3880	500	9310	10	1	14461554	1926	-125.66	3.19	12	1.00	-106.00	4180.00	22500	20230720	-40.80	10300	20221229	29.32	22500	-40.80	20230720	10800	23.33	20230106	22500	-40.80	20230720	10300	29.32	20221229	3.03	N	262260	500	72 억		342467	N	N	12	N	00	N
149	20231204	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	280	2	2.16	1537302120	117765	122.24	12910	13250	12790	16820	9060	12940	13053.98	2.37	0	3616	13186	13062	12986	12862	12786	13025	12825	72	3880	500	9310	10	1	14461554	1912	-124.72	3.16	12	0.81	-106.00	4180.00	22500	20230720	-41.24	10300	20221229	28.35	22500	-41.24	20230720	10800	22.41	20230106	22500	-41.24	20230720	10300	28.35	20221229	3.03	N	262260	500	72 억		342467	N	N	12	N	00	N
150	20231204	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	280	2	2.16	1296245820	99492	103.27	12910	13250	12790	16820	9060	12940	13028.64	2.37	0	-2563	13186	13062	12986	12862	12786	13025	12825	72	3880	500	9310	10	1	14461554	1912	-124.72	3.16	12	0.69	-106.00	4180.00	22500	20230720	-41.24	10300	20221229	28.35	22500	-41.24	20230720	10800	22.41	20230106	22500	-41.24	20230720	10300	28.35	20221229	3.03	N	262260	500	72 억		342467	N	N	12	N	00	N
151	20231204	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	270	2	2.09	1052119080	80976	84.05	12910	13220	12790	16820	9060	12940	12992.97	2.37	0	-1438	13186	13062	12986	12862	12786	13025	12825	72	3880	500	9310	10	1	14461554	1910	-124.62	3.16	12	0.56	-106.00	4180.00	22500	20230720	-41.29	10300	20221229	28.25	22500	-41.29	20230720	10800	22.31	20230106	22500	-41.29	20230720	10300	28.25	20221229	3.03	N	262260	500	72 억		342467	N	N	12	N	00	N
152	20231204	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13140	200	2	1.55	666297340	51562	53.52	12910	13140	12790	16820	9060	12940	12922.26	2.37	0	-2521	13186	13062	12986	12862	12786	13025	12825	72	3880	500	9310	10	1	14461554	1900	-123.96	3.14	12	0.36	-106.00	4180.00	22500	20230720	-41.60	10300	20221229	27.57	22500	-41.60	20230720	10800	21.67	20230106	22500	-41.60	20230720	10300	27.57	20221229	3.03	N	262260	500	72 억		342467	N	N	12	N	00	N
153	20231204	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	-120	5	-0.93	201239610	15636	16.23	12910	12940	12810	16820	9060	12940	12870.27	2.37	0	-2068	13186	13062	12986	12862	12786	13025	12825	72	3880	500	9310	10	1	14461554	1854	-120.94	3.07	12	0.11	-106.00	4180.00	22500	20230720	-43.02	10300	20221229	24.47	22500	-43.02	20230720	10800	18.70	20230106	22500	-43.02	20230720	10300	24.47	20221229	3.03	N	262260	500	72 억		342467	N	N	12	N	00	N
154	20231201	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	-90	5	-0.69	1241274560	95707	51.36	13030	13110	12910	16930	9130	13030	12969.54	2.42	0	-7131	13470	13250	13110	12890	12750	13360	13000	72	3900	500	9380	10	1	14461554	1871	-122.08	3.10	12	0.66	-106.00	4180.00	22500	20230720	-42.49	10300	20221229	25.63	22500	-42.49	20230720	10800	19.81	20230106	22500	-42.49	20230720	10300	25.63	20221229	3.00	N	262260	500	72 억		349581	N	N	12	N	00	N
155	20231201	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	-90	5	-0.69	1167082920	89972	48.29	13030	13110	12910	16930	9130	13030	12971.61	2.42	0	-6058	13470	13250	13110	12890	12750	13360	13000	72	3900	500	9380	10	1	14461554	1871	-122.08	3.10	12	0.62	-106.00	4180.00	22500	20230720	-42.49	10300	20221229	25.63	22500	-42.49	20230720	10800	19.81	20230106	22500	-42.49	20230720	10300	25.63	20221229	3.00	N	262260	500	72 억		349581	N	N	18	N	00	N
156	20231201	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12950	-80	5	-0.61	977532720	75319	40.42	13030	13110	12910	16930	9130	13030	12978.56	2.42	0	-5678	13470	13250	13110	12890	12750	13360	13000	72	3900	500	9380	10	1	14461554	1873	-122.17	3.10	12	0.52	-106.00	4180.00	22500	20230720	-42.44	10300	20221229	25.73	22500	-42.44	20230720	10800	19.91	20230106	22500	-42.44	20230720	10300	25.73	20221229	3.00	N	262260	500	72 억		349581	N	N	18	N	00	N
157	20231201	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12960	-70	5	-0.54	861481520	66358	35.61	13030	13110	12910	16930	9130	13030	12982.32	2.42	0	-4903	13470	13250	13110	12890	12750	13360	13000	72	3900	500	9380	10	1	14461554	1874	-122.26	3.10	12	0.46	-106.00	4180.00	22500	20230720	-42.40	10300	20221229	25.83	22500	-42.40	20230720	10800	20.00	20230106	22500	-42.40	20230720	10300	25.83	20221229	3.00	N	262260	500	72 억		349581	N	N	18	N	00	N
158	20231201	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	-10	5	-0.08	766193490	59021	31.67	13030	13110	12910	16930	9130	13030	12981.70	2.42	0	-4810	13470	13250	13110	12890	12750	13360	13000	72	3900	500	9380	10	1	14461554	1883	-122.83	3.11	12	0.41	-106.00	4180.00	22500	20230720	-42.13	10300	20221229	26.41	22500	-42.13	20230720	10800	20.56	20230106	22500	-42.13	20230720	10300	26.41	20221229	3.00	N	262260	500	72 억		349581	N	N	18	N	00	N
159	20231201	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	30	2	0.23	668135190	51499	27.64	13030	13110	12910	16930	9130	13030	12973.73	2.42	0	-7919	13470	13250	13110	12890	12750	13360	13000	72	3900	500	9380	10	1	14461554	1889	-123.21	3.12	12	0.36	-106.00	4180.00	22500	20230720	-41.96	10300	20221229	26.80	22500	-41.96	20230720	10800	20.93	20230106	22500	-41.96	20230720	10300	26.80	20221229	3.00	N	262260	500	72 억		349581	N	N	18	N	00	N
160	20231201	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12960	-70	5	-0.54	491772280	37935	20.36	13030	13100	12910	16930	9130	13030	12963.52	2.42	0	-11029	13470	13250	13110	12890	12750	13360	13000	72	3900	500	9380	10	1	14461554	1874	-122.26	3.10	12	0.26	-106.00	4180.00	22500	20230720	-42.40	10300	20221229	25.83	22500	-42.40	20230720	10800	20.00	20230106	22500	-42.40	20230720	10300	25.83	20221229	3.00	N	262260	500	72 억		349581	N	N	18	N	00	N
161	20231201	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	-10	5	-0.08	77588420	5962	3.20	13030	13100	12970	16930	9130	13030	13013.78	2.42	0	107	13470	13250	13110	12890	12750	13360	13000	72	3900	500	9380	10	1	14461554	1883	-122.83	3.11	12	0.04	-106.00	4180.00	22500	20230720	-42.13	10300	20221229	26.41	22500	-42.13	20230720	10800	20.56	20230106	22500	-42.13	20230720	10300	26.41	20221229	3.00	N	262260	500	72 억		349581	N	N	18	N	00	N