KissMeData/270660/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	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	170	2	1.43	756135510	63424	105.92	11890	12060	11760	15450	8330	11890	11920.35	0.40	7536	7803	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1470	21.16	2.36	12	0.52	570.00	5106.00	22450	20230327	-46.28	9800	20231027	23.06	22450	-46.28	20230327	9800	23.06	20231027	22450	-46.28	20230327	9800	23.06	20231027	5.16	N	270660	500	60 억		48420	N	N	0	N	00	N
3	20231229	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	170	2	1.43	756135510	63424	105.92	11890	12060	11760	15450	8330	11890	11920.35	0.40	7536	7803	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1470	21.16	2.36	12	0.52	570.00	5106.00	22450	20230327	-46.28	9800	20231027	23.06	22450	-46.28	20230327	9800	23.06	20231027	22450	-46.28	20230327	9800	23.06	20231027	5.16	N	270660	500	60 억		48420	N	N	0	N	00	N
4	20231229	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	170	2	1.43	756135510	63424	105.92	11890	12060	11760	15450	8330	11890	11920.35	0.40	7536	7803	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1470	21.16	2.36	12	0.52	570.00	5106.00	22450	20230327	-46.28	9800	20231027	23.06	22450	-46.28	20230327	9800	23.06	20231027	22450	-46.28	20230327	9800	23.06	20231027	5.16	N	270660	500	60 억		48420	N	N	0	N	00	N
5	20231229	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	170	2	1.43	756135510	63424	105.92	11890	12060	11760	15450	8330	11890	11920.35	0.40	7536	7803	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1470	21.16	2.36	12	0.52	570.00	5106.00	22450	20230327	-46.28	9800	20231027	23.06	22450	-46.28	20230327	9800	23.06	20231027	22450	-46.28	20230327	9800	23.06	20231027	5.16	N	270660	500	60 억		48420	N	N	0	N	00	N
6	20231229	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	170	2	1.43	756135510	63424	105.92	11890	12060	11760	15450	8330	11890	11920.35	0.40	7536	7803	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1470	21.16	2.36	12	0.52	570.00	5106.00	22450	20230327	-46.28	9800	20231027	23.06	22450	-46.28	20230327	9800	23.06	20231027	22450	-46.28	20230327	9800	23.06	20231027	5.16	N	270660	500	60 억		48420	N	N	0	N	00	N
7	20231229	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	170	2	1.43	756135510	63424	105.92	11890	12060	11760	15450	8330	11890	11920.35	0.40	7536	7803	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1470	21.16	2.36	12	0.52	570.00	5106.00	22450	20230327	-46.28	9800	20231027	23.06	22450	-46.28	20230327	9800	23.06	20231027	22450	-46.28	20230327	9800	23.06	20231027	5.16	N	270660	500	60 억		48420	N	N	0	N	00	N
8	20231229	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	170	2	1.43	756135510	63424	105.92	11890	12060	11760	15450	8330	11890	11920.35	0.40	7536	7803	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1470	21.16	2.36	12	0.52	570.00	5106.00	22450	20230327	-46.28	9800	20231027	23.06	22450	-46.28	20230327	9800	23.06	20231027	22450	-46.28	20230327	9800	23.06	20231027	5.16	N	270660	500	60 억		48420	N	N	0	N	00	N
9	20231229	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	170	2	1.43	756135510	63424	105.92	11890	12060	11760	15450	8330	11890	11920.35	0.40	7536	7803	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1470	21.16	2.36	12	0.52	570.00	5106.00	22450	20230327	-46.28	9800	20231027	23.06	22450	-46.28	20230327	9800	23.06	20231027	22450	-46.28	20230327	9800	23.06	20231027	5.16	N	270660	500	60 억		48420	N	N	0	N	00	N
10	20231228	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	170	2	1.43	747697590	62722	104.75	11890	12060	11760	15450	8330	11890	11920.35	0.34	0	7803	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1470	21.16	2.36	12	0.51	570.00	5106.00	22450	20230327	-46.28	9800	20231027	23.06	22450	-46.28	20230327	9800	23.06	20231027	22450	-46.28	20230327	9800	23.06	20231027	5.16	N	270660	500	60 억		40884	N	N	0	N	00	N
11	20231228	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12010	120	2	1.01	689606790	57897	96.69	11890	12020	11760	15450	8330	11890	11910.92	0.34	0	7441	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1464	21.07	2.35	12	0.47	570.00	5106.00	22450	20230327	-46.50	9800	20231027	22.55	22450	-46.50	20230327	9800	22.55	20231027	22450	-46.50	20230327	9800	22.55	20231027	5.16	N	270660	500	60 억		40884	N	N	0	N	00	N
12	20231228	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11970	80	2	0.67	571910830	48081	80.30	11890	11990	11760	15450	8330	11890	11894.74	0.34	0	4732	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1459	21.00	2.34	12	0.39	570.00	5106.00	22450	20230327	-46.68	9800	20231027	22.14	22450	-46.68	20230327	9800	22.14	20231027	22450	-46.68	20230327	9800	22.14	20231027	5.16	N	270660	500	60 억		40884	N	N	0	N	00	N
13	20231228	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	40	2	0.34	420164810	35387	59.10	11890	11940	11760	15450	8330	11890	11873.42	0.34	0	170	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1454	20.93	2.34	12	0.29	570.00	5106.00	22450	20230327	-46.86	9800	20231027	21.73	22450	-46.86	20230327	9800	21.73	20231027	22450	-46.86	20230327	9800	21.73	20231027	5.16	N	270660	500	60 억		40884	N	N	0	N	00	N
14	20231228	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	-20	5	-0.17	254819360	21483	35.88	11890	11910	11760	15450	8330	11890	11861.44	0.34	0	-752	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1447	20.82	2.32	12	0.18	570.00	5106.00	22450	20230327	-47.13	9800	20231027	21.12	22450	-47.13	20230327	9800	21.12	20231027	22450	-47.13	20230327	9800	21.12	20231027	5.16	N	270660	500	60 억		40884	N	N	0	N	00	N
15	20231228	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	-20	5	-0.17	215819600	18202	30.40	11890	11910	11760	15450	8330	11890	11856.92	0.34	0	-396	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1447	20.82	2.32	12	0.15	570.00	5106.00	22450	20230327	-47.13	9800	20231027	21.12	22450	-47.13	20230327	9800	21.12	20231027	22450	-47.13	20230327	9800	21.12	20231027	5.16	N	270660	500	60 억		40884	N	N	0	N	00	N
16	20231228	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	-10	5	-0.08	149511800	12614	21.07	11890	11910	11760	15450	8330	11890	11852.85	0.34	0	-1239	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1448	20.84	2.33	12	0.10	570.00	5106.00	22450	20230327	-47.08	9800	20231027	21.22	22450	-47.08	20230327	9800	21.22	20231027	22450	-47.08	20230327	9800	21.22	20231027	5.16	N	270660	500	60 억		40884	N	N	0	N	00	N
17	20231228	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	-130	5	-1.09	38765210	3274	5.47	11890	11890	11760	15450	8330	11890	11840.32	0.34	0	-10	12256	12072	11706	11522	11156	12165	11615	61	3560	500	8320	10	1	12191342	1434	20.63	2.30	12	0.03	570.00	5106.00	22450	20230327	-47.62	9800	20231027	20.00	22450	-47.62	20230327	9800	20.00	20231027	22450	-47.62	20230327	9800	20.00	20231027	5.16	N	270660	500	60 억		40884	N	N	0	N	00	N
18	20231227	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	490	2	4.30	689045640	59216	110.20	11340	11890	11340	14820	7980	11400	11634.98	0.24	0	11316	11746	11572	11476	11302	11206	11525	11255	61	3420	500	7980	10	1	12191342	1450	20.86	2.33	12	0.49	570.00	5106.00	22450	20230327	-47.04	9800	20231027	21.33	22450	-47.04	20230327	9800	21.33	20231027	22450	-47.04	20230327	9800	21.33	20231027	5.18	N	270660	500	60 억		28938	N	N	0	N	00	N
19	20231227	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	310	2	2.72	578385660	49869	92.81	11340	11810	11340	14820	7980	11400	11598.10	0.24	0	11147	11746	11572	11476	11302	11206	11525	11255	61	3420	500	7980	10	1	12191342	1428	20.54	2.29	12	0.41	570.00	5106.00	22450	20230327	-47.84	9800	20231027	19.49	22450	-47.84	20230327	9800	19.49	20231027	22450	-47.84	20230327	9800	19.49	20231027	5.18	N	270660	500	60 억		28938	N	N	0	N	00	N
20	20231227	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	270	2	2.37	442619120	38316	71.31	11340	11690	11340	14820	7980	11400	11551.81	0.24	0	11262	11746	11572	11476	11302	11206	11525	11255	61	3420	500	7980	10	1	12191342	1423	20.47	2.29	12	0.31	570.00	5106.00	22450	20230327	-48.02	9800	20231027	19.08	22450	-48.02	20230327	9800	19.08	20231027	22450	-48.02	20230327	9800	19.08	20231027	5.18	N	270660	500	60 억		28938	N	N	0	N	00	N
21	20231227	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	150	2	1.32	319420140	27715	51.58	11340	11690	11340	14820	7980	11400	11525.17	0.24	0	4427	11746	11572	11476	11302	11206	11525	11255	61	3420	500	7980	10	1	12191342	1408	20.26	2.26	12	0.23	570.00	5106.00	22450	20230327	-48.55	9800	20231027	17.86	22450	-48.55	20230327	9800	17.86	20231027	22450	-48.55	20230327	9800	17.86	20231027	5.18	N	270660	500	60 억		28938	N	N	0	N	00	N
22	20231227	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	120	2	1.05	234541670	20388	37.94	11340	11690	11340	14820	7980	11400	11503.91	0.24	0	795	11746	11572	11476	11302	11206	11525	11255	61	3420	500	7980	10	1	12191342	1404	20.21	2.26	12	0.17	570.00	5106.00	22450	20230327	-48.69	9800	20231027	17.55	22450	-48.69	20230327	9800	17.55	20231027	22450	-48.69	20230327	9800	17.55	20231027	5.18	N	270660	500	60 억		28938	N	N	0	N	00	N
23	20231227	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	60	2	0.53	175814560	15284	28.44	11340	11690	11340	14820	7980	11400	11503.18	0.24	0	-1474	11746	11572	11476	11302	11206	11525	11255	61	3420	500	7980	10	1	12191342	1397	20.11	2.24	12	0.13	570.00	5106.00	22450	20230327	-48.95	9800	20231027	16.94	22450	-48.95	20230327	9800	16.94	20231027	22450	-48.95	20230327	9800	16.94	20231027	5.18	N	270660	500	60 억		28938	N	N	0	N	00	N
24	20231227	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	40	2	0.35	124341320	10806	20.11	11340	11690	11340	14820	7980	11400	11506.69	0.24	0	-2912	11746	11572	11476	11302	11206	11525	11255	61	3420	500	7980	10	1	12191342	1395	20.07	2.24	12	0.09	570.00	5106.00	22450	20230327	-49.04	9800	20231027	16.73	22450	-49.04	20230327	9800	16.73	20231027	22450	-49.04	20230327	9800	16.73	20231027	5.18	N	270660	500	60 억		28938	N	N	0	N	00	N
25	20231227	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	230	2	2.02	40800650	3540	6.59	11340	11690	11340	14820	7980	11400	11525.61	0.24	0	165	11746	11572	11476	11302	11206	11525	11255	61	3420	500	7980	10	1	12191342	1418	20.40	2.28	12	0.03	570.00	5106.00	22450	20230327	-48.20	9800	20231027	18.67	22450	-48.20	20230327	9800	18.67	20231027	22450	-48.20	20230327	9800	18.67	20231027	5.18	N	270660	500	60 억		28938	N	N	0	N	00	N
26	20231226	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-250	5	-2.15	603109020	52627	82.63	11550	11650	11380	15140	8160	11650	11460.37	0.22	0	1522	12036	11842	11746	11552	11456	11795	11505	61	3490	500	8150	10	1	12191342	1390	20.00	2.23	12	0.43	570.00	5106.00	22450	20230327	-49.22	9800	20231027	16.33	22450	-49.22	20230327	9800	16.33	20231027	22450	-49.22	20230327	9800	16.33	20231027	5.20	N	270660	500	60 억		27296	N	N	0	N	00	N
27	20231226	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	-230	5	-1.97	567020970	49464	77.67	11550	11650	11380	15140	8160	11650	11463.31	0.22	0	1688	12036	11842	11746	11552	11456	11795	11505	61	3490	500	8150	10	1	12191342	1392	20.04	2.24	12	0.41	570.00	5106.00	22450	20230327	-49.13	9800	20231027	16.53	22450	-49.13	20230327	9800	16.53	20231027	22450	-49.13	20230327	9800	16.53	20231027	5.20	N	270660	500	60 억		27296	N	N	0	N	00	N
28	20231226	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	-240	5	-2.06	493065410	42988	67.50	11550	11650	11380	15140	8160	11650	11469.84	0.22	0	1529	12036	11842	11746	11552	11456	11795	11505	61	3490	500	8150	10	1	12191342	1391	20.02	2.23	12	0.35	570.00	5106.00	22450	20230327	-49.18	9800	20231027	16.43	22450	-49.18	20230327	9800	16.43	20231027	22450	-49.18	20230327	9800	16.43	20231027	5.20	N	270660	500	60 억		27296	N	N	0	N	00	N
29	20231226	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-180	5	-1.55	421943530	36770	57.74	11550	11650	11380	15140	8160	11650	11475.21	0.22	0	1306	12036	11842	11746	11552	11456	11795	11505	61	3490	500	8150	10	1	12191342	1398	20.12	2.25	12	0.30	570.00	5106.00	22450	20230327	-48.91	9800	20231027	17.04	22450	-48.91	20230327	9800	17.04	20231027	22450	-48.91	20230327	9800	17.04	20231027	5.20	N	270660	500	60 억		27296	N	N	0	N	00	N
30	20231226	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	-190	5	-1.63	378229600	32957	51.75	11550	11650	11380	15140	8160	11650	11476.46	0.22	0	1436	12036	11842	11746	11552	11456	11795	11505	61	3490	500	8150	10	1	12191342	1397	20.11	2.24	12	0.27	570.00	5106.00	22450	20230327	-48.95	9800	20231027	16.94	22450	-48.95	20230327	9800	16.94	20231027	22450	-48.95	20230327	9800	16.94	20231027	5.20	N	270660	500	60 억		27296	N	N	0	N	00	N
31	20231226	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	-170	5	-1.46	337082910	29377	46.13	11550	11650	11380	15140	8160	11650	11474.38	0.22	0	1557	12036	11842	11746	11552	11456	11795	11505	61	3490	500	8150	10	1	12191342	1400	20.14	2.25	12	0.24	570.00	5106.00	22450	20230327	-48.86	9800	20231027	17.14	22450	-48.86	20230327	9800	17.14	20231027	22450	-48.86	20230327	9800	17.14	20231027	5.20	N	270660	500	60 억		27296	N	N	0	N	00	N
32	20231226	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	-140	5	-1.20	254287010	22176	34.82	11550	11650	11380	15140	8160	11650	11466.77	0.22	0	1527	12036	11842	11746	11552	11456	11795	11505	61	3490	500	8150	10	1	12191342	1403	20.19	2.25	12	0.18	570.00	5106.00	22450	20230327	-48.73	9800	20231027	17.45	22450	-48.73	20230327	9800	17.45	20231027	22450	-48.73	20230327	9800	17.45	20231027	5.20	N	270660	500	60 억		27296	N	N	0	N	00	N
33	20231226	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	-190	5	-1.63	82347820	7152	11.23	11550	11650	11450	15140	8160	11650	11513.96	0.22	0	-2252	12036	11842	11746	11552	11456	11795	11505	61	3490	500	8150	10	1	12191342	1397	20.11	2.24	12	0.06	570.00	5106.00	22450	20230327	-48.95	9800	20231027	16.94	22450	-48.95	20230327	9800	16.94	20231027	22450	-48.95	20230327	9800	16.94	20231027	5.20	N	270660	500	60 억		27296	N	N	0	N	00	N
34	20231222	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	-240	5	-2.02	742373670	63226	147.50	11910	11940	11650	15450	8330	11890	11741.78	0.38	0	-19096	12196	12042	11946	11792	11696	11995	11745	61	3560	500	8320	10	1	12191342	1420	20.44	2.28	12	0.52	570.00	5106.00	22450	20230327	-48.11	9800	20231027	18.88	22450	-48.11	20230327	9800	18.88	20231027	22450	-48.11	20230327	9800	18.88	20231027	5.23	N	270660	500	60 억		46392	N	N	0	N	00	N
35	20231222	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	-210	5	-1.77	661288680	56275	131.28	11910	11940	11680	15450	8330	11890	11751.02	0.38	0	-17165	12196	12042	11946	11792	11696	11995	11745	61	3560	500	8320	10	1	12191342	1424	20.49	2.29	12	0.46	570.00	5106.00	22450	20230327	-47.97	9800	20231027	19.18	22450	-47.97	20230327	9800	19.18	20231027	22450	-47.97	20230327	9800	19.18	20231027	5.23	N	270660	500	60 억		46392	N	N	0	N	00	N
36	20231222	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	-150	5	-1.26	445211960	37815	88.22	11910	11940	11700	15450	8330	11890	11773.42	0.38	0	-8449	12196	12042	11946	11792	11696	11995	11745	61	3560	500	8320	10	1	12191342	1431	20.60	2.30	12	0.31	570.00	5106.00	22450	20230327	-47.71	9800	20231027	19.80	22450	-47.71	20230327	9800	19.80	20231027	22450	-47.71	20230327	9800	19.80	20231027	5.23	N	270660	500	60 억		46392	N	N	0	N	00	N
37	20231222	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	-150	5	-1.26	378226820	32106	74.90	11910	11940	11700	15450	8330	11890	11780.57	0.38	0	-6146	12196	12042	11946	11792	11696	11995	11745	61	3560	500	8320	10	1	12191342	1431	20.60	2.30	12	0.26	570.00	5106.00	22450	20230327	-47.71	9800	20231027	19.80	22450	-47.71	20230327	9800	19.80	20231027	22450	-47.71	20230327	9800	19.80	20231027	5.23	N	270660	500	60 억		46392	N	N	0	N	00	N
38	20231222	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	-120	5	-1.01	352674530	29930	69.82	11910	11940	11700	15450	8330	11890	11783.31	0.38	0	-6110	12196	12042	11946	11792	11696	11995	11745	61	3560	500	8320	10	1	12191342	1435	20.65	2.31	12	0.25	570.00	5106.00	22450	20230327	-47.57	9800	20231027	20.10	22450	-47.57	20230327	9800	20.10	20231027	22450	-47.57	20230327	9800	20.10	20231027	5.23	N	270660	500	60 억		46392	N	N	0	N	00	N
39	20231222	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	-140	5	-1.18	300651380	25506	59.50	11910	11940	11700	15450	8330	11890	11787.48	0.38	0	-6048	12196	12042	11946	11792	11696	11995	11745	61	3560	500	8320	10	1	12191342	1432	20.61	2.30	12	0.21	570.00	5106.00	22450	20230327	-47.66	9800	20231027	19.90	22450	-47.66	20230327	9800	19.90	20231027	22450	-47.66	20230327	9800	19.90	20231027	5.23	N	270660	500	60 억		46392	N	N	0	N	00	N
40	20231222	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	-140	5	-1.18	220248820	18646	43.50	11910	11940	11720	15450	8330	11890	11812.12	0.38	0	-5564	12196	12042	11946	11792	11696	11995	11745	61	3560	500	8320	10	1	12191342	1432	20.61	2.30	12	0.15	570.00	5106.00	22450	20230327	-47.66	9800	20231027	19.90	22450	-47.66	20230327	9800	19.90	20231027	22450	-47.66	20230327	9800	19.90	20231027	5.23	N	270660	500	60 억		46392	N	N	0	N	00	N
41	20231222	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	-40	5	-0.34	56844160	4776	11.14	11910	11940	11840	15450	8330	11890	11902.04	0.38	0	-3452	12196	12042	11946	11792	11696	11995	11745	61	3560	500	8320	10	1	12191342	1445	20.79	2.32	12	0.04	570.00	5106.00	22450	20230327	-47.22	9800	20231027	20.92	22450	-47.22	20230327	9800	20.92	20231027	22450	-47.22	20230327	9800	20.92	20231027	5.23	N	270660	500	60 억		46392	N	N	0	N	00	N
42	20231221	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-110	5	-0.92	510269330	42741	77.82	11930	12100	11850	15600	8400	12000	11938.88	0.41	0	-4063	12233	12116	12033	11916	11833	12075	11875	61	3600	500	8400	10	1	12191342	1450	20.86	2.33	12	0.35	570.00	5106.00	22450	20230327	-47.04	9800	20231027	21.33	22450	-47.04	20230327	9800	21.33	20231027	22450	-47.04	20230327	9800	21.33	20231027	5.19	N	270660	500	60 억		50456	N	N	0	N	00	N
43	20231221	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-100	5	-0.83	471619940	39486	71.89	11930	12100	11850	15600	8400	12000	11943.98	0.41	0	-3503	12233	12116	12033	11916	11833	12075	11875	61	3600	500	8400	10	1	12191342	1451	20.88	2.33	12	0.32	570.00	5106.00	22450	20230327	-46.99	9800	20231027	21.43	22450	-46.99	20230327	9800	21.43	20231027	22450	-46.99	20230327	9800	21.43	20231027	5.19	N	270660	500	60 억		50456	N	N	0	N	00	N
44	20231221	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-100	5	-0.83	383683380	32085	58.42	11930	12100	11850	15600	8400	12000	11958.34	0.41	0	-760	12233	12116	12033	11916	11833	12075	11875	61	3600	500	8400	10	1	12191342	1451	20.88	2.33	12	0.26	570.00	5106.00	22450	20230327	-46.99	9800	20231027	21.43	22450	-46.99	20230327	9800	21.43	20231027	22450	-46.99	20230327	9800	21.43	20231027	5.19	N	270660	500	60 억		50456	N	N	0	N	00	N
45	20231221	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-100	5	-0.83	348459670	29127	53.03	11930	12100	11850	15600	8400	12000	11963.46	0.41	0	-118	12233	12116	12033	11916	11833	12075	11875	61	3600	500	8400	10	1	12191342	1451	20.88	2.33	12	0.24	570.00	5106.00	22450	20230327	-46.99	9800	20231027	21.43	22450	-46.99	20230327	9800	21.43	20231027	22450	-46.99	20230327	9800	21.43	20231027	5.19	N	270660	500	60 억		50456	N	N	0	N	00	N
46	20231221	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	-60	5	-0.50	308550450	25778	46.94	11930	12100	11850	15600	8400	12000	11969.53	0.41	0	121	12233	12116	12033	11916	11833	12075	11875	61	3600	500	8400	10	1	12191342	1456	20.95	2.34	12	0.21	570.00	5106.00	22450	20230327	-46.82	9800	20231027	21.84	22450	-46.82	20230327	9800	21.84	20231027	22450	-46.82	20230327	9800	21.84	20231027	5.19	N	270660	500	60 억		50456	N	N	0	N	00	N
47	20231221	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-110	5	-0.92	258045940	21540	39.22	11930	12100	11850	15600	8400	12000	11979.85	0.41	0	-2301	12233	12116	12033	11916	11833	12075	11875	61	3600	500	8400	10	1	12191342	1450	20.86	2.33	12	0.18	570.00	5106.00	22450	20230327	-47.04	9800	20231027	21.33	22450	-47.04	20230327	9800	21.33	20231027	22450	-47.04	20230327	9800	21.33	20231027	5.19	N	270660	500	60 억		50456	N	N	0	N	00	N
48	20231221	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	40	2	0.33	167508120	13960	25.42	11930	12100	11850	15600	8400	12000	11999.15	0.41	0	2599	12233	12116	12033	11916	11833	12075	11875	61	3600	500	8400	10	1	12191342	1468	21.12	2.36	12	0.11	570.00	5106.00	22450	20230327	-46.37	9800	20231027	22.86	22450	-46.37	20230327	9800	22.86	20231027	22450	-46.37	20230327	9800	22.86	20231027	5.19	N	270660	500	60 억		50456	N	N	0	N	00	N
49	20231221	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	-50	5	-0.42	47806930	4015	7.31	11930	11950	11850	15600	8400	12000	11907.08	0.41	0	-89	12233	12116	12033	11916	11833	12075	11875	61	3600	500	8400	10	1	12191342	1457	20.96	2.34	12	0.03	570.00	5106.00	22450	20230327	-46.77	9800	20231027	21.94	22450	-46.77	20230327	9800	21.94	20231027	22450	-46.77	20230327	9800	21.94	20231027	5.19	N	270660	500	60 억		50456	N	N	0	N	00	N
50	20231220	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	0	3	0.00	661187350	54868	97.63	12040	12150	11950	15600	8400	12000	12050.86	0.45	0	-3801	12240	12120	12060	11940	11880	12090	11910	61	3600	500	8400	10	1	12191342	1463	21.05	2.35	12	0.45	570.00	5106.00	22450	20230327	-46.55	9800	20231027	22.45	22450	-46.55	20230327	9800	22.45	20231027	22450	-46.55	20230327	9800	22.45	20231027	5.29	N	270660	500	60 억		54526	N	N	0	N	00	N
51	20231220	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	20	2	0.17	628638220	52157	92.81	12040	12150	11950	15600	8400	12000	12052.81	0.45	0	-3553	12240	12120	12060	11940	11880	12090	11910	61	3600	500	8400	10	1	12191342	1465	21.09	2.35	12	0.43	570.00	5106.00	22450	20230327	-46.46	9800	20231027	22.65	22450	-46.46	20230327	9800	22.65	20231027	22450	-46.46	20230327	9800	22.65	20231027	5.29	N	270660	500	60 억		54526	N	N	0	N	00	N
52	20231220	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	40	2	0.33	581495430	48234	85.83	12040	12150	11950	15600	8400	12000	12055.72	0.45	0	-2907	12240	12120	12060	11940	11880	12090	11910	61	3600	500	8400	10	1	12191342	1468	21.12	2.36	12	0.40	570.00	5106.00	22450	20230327	-46.37	9800	20231027	22.86	22450	-46.37	20230327	9800	22.86	20231027	22450	-46.37	20230327	9800	22.86	20231027	5.29	N	270660	500	60 억		54526	N	N	0	N	00	N
53	20231220	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	0	3	0.00	526670390	43666	77.70	12040	12150	11950	15600	8400	12000	12061.34	0.45	0	-2708	12240	12120	12060	11940	11880	12090	11910	61	3600	500	8400	10	1	12191342	1463	21.05	2.35	12	0.36	570.00	5106.00	22450	20230327	-46.55	9800	20231027	22.45	22450	-46.55	20230327	9800	22.45	20231027	22450	-46.55	20230327	9800	22.45	20231027	5.29	N	270660	500	60 억		54526	N	N	0	N	00	N
54	20231220	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	50	2	0.42	380377820	31480	56.02	12040	12150	12000	15600	8400	12000	12083.16	0.45	0	4330	12240	12120	12060	11940	11880	12090	11910	61	3600	500	8400	10	1	12191342	1469	21.14	2.36	12	0.26	570.00	5106.00	22450	20230327	-46.33	9800	20231027	22.96	22450	-46.33	20230327	9800	22.96	20231027	22450	-46.33	20230327	9800	22.96	20231027	5.29	N	270660	500	60 억		54526	N	N	0	N	00	N
55	20231220	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	70	2	0.58	294040860	24319	43.27	12040	12150	12000	15600	8400	12000	12090.99	0.45	0	5792	12240	12120	12060	11940	11880	12090	11910	61	3600	500	8400	10	1	12191342	1471	21.18	2.36	12	0.20	570.00	5106.00	22450	20230327	-46.24	9800	20231027	23.16	22450	-46.24	20230327	9800	23.16	20231027	22450	-46.24	20230327	9800	23.16	20231027	5.29	N	270660	500	60 억		54526	N	N	0	N	00	N
56	20231220	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12120	120	2	1.00	198987670	16454	29.28	12040	12150	12000	15600	8400	12000	12093.57	0.45	0	4460	12240	12120	12060	11940	11880	12090	11910	61	3600	500	8400	10	1	12191342	1478	21.26	2.37	12	0.13	570.00	5106.00	22450	20230327	-46.01	9800	20231027	23.67	22450	-46.01	20230327	9800	23.67	20231027	22450	-46.01	20230327	9800	23.67	20231027	5.29	N	270660	500	60 억		54526	N	N	0	N	00	N
57	20231220	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	60	2	0.50	36195960	3007	5.35	12040	12100	12000	15600	8400	12000	12037.23	0.45	0	20	12240	12120	12060	11940	11880	12090	11910	61	3600	500	8400	10	1	12191342	1470	21.16	2.36	12	0.02	570.00	5106.00	22450	20230327	-46.28	9800	20231027	23.06	22450	-46.28	20230327	9800	23.06	20231027	22450	-46.28	20230327	9800	23.06	20231027	5.29	N	270660	500	60 억		54526	N	N	0	N	00	N
58	20231219	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	-150	5	-1.23	667267780	55447	63.53	12140	12180	12000	15790	8510	12150	12034.65	0.48	0	-4260	12443	12296	12143	11996	11843	12220	11920	61	3640	500	8500	10	1	12191342	1463	21.05	2.35	12	0.45	570.00	5106.00	22450	20230327	-46.55	9800	20231027	22.45	22450	-46.55	20230327	9800	22.45	20231027	22450	-46.55	20230327	9800	22.45	20231027	5.31	N	270660	500	60 억		59044	N	N	0	N	00	N
59	20231219	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12010	-140	5	-1.15	617869690	51331	58.81	12140	12180	12000	15790	8510	12150	12036.97	0.48	0	-4200	12443	12296	12143	11996	11843	12220	11920	61	3640	500	8500	10	1	12191342	1464	21.07	2.35	12	0.42	570.00	5106.00	22450	20230327	-46.50	9800	20231027	22.55	22450	-46.50	20230327	9800	22.55	20231027	22450	-46.50	20230327	9800	22.55	20231027	5.31	N	270660	500	60 억		59044	N	N	0	N	00	N
60	20231219	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	-150	5	-1.23	543032950	45100	51.67	12140	12180	12000	15790	8510	12150	12040.64	0.48	0	-4121	12443	12296	12143	11996	11843	12220	11920	61	3640	500	8500	10	1	12191342	1463	21.05	2.35	12	0.37	570.00	5106.00	22450	20230327	-46.55	9800	20231027	22.45	22450	-46.55	20230327	9800	22.45	20231027	22450	-46.55	20230327	9800	22.45	20231027	5.31	N	270660	500	60 억		59044	N	N	0	N	00	N
61	20231219	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	-110	5	-0.91	458769890	38083	43.63	12140	12180	12000	15790	8510	12150	12046.58	0.48	0	-2539	12443	12296	12143	11996	11843	12220	11920	61	3640	500	8500	10	1	12191342	1468	21.12	2.36	12	0.31	570.00	5106.00	22450	20230327	-46.37	9800	20231027	22.86	22450	-46.37	20230327	9800	22.86	20231027	22450	-46.37	20230327	9800	22.86	20231027	5.31	N	270660	500	60 억		59044	N	N	0	N	00	N
62	20231219	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-130	5	-1.07	393524550	32650	37.41	12140	12180	12000	15790	8510	12150	12052.82	0.48	0	-2092	12443	12296	12143	11996	11843	12220	11920	61	3640	500	8500	10	1	12191342	1465	21.09	2.35	12	0.27	570.00	5106.00	22450	20230327	-46.46	9800	20231027	22.65	22450	-46.46	20230327	9800	22.65	20231027	22450	-46.46	20230327	9800	22.65	20231027	5.31	N	270660	500	60 억		59044	N	N	0	N	00	N
63	20231219	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	-150	5	-1.23	328484270	27240	31.21	12140	12180	12000	15790	8510	12150	12058.89	0.48	0	-2102	12443	12296	12143	11996	11843	12220	11920	61	3640	500	8500	10	1	12191342	1463	21.05	2.35	12	0.22	570.00	5106.00	22450	20230327	-46.55	9800	20231027	22.45	22450	-46.55	20230327	9800	22.45	20231027	22450	-46.55	20230327	9800	22.45	20231027	5.31	N	270660	500	60 억		59044	N	N	0	N	00	N
64	20231219	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	-70	5	-0.58	224293150	18585	21.29	12140	12180	12000	15790	8510	12150	12068.50	0.48	0	-2135	12443	12296	12143	11996	11843	12220	11920	61	3640	500	8500	10	1	12191342	1473	21.19	2.37	12	0.15	570.00	5106.00	22450	20230327	-46.19	9800	20231027	23.27	22450	-46.19	20230327	9800	23.27	20231027	22450	-46.19	20230327	9800	23.27	20231027	5.31	N	270660	500	60 억		59044	N	N	0	N	00	N
65	20231219	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	-100	5	-0.82	96422910	7979	9.14	12140	12180	12030	15790	8510	12150	12084.59	0.48	0	-3095	12443	12296	12143	11996	11843	12220	11920	61	3640	500	8500	10	1	12191342	1469	21.14	2.36	12	0.07	570.00	5106.00	22450	20230327	-46.33	9800	20231027	22.96	22450	-46.33	20230327	9800	22.96	20231027	22450	-46.33	20230327	9800	22.96	20231027	5.31	N	270660	500	60 억		59044	N	N	0	N	00	N
66	20231218	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	0	3	0.00	1053844760	86649	120.31	12190	12290	11990	15790	8510	12150	12162.23	0.42	0	7023	12310	12230	12080	12000	11850	12270	12040	61	3640	500	8500	10	1	12191342	1481	21.32	2.38	12	0.71	570.00	5106.00	22450	20230327	-45.88	9800	20231027	23.98	22450	-45.88	20230327	9800	23.98	20231027	22450	-45.88	20230327	9800	23.98	20231027	5.41	N	270660	500	60 억		51795	N	N	0	N	00	N
67	20231218	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12120	-30	5	-0.25	1025884520	84345	117.11	12190	12290	11990	15790	8510	12150	12162.96	0.42	0	6275	12310	12230	12080	12000	11850	12270	12040	61	3640	500	8500	10	1	12191342	1478	21.26	2.37	12	0.69	570.00	5106.00	22450	20230327	-46.01	9800	20231027	23.67	22450	-46.01	20230327	9800	23.67	20231027	22450	-46.01	20230327	9800	23.67	20231027	5.41	N	270660	500	60 억		51795	N	N	0	N	00	N
68	20231218	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	0	3	0.00	867954320	71314	99.02	12190	12290	11990	15790	8510	12150	12170.88	0.42	0	3787	12310	12230	12080	12000	11850	12270	12040	61	3640	500	8500	10	1	12191342	1481	21.32	2.38	12	0.58	570.00	5106.00	22450	20230327	-45.88	9800	20231027	23.98	22450	-45.88	20230327	9800	23.98	20231027	22450	-45.88	20230327	9800	23.98	20231027	5.41	N	270660	500	60 억		51795	N	N	0	N	00	N
69	20231218	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	70	2	0.58	749702660	61606	85.54	12190	12290	11990	15790	8510	12150	12169.31	0.42	0	3963	12310	12230	12080	12000	11850	12270	12040	61	3640	500	8500	10	1	12191342	1490	21.44	2.39	12	0.51	570.00	5106.00	22450	20230327	-45.57	9800	20231027	24.69	22450	-45.57	20230327	9800	24.69	20231027	22450	-45.57	20230327	9800	24.69	20231027	5.41	N	270660	500	60 억		51795	N	N	0	N	00	N
70	20231218	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12190	40	2	0.33	719720630	59150	82.13	12190	12290	11990	15790	8510	12150	12167.72	0.42	0	4133	12310	12230	12080	12000	11850	12270	12040	61	3640	500	8500	10	1	12191342	1486	21.39	2.39	12	0.49	570.00	5106.00	22450	20230327	-45.70	9800	20231027	24.39	22450	-45.70	20230327	9800	24.39	20231027	22450	-45.70	20230327	9800	24.39	20231027	5.41	N	270660	500	60 억		51795	N	N	0	N	00	N
71	20231218	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	20	2	0.16	630253320	51806	71.93	12190	12290	11990	15790	8510	12150	12165.64	0.42	0	4181	12310	12230	12080	12000	11850	12270	12040	61	3640	500	8500	10	1	12191342	1484	21.35	2.38	12	0.42	570.00	5106.00	22450	20230327	-45.79	9800	20231027	24.18	22450	-45.79	20230327	9800	24.18	20231027	22450	-45.79	20230327	9800	24.18	20231027	5.41	N	270660	500	60 억		51795	N	N	0	N	00	N
72	20231218	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	10	2	0.08	346259840	28544	39.63	12190	12220	11990	15790	8510	12150	12130.74	0.42	0	5298	12310	12230	12080	12000	11850	12270	12040	61	3640	500	8500	10	1	12191342	1482	21.33	2.38	12	0.23	570.00	5106.00	22450	20230327	-45.84	9800	20231027	24.08	22450	-45.84	20230327	9800	24.08	20231027	22450	-45.84	20230327	9800	24.08	20231027	5.41	N	270660	500	60 억		51795	N	N	0	N	00	N
73	20231218	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-50	5	-0.41	95173740	7867	10.92	12190	12200	11990	15790	8510	12150	12097.84	0.42	0	-2648	12310	12230	12080	12000	11850	12270	12040	61	3640	500	8500	10	1	12191342	1475	21.23	2.37	12	0.06	570.00	5106.00	22450	20230327	-46.10	9800	20231027	23.47	22450	-46.10	20230327	9800	23.47	20231027	22450	-46.10	20230327	9800	23.47	20231027	5.41	N	270660	500	60 억		51795	N	N	0	N	00	N
74	20231215	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	210	2	1.76	865726430	71661	102.02	12040	12160	11930	15520	8360	11940	12080.26	0.34	0	10543	12160	12050	11930	11820	11700	12105	11875	61	3580	500	8350	10	1	12191342	1481	21.32	2.38	12	0.59	570.00	5106.00	22450	20230327	-45.88	9800	20231027	23.98	22450	-45.88	20230327	9800	23.98	20231027	22450	-45.88	20230327	9800	23.98	20231027	5.38	N	270660	500	60 억		40962	N	N	0	N	00	N
75	20231215	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	160	2	1.34	801808630	66394	94.52	12040	12160	11930	15520	8360	11940	12076.52	0.34	0	9635	12160	12050	11930	11820	11700	12105	11875	61	3580	500	8350	10	1	12191342	1475	21.23	2.37	12	0.54	570.00	5106.00	22450	20230327	-46.10	9800	20231027	23.47	22450	-46.10	20230327	9800	23.47	20231027	22450	-46.10	20230327	9800	23.47	20231027	5.38	N	270660	500	60 억		40962	N	N	0	N	00	N
76	20231215	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	150	2	1.26	647248460	53651	76.38	12040	12150	11930	15520	8360	11940	12064.05	0.34	0	6887	12160	12050	11930	11820	11700	12105	11875	61	3580	500	8350	10	1	12191342	1474	21.21	2.37	12	0.44	570.00	5106.00	22450	20230327	-46.15	9800	20231027	23.37	22450	-46.15	20230327	9800	23.37	20231027	22450	-46.15	20230327	9800	23.37	20231027	5.38	N	270660	500	60 억		40962	N	N	0	N	00	N
77	20231215	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	80	2	0.67	561514290	46551	66.27	12040	12150	11930	15520	8360	11940	12062.35	0.34	0	5186	12160	12050	11930	11820	11700	12105	11875	61	3580	500	8350	10	1	12191342	1465	21.09	2.35	12	0.38	570.00	5106.00	22450	20230327	-46.46	9800	20231027	22.65	22450	-46.46	20230327	9800	22.65	20231027	22450	-46.46	20230327	9800	22.65	20231027	5.38	N	270660	500	60 억		40962	N	N	0	N	00	N
78	20231215	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	80	2	0.67	508182400	42115	59.95	12040	12150	11930	15520	8360	11940	12066.54	0.34	0	7308	12160	12050	11930	11820	11700	12105	11875	61	3580	500	8350	10	1	12191342	1465	21.09	2.35	12	0.35	570.00	5106.00	22450	20230327	-46.46	9800	20231027	22.65	22450	-46.46	20230327	9800	22.65	20231027	22450	-46.46	20230327	9800	22.65	20231027	5.38	N	270660	500	60 억		40962	N	N	0	N	00	N
79	20231215	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	100	2	0.84	456551370	37816	53.83	12040	12150	11930	15520	8360	11940	12072.97	0.34	0	7350	12160	12050	11930	11820	11700	12105	11875	61	3580	500	8350	10	1	12191342	1468	21.12	2.36	12	0.31	570.00	5106.00	22450	20230327	-46.37	9800	20231027	22.86	22450	-46.37	20230327	9800	22.86	20231027	22450	-46.37	20230327	9800	22.86	20231027	5.38	N	270660	500	60 억		40962	N	N	0	N	00	N
80	20231215	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	110	2	0.92	363038160	30060	42.79	12040	12150	11930	15520	8360	11940	12077.12	0.34	0	5853	12160	12050	11930	11820	11700	12105	11875	61	3580	500	8350	10	1	12191342	1469	21.14	2.36	12	0.25	570.00	5106.00	22450	20230327	-46.33	9800	20231027	22.96	22450	-46.33	20230327	9800	22.96	20231027	22450	-46.33	20230327	9800	22.96	20231027	5.38	N	270660	500	60 억		40962	N	N	0	N	00	N
81	20231215	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	60	2	0.50	41935570	3496	4.98	12040	12040	11930	15520	8360	11940	11995.30	0.34	0	-531	12160	12050	11930	11820	11700	12105	11875	61	3580	500	8350	10	1	12191342	1463	21.05	2.35	12	0.03	570.00	5106.00	22450	20230327	-46.55	9800	20231027	22.45	22450	-46.55	20230327	9800	22.45	20231027	22450	-46.55	20230327	9800	22.45	20231027	5.38	N	270660	500	60 억		40962	N	N	0	N	00	N
82	20231214	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	260	2	2.23	832933890	69851	133.77	11830	12040	11810	15180	8180	11680	11924.40	0.30	0	4426	12060	11870	11760	11570	11460	11815	11515	61	3500	500	8170	10	1	12191342	1456	20.95	2.34	12	0.57	570.00	5106.00	22450	20230327	-46.82	9800	20231027	21.84	22450	-46.82	20230327	9800	21.84	20231027	22450	-46.82	20230327	9800	21.84	20231027	5.32	N	270660	500	60 억		36536	N	N	0	N	00	N
83	20231214	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11910	230	2	1.97	792746600	66484	127.32	11830	12040	11810	15180	8180	11680	11923.87	0.30	0	4477	12060	11870	11760	11570	11460	11815	11515	61	3500	500	8170	10	1	12191342	1452	20.89	2.33	12	0.55	570.00	5106.00	22450	20230327	-46.95	9800	20231027	21.53	22450	-46.95	20230327	9800	21.53	20231027	22450	-46.95	20230327	9800	21.53	20231027	5.32	N	270660	500	60 억		36536	N	N	0	N	00	N
84	20231214	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	210	2	1.80	764164700	64078	122.71	11830	12040	11810	15180	8180	11680	11925.54	0.30	0	4638	12060	11870	11760	11570	11460	11815	11515	61	3500	500	8170	10	1	12191342	1450	20.86	2.33	12	0.53	570.00	5106.00	22450	20230327	-47.04	9800	20231027	21.33	22450	-47.04	20230327	9800	21.33	20231027	22450	-47.04	20230327	9800	21.33	20231027	5.32	N	270660	500	60 억		36536	N	N	0	N	00	N
85	20231214	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	200	2	1.71	715411900	59976	114.86	11830	12040	11810	15180	8180	11680	11928.30	0.30	0	2556	12060	11870	11760	11570	11460	11815	11515	61	3500	500	8170	10	1	12191342	1448	20.84	2.33	12	0.49	570.00	5106.00	22450	20230327	-47.08	9800	20231027	21.22	22450	-47.08	20230327	9800	21.22	20231027	22450	-47.08	20230327	9800	21.22	20231027	5.32	N	270660	500	60 억		36536	N	N	0	N	00	N
86	20231214	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	140	2	1.20	680565880	57030	109.22	11830	12040	11820	15180	8180	11680	11933.47	0.30	0	2454	12060	11870	11760	11570	11460	11815	11515	61	3500	500	8170	10	1	12191342	1441	20.74	2.31	12	0.47	570.00	5106.00	22450	20230327	-47.35	9800	20231027	20.61	22450	-47.35	20230327	9800	20.61	20231027	22450	-47.35	20230327	9800	20.61	20231027	5.32	N	270660	500	60 억		36536	N	N	0	N	00	N
87	20231214	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	190	2	1.63	622541810	52132	99.84	11830	12040	11830	15180	8180	11680	11941.64	0.30	0	3558	12060	11870	11760	11570	11460	11815	11515	61	3500	500	8170	10	1	12191342	1447	20.82	2.32	12	0.43	570.00	5106.00	22450	20230327	-47.13	9800	20231027	21.12	22450	-47.13	20230327	9800	21.12	20231027	22450	-47.13	20230327	9800	21.12	20231027	5.32	N	270660	500	60 억		36536	N	N	0	N	00	N
88	20231214	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	240	2	2.05	495618510	41458	79.40	11830	12040	11830	15180	8180	11680	11954.71	0.30	0	5944	12060	11870	11760	11570	11460	11815	11515	61	3500	500	8170	10	1	12191342	1453	20.91	2.33	12	0.34	570.00	5106.00	22450	20230327	-46.90	9800	20231027	21.63	22450	-46.90	20230327	9800	21.63	20231027	22450	-46.90	20230327	9800	21.63	20231027	5.32	N	270660	500	60 억		36536	N	N	0	N	00	N
89	20231214	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	240	2	2.05	162761770	13615	26.07	11830	12040	11830	15180	8180	11680	11954.59	0.30	0	1217	12060	11870	11760	11570	11460	11815	11515	61	3500	500	8170	10	1	12191342	1453	20.91	2.33	12	0.11	570.00	5106.00	22450	20230327	-46.90	9800	20231027	21.63	22450	-46.90	20230327	9800	21.63	20231027	22450	-46.90	20230327	9800	21.63	20231027	5.32	N	270660	500	60 억		36536	N	N	0	N	00	N
90	20231213	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	-250	5	-2.10	612001120	52166	108.55	11950	11950	11650	15500	8360	11930	11731.84	0.42	0	-14173	12136	12032	11896	11792	11656	11965	11725	61	3570	500	8350	10	1	12191342	1424	20.49	2.29	12	0.43	570.00	5106.00	22450	20230327	-47.97	9800	20231027	19.18	22450	-47.97	20230327	9800	19.18	20231027	22450	-47.97	20230327	9800	19.18	20231027	5.29	N	270660	500	60 억		50709	N	N	0	N	00	N
91	20231213	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	-280	5	-2.35	581918600	49587	103.18	11950	11950	11650	15500	8360	11930	11735.31	0.42	0	-14061	12136	12032	11896	11792	11656	11965	11725	61	3570	500	8350	10	1	12191342	1420	20.44	2.28	12	0.41	570.00	5106.00	22450	20230327	-48.11	9800	20231027	18.88	22450	-48.11	20230327	9800	18.88	20231027	22450	-48.11	20230327	9800	18.88	20231027	5.29	N	270660	500	60 억		50709	N	N	0	N	00	N
92	20231213	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	-240	5	-2.01	468300330	39861	82.94	11950	11950	11680	15500	8360	11930	11748.33	0.42	0	-11019	12136	12032	11896	11792	11656	11965	11725	61	3570	500	8350	10	1	12191342	1425	20.51	2.29	12	0.33	570.00	5106.00	22450	20230327	-47.93	9800	20231027	19.29	22450	-47.93	20230327	9800	19.29	20231027	22450	-47.93	20230327	9800	19.29	20231027	5.29	N	270660	500	60 억		50709	N	N	0	N	00	N
93	20231213	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	-210	5	-1.76	405367680	34485	71.76	11950	11950	11680	15500	8360	11930	11754.90	0.42	0	-10408	12136	12032	11896	11792	11656	11965	11725	61	3570	500	8350	10	1	12191342	1429	20.56	2.30	12	0.28	570.00	5106.00	22450	20230327	-47.80	9800	20231027	19.59	22450	-47.80	20230327	9800	19.59	20231027	22450	-47.80	20230327	9800	19.59	20231027	5.29	N	270660	500	60 억		50709	N	N	0	N	00	N
94	20231213	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	-190	5	-1.59	312001240	26510	55.16	11950	11950	11710	15500	8360	11930	11769.19	0.42	0	-6363	12136	12032	11896	11792	11656	11965	11725	61	3570	500	8350	10	1	12191342	1431	20.60	2.30	12	0.22	570.00	5106.00	22450	20230327	-47.71	9800	20231027	19.80	22450	-47.71	20230327	9800	19.80	20231027	22450	-47.71	20230327	9800	19.80	20231027	5.29	N	270660	500	60 억		50709	N	N	0	N	00	N
95	20231213	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	-170	5	-1.42	218118020	18508	38.51	11950	11950	11730	15500	8360	11930	11785.07	0.42	0	-5334	12136	12032	11896	11792	11656	11965	11725	61	3570	500	8350	10	1	12191342	1434	20.63	2.30	12	0.15	570.00	5106.00	22450	20230327	-47.62	9800	20231027	20.00	22450	-47.62	20230327	9800	20.00	20231027	22450	-47.62	20230327	9800	20.00	20231027	5.29	N	270660	500	60 억		50709	N	N	0	N	00	N
96	20231213	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	-170	5	-1.42	183502150	15561	32.38	11950	11950	11730	15500	8360	11930	11792.44	0.42	0	-5343	12136	12032	11896	11792	11656	11965	11725	61	3570	500	8350	10	1	12191342	1434	20.63	2.30	12	0.13	570.00	5106.00	22450	20230327	-47.62	9800	20231027	20.00	22450	-47.62	20230327	9800	20.00	20231027	22450	-47.62	20230327	9800	20.00	20231027	5.29	N	270660	500	60 억		50709	N	N	0	N	00	N
97	20231213	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	-170	5	-1.42	51735170	4369	9.09	11950	11950	11760	15500	8360	11930	11841.42	0.42	0	-2934	12136	12032	11896	11792	11656	11965	11725	61	3570	500	8350	10	1	12191342	1434	20.63	2.30	12	0.04	570.00	5106.00	22450	20230327	-47.62	9800	20231027	20.00	22450	-47.62	20230327	9800	20.00	20231027	22450	-47.62	20230327	9800	20.00	20231027	5.29	N	270660	500	60 억		50709	N	N	0	N	00	N
98	20231212	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	-70	5	-0.58	560420950	47273	47.26	11970	12000	11760	15600	8400	12000	11854.99	0.45	0	-4149	12280	12140	11920	11780	11560	12210	11850	61	3600	500	8400	10	1	12191342	1454	20.93	2.34	12	0.39	570.00	5106.00	22450	20230327	-46.86	9800	20231027	21.73	22450	-46.86	20230327	9800	21.73	20231027	22450	-46.86	20230327	9800	21.73	20231027	5.36	N	270660	500	60 억		55098	N	N	0	N	00	N
99	20231212	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	-60	5	-0.50	541795180	45710	45.70	11970	12000	11760	15600	8400	12000	11852.88	0.45	0	-3983	12280	12140	11920	11780	11560	12210	11850	61	3600	500	8400	10	1	12191342	1456	20.95	2.34	12	0.37	570.00	5106.00	22450	20230327	-46.82	9800	20231027	21.84	22450	-46.82	20230327	9800	21.84	20231027	22450	-46.82	20230327	9800	21.84	20231027	5.36	N	270660	500	60 억		55098	N	N	0	N	00	N
100	20231212	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11860	-140	5	-1.17	409502830	34555	34.55	11970	12000	11760	15600	8400	12000	11850.75	0.45	0	-2541	12280	12140	11920	11780	11560	12210	11850	61	3600	500	8400	10	1	12191342	1446	20.81	2.32	12	0.28	570.00	5106.00	22450	20230327	-47.17	9800	20231027	21.02	22450	-47.17	20230327	9800	21.02	20231027	22450	-47.17	20230327	9800	21.02	20231027	5.36	N	270660	500	60 억		55098	N	N	0	N	00	N
101	20231212	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-100	5	-0.83	359534760	30344	30.34	11970	12000	11760	15600	8400	12000	11848.63	0.45	0	-2131	12280	12140	11920	11780	11560	12210	11850	61	3600	500	8400	10	1	12191342	1451	20.88	2.33	12	0.25	570.00	5106.00	22450	20230327	-46.99	9800	20231027	21.43	22450	-46.99	20230327	9800	21.43	20231027	22450	-46.99	20230327	9800	21.43	20231027	5.36	N	270660	500	60 억		55098	N	N	0	N	00	N
102	20231212	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-110	5	-0.92	289845560	24474	24.47	11970	12000	11760	15600	8400	12000	11843.00	0.45	0	-2182	12280	12140	11920	11780	11560	12210	11850	61	3600	500	8400	10	1	12191342	1450	20.86	2.33	12	0.20	570.00	5106.00	22450	20230327	-47.04	9800	20231027	21.33	22450	-47.04	20230327	9800	21.33	20231027	22450	-47.04	20230327	9800	21.33	20231027	5.36	N	270660	500	60 억		55098	N	N	0	N	00	N
103	20231212	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11860	-140	5	-1.17	234429800	19807	19.80	11970	12000	11760	15600	8400	12000	11835.70	0.45	0	-2389	12280	12140	11920	11780	11560	12210	11850	61	3600	500	8400	10	1	12191342	1446	20.81	2.32	12	0.16	570.00	5106.00	22450	20230327	-47.17	9800	20231027	21.02	22450	-47.17	20230327	9800	21.02	20231027	22450	-47.17	20230327	9800	21.02	20231027	5.36	N	270660	500	60 억		55098	N	N	0	N	00	N
104	20231212	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-110	5	-0.92	200794070	16972	16.97	11970	12000	11760	15600	8400	12000	11830.90	0.45	0	-1788	12280	12140	11920	11780	11560	12210	11850	61	3600	500	8400	10	1	12191342	1450	20.86	2.33	12	0.14	570.00	5106.00	22450	20230327	-47.04	9800	20231027	21.33	22450	-47.04	20230327	9800	21.33	20231027	22450	-47.04	20230327	9800	21.33	20231027	5.36	N	270660	500	60 억		55098	N	N	0	N	00	N
105	20231212	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-100	5	-0.83	32881470	2767	2.77	11970	12000	11810	15600	8400	12000	11883.44	0.45	0	-690	12280	12140	11920	11780	11560	12210	11850	61	3600	500	8400	10	1	12191342	1451	20.88	2.33	12	0.02	570.00	5106.00	22450	20230327	-46.99	9800	20231027	21.43	22450	-46.99	20230327	9800	21.43	20231027	22450	-46.99	20230327	9800	21.43	20231027	5.36	N	270660	500	60 억		55098	N	N	0	N	00	N
106	20231211	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	320	2	2.74	1169796680	97999	156.01	11700	12060	11700	15180	8180	11680	11936.63	0.20	-10397	20508	12066	11872	11686	11492	11306	11970	11590	61	3500	500	8170	10	1	12191342	1463	21.05	2.35	12	0.80	570.00	5106.00	22450	20230327	-46.55	9800	20231027	22.45	22450	-46.55	20230327	9800	22.45	20231027	22450	-46.55	20230327	9800	22.45	20231027	5.34	N	270660	500	60 억		24191	N	N	0	N	00	N
107	20231211	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	280	2	2.40	1106575250	92722	147.61	11700	12060	11700	15180	8180	11680	11934.33	0.20	-10397	20511	12066	11872	11686	11492	11306	11970	11590	61	3500	500	8170	10	1	12191342	1458	20.98	2.34	12	0.76	570.00	5106.00	22450	20230327	-46.73	9800	20231027	22.04	22450	-46.73	20230327	9800	22.04	20231027	22450	-46.73	20230327	9800	22.04	20231027	5.34	N	270660	500	60 억		24191	N	N	0	N	00	N
108	20231211	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	270	2	2.31	973230170	81541	129.81	11700	12060	11700	15180	8180	11680	11935.47	0.20	-10397	18150	12066	11872	11686	11492	11306	11970	11590	61	3500	500	8170	10	1	12191342	1457	20.96	2.34	12	0.67	570.00	5106.00	22450	20230327	-46.77	9800	20231027	21.94	22450	-46.77	20230327	9800	21.94	20231027	22450	-46.77	20230327	9800	21.94	20231027	5.34	N	270660	500	60 억		24191	N	N	0	N	00	N
109	20231211	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11990	310	2	2.65	781493220	65576	104.40	11700	12030	11700	15180	8180	11680	11917.37	0.20	-10397	15702	12066	11872	11686	11492	11306	11970	11590	61	3500	500	8170	10	1	12191342	1462	21.04	2.35	12	0.54	570.00	5106.00	22450	20230327	-46.59	9800	20231027	22.35	22450	-46.59	20230327	9800	22.35	20231027	22450	-46.59	20230327	9800	22.35	20231027	5.34	N	270660	500	60 억		24191	N	N	0	N	00	N
110	20231211	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	220	2	1.88	663654060	55698	88.67	11700	12030	11700	15180	8180	11680	11915.22	0.20	-10397	11821	12066	11872	11686	11492	11306	11970	11590	61	3500	500	8170	10	1	12191342	1451	20.88	2.33	12	0.46	570.00	5106.00	22450	20230327	-46.99	9800	20231027	21.43	22450	-46.99	20230327	9800	21.43	20231027	22450	-46.99	20230327	9800	21.43	20231027	5.34	N	270660	500	60 억		24191	N	N	0	N	00	N
111	20231211	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	250	2	2.14	565527090	47458	75.55	11700	12030	11700	15180	8180	11680	11916.37	0.20	-10397	13132	12066	11872	11686	11492	11306	11970	11590	61	3500	500	8170	10	1	12191342	1454	20.93	2.34	12	0.39	570.00	5106.00	22450	20230327	-46.86	9800	20231027	21.73	22450	-46.86	20230327	9800	21.73	20231027	22450	-46.86	20230327	9800	21.73	20231027	5.34	N	270660	500	60 억		24191	N	N	0	N	00	N
112	20231211	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	260	2	2.23	473114260	39709	63.22	11700	12030	11700	15180	8180	11680	11914.53	0.20	-10397	10632	12066	11872	11686	11492	11306	11970	11590	61	3500	500	8170	10	1	12191342	1456	20.95	2.34	12	0.33	570.00	5106.00	22450	20230327	-46.82	9800	20231027	21.84	22450	-46.82	20230327	9800	21.84	20231027	22450	-46.82	20230327	9800	21.84	20231027	5.34	N	270660	500	60 억		24191	N	N	0	N	00	N
113	20231211	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	170	2	1.46	82906100	7020	11.18	11700	11920	11700	15180	8180	11680	11809.99	0.20	-10397	2138	12066	11872	11686	11492	11306	11970	11590	61	3500	500	8170	10	1	12191342	1445	20.79	2.32	12	0.06	570.00	5106.00	22450	20230327	-47.22	9800	20231027	20.92	22450	-47.22	20230327	9800	20.92	20231027	22450	-47.22	20230327	9800	20.92	20231027	5.34	N	270660	500	60 억		24191	N	N	0	N	00	N
114	20231208	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	240	2	2.10	723880780	62063	90.05	11500	11880	11500	14870	8010	11440	11663.62	0.20	0	10404	11800	11620	11500	11320	11200	11560	11260	61	3430	500	8000	10	1	12191342	1424	20.49	2.29	12	0.51	570.00	5106.00	22450	20230327	-47.97	9800	20231027	19.18	22450	-47.97	20230327	9800	19.18	20231027	22450	-47.97	20230327	9800	19.18	20231027	5.37	N	270660	500	60 억		24191	N	N	0	N	00	N
115	20231208	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	230	2	2.01	658323690	56442	81.89	11500	11880	11500	14870	8010	11440	11663.72	0.20	0	10194	11800	11620	11500	11320	11200	11560	11260	61	3430	500	8000	10	1	12191342	1423	20.47	2.29	12	0.46	570.00	5106.00	22450	20230327	-48.02	9800	20231027	19.08	22450	-48.02	20230327	9800	19.08	20231027	22450	-48.02	20230327	9800	19.08	20231027	5.37	N	270660	500	60 억		24191	N	N	0	N	00	N
116	20231208	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	210	2	1.84	602095350	51615	74.89	11500	11880	11500	14870	8010	11440	11665.12	0.20	0	8887	11800	11620	11500	11320	11200	11560	11260	61	3430	500	8000	10	1	12191342	1420	20.44	2.28	12	0.42	570.00	5106.00	22450	20230327	-48.11	9800	20231027	18.88	22450	-48.11	20230327	9800	18.88	20231027	22450	-48.11	20230327	9800	18.88	20231027	5.37	N	270660	500	60 억		24191	N	N	0	N	00	N
117	20231208	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	150	2	1.31	554737550	47536	68.97	11500	11880	11500	14870	8010	11440	11669.84	0.20	0	9129	11800	11620	11500	11320	11200	11560	11260	61	3430	500	8000	10	1	12191342	1413	20.33	2.27	12	0.39	570.00	5106.00	22450	20230327	-48.37	9800	20231027	18.27	22450	-48.37	20230327	9800	18.27	20231027	22450	-48.37	20230327	9800	18.27	20231027	5.37	N	270660	500	60 억		24191	N	N	0	N	00	N
118	20231208	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	150	2	1.31	508675440	43566	63.21	11500	11880	11500	14870	8010	11440	11675.97	0.20	0	10795	11800	11620	11500	11320	11200	11560	11260	61	3430	500	8000	10	1	12191342	1413	20.33	2.27	12	0.36	570.00	5106.00	22450	20230327	-48.37	9800	20231027	18.27	22450	-48.37	20230327	9800	18.27	20231027	22450	-48.37	20230327	9800	18.27	20231027	5.37	N	270660	500	60 억		24191	N	N	0	N	00	N
119	20231208	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	160	2	1.40	447929920	38339	55.63	11500	11880	11500	14870	8010	11440	11683.40	0.20	0	10283	11800	11620	11500	11320	11200	11560	11260	61	3430	500	8000	10	1	12191342	1414	20.35	2.27	12	0.31	570.00	5106.00	22450	20230327	-48.33	9800	20231027	18.37	22450	-48.33	20230327	9800	18.37	20231027	22450	-48.33	20230327	9800	18.37	20231027	5.37	N	270660	500	60 억		24191	N	N	0	N	00	N
120	20231208	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	150	2	1.31	409044970	34988	50.76	11500	11880	11500	14870	8010	11440	11691.01	0.20	0	10016	11800	11620	11500	11320	11200	11560	11260	61	3430	500	8000	10	1	12191342	1413	20.33	2.27	12	0.29	570.00	5106.00	22450	20230327	-48.37	9800	20231027	18.27	22450	-48.37	20230327	9800	18.27	20231027	22450	-48.37	20230327	9800	18.27	20231027	5.37	N	270660	500	60 억		24191	N	N	0	N	00	N
121	20231208	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	280	2	2.45	201139640	17147	24.88	11500	11880	11500	14870	8010	11440	11730.31	0.20	0	4354	11800	11620	11500	11320	11200	11560	11260	61	3430	500	8000	10	1	12191342	1429	20.56	2.30	12	0.14	570.00	5106.00	22450	20230327	-47.80	9800	20231027	19.59	22450	-47.80	20230327	9800	19.59	20231027	22450	-47.80	20230327	9800	19.59	20231027	5.37	N	270660	500	60 억		24191	N	N	0	N	00	N
122	20231207	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-300	5	-2.56	781874990	68042	128.58	11610	11680	11380	15260	8220	11740	11491.10	0.24	0	-5415	12113	11926	11623	11436	11133	12020	11530	61	3520	500	8210	10	1	12191342	1395	20.07	2.24	12	0.56	570.00	5106.00	22450	20230327	-49.04	9800	20231027	16.73	22450	-49.04	20230327	9800	16.73	20231027	22450	-49.04	20230327	9800	16.73	20231027	5.36	N	270660	500	60 억		29606	N	N	0	N	00	N
123	20231207	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-290	5	-2.47	708411730	61609	116.42	11610	11680	11410	15260	8220	11740	11498.31	0.24	0	-5257	12113	11926	11623	11436	11133	12020	11530	61	3520	500	8210	10	1	12191342	1396	20.09	2.24	12	0.51	570.00	5106.00	22450	20230327	-49.00	9800	20231027	16.84	22450	-49.00	20230327	9800	16.84	20231027	22450	-49.00	20230327	9800	16.84	20231027	5.36	N	270660	500	60 억		29606	N	N	0	N	00	N
124	20231207	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-220	5	-1.87	561791200	48817	92.25	11610	11680	11470	15260	8220	11740	11507.87	0.24	0	-5002	12113	11926	11623	11436	11133	12020	11530	61	3520	500	8210	10	1	12191342	1404	20.21	2.26	12	0.40	570.00	5106.00	22450	20230327	-48.69	9800	20231027	17.55	22450	-48.69	20230327	9800	17.55	20231027	22450	-48.69	20230327	9800	17.55	20231027	5.36	N	270660	500	60 억		29606	N	N	0	N	00	N
125	20231207	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-240	5	-2.04	433411830	37651	71.15	11610	11680	11470	15260	8220	11740	11510.99	0.24	0	-4900	12113	11926	11623	11436	11133	12020	11530	61	3520	500	8210	10	1	12191342	1402	20.18	2.25	12	0.31	570.00	5106.00	22450	20230327	-48.78	9800	20231027	17.35	22450	-48.78	20230327	9800	17.35	20231027	22450	-48.78	20230327	9800	17.35	20231027	5.36	N	270660	500	60 억		29606	N	N	0	N	00	N
126	20231207	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	-210	5	-1.79	296248990	25715	48.59	11610	11680	11470	15260	8220	11740	11520.05	0.24	0	-4690	12113	11926	11623	11436	11133	12020	11530	61	3520	500	8210	10	1	12191342	1406	20.23	2.26	12	0.21	570.00	5106.00	22450	20230327	-48.64	9800	20231027	17.65	22450	-48.64	20230327	9800	17.65	20231027	22450	-48.64	20230327	9800	17.65	20231027	5.36	N	270660	500	60 억		29606	N	N	0	N	00	N
127	20231207	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-270	5	-2.30	217906820	18890	35.70	11610	11680	11470	15260	8220	11740	11535.02	0.24	0	-4656	12113	11926	11623	11436	11133	12020	11530	61	3520	500	8210	10	1	12191342	1398	20.12	2.25	12	0.15	570.00	5106.00	22450	20230327	-48.91	9800	20231027	17.04	22450	-48.91	20230327	9800	17.04	20231027	22450	-48.91	20230327	9800	17.04	20231027	5.36	N	270660	500	60 억		29606	N	N	0	N	00	N
128	20231207	100917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	-210	5	-1.79	153444820	13286	25.11	11610	11680	11500	15260	8220	11740	11548.64	0.24	0	-4037	12113	11926	11623	11436	11133	12020	11530	61	3520	500	8210	10	1	12191342	1406	20.23	2.26	12	0.11	570.00	5106.00	22450	20230327	-48.64	9800	20231027	17.65	22450	-48.64	20230327	9800	17.65	20231027	22450	-48.64	20230327	9800	17.65	20231027	5.36	N	270660	500	60 억		29606	N	N	0	N	00	N
129	20231207	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	-150	5	-1.28	30787350	2656	5.02	11610	11680	11540	15260	8220	11740	11588.78	0.24	0	-312	12113	11926	11623	11436	11133	12020	11530	61	3520	500	8210	10	1	12191342	1413	20.33	2.27	12	0.02	570.00	5106.00	22450	20230327	-48.37	9800	20231027	18.27	22450	-48.37	20230327	9800	18.27	20231027	22450	-48.37	20230327	9800	18.27	20231027	5.36	N	270660	500	60 억		29606	N	N	0	N	00	N
130	20231206	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	220	2	1.91	601700420	52010	72.74	11530	11810	11320	14970	8070	11520	11568.23	0.20	0	5087	12046	11782	11646	11382	11246	11715	11315	61	3450	500	8060	10	1	12191342	1431	20.60	2.30	12	0.43	570.00	5106.00	22450	20230327	-47.71	9800	20231027	19.80	22450	-47.71	20230327	9800	19.80	20231027	22450	-47.71	20230327	9800	19.80	20231027	5.41	N	270660	500	60 억		24390	N	N	0	N	00	N
131	20231206	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	220	2	1.91	535993160	46429	64.93	11530	11740	11320	14970	8070	11520	11544.36	0.20	0	5145	12046	11782	11646	11382	11246	11715	11315	61	3450	500	8060	10	1	12191342	1431	20.60	2.30	12	0.38	570.00	5106.00	22450	20230327	-47.71	9800	20231027	19.80	22450	-47.71	20230327	9800	19.80	20231027	22450	-47.71	20230327	9800	19.80	20231027	5.41	N	270660	500	60 억		24390	N	N	0	N	00	N
132	20231206	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	110	2	0.95	446924560	38817	54.28	11530	11660	11320	14970	8070	11520	11513.63	0.20	0	5172	12046	11782	11646	11382	11246	11715	11315	61	3450	500	8060	10	1	12191342	1418	20.40	2.28	12	0.32	570.00	5106.00	22450	20230327	-48.20	9800	20231027	18.67	22450	-48.20	20230327	9800	18.67	20231027	22450	-48.20	20230327	9800	18.67	20231027	5.41	N	270660	500	60 억		24390	N	N	0	N	00	N
133	20231206	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	20	2	0.17	346921580	30189	42.22	11530	11600	11320	14970	8070	11520	11491.66	0.20	0	740	12046	11782	11646	11382	11246	11715	11315	61	3450	500	8060	10	1	12191342	1407	20.25	2.26	12	0.25	570.00	5106.00	22450	20230327	-48.60	9800	20231027	17.76	22450	-48.60	20230327	9800	17.76	20231027	22450	-48.60	20230327	9800	17.76	20231027	5.41	N	270660	500	60 억		24390	N	N	0	N	00	N
134	20231206	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	40	2	0.35	312060480	27166	37.99	11530	11600	11320	14970	8070	11520	11487.17	0.20	0	1105	12046	11782	11646	11382	11246	11715	11315	61	3450	500	8060	10	1	12191342	1409	20.28	2.26	12	0.22	570.00	5106.00	22450	20230327	-48.51	9800	20231027	17.96	22450	-48.51	20230327	9800	17.96	20231027	22450	-48.51	20230327	9800	17.96	20231027	5.41	N	270660	500	60 억		24390	N	N	0	N	00	N
135	20231206	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	0	3	0.00	271783200	23676	33.11	11530	11600	11320	14970	8070	11520	11479.27	0.20	0	949	12046	11782	11646	11382	11246	11715	11315	61	3450	500	8060	10	1	12191342	1404	20.21	2.26	12	0.19	570.00	5106.00	22450	20230327	-48.69	9800	20231027	17.55	22450	-48.69	20230327	9800	17.55	20231027	22450	-48.69	20230327	9800	17.55	20231027	5.41	N	270660	500	60 억		24390	N	N	0	N	00	N
136	20231206	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-50	5	-0.43	201697650	17575	24.58	11530	11600	11320	14970	8070	11520	11476.40	0.20	0	-472	12046	11782	11646	11382	11246	11715	11315	61	3450	500	8060	10	1	12191342	1398	20.12	2.25	12	0.14	570.00	5106.00	22450	20230327	-48.91	9800	20231027	17.04	22450	-48.91	20230327	9800	17.04	20231027	22450	-48.91	20230327	9800	17.04	20231027	5.41	N	270660	500	60 억		24390	N	N	0	N	00	N
137	20231206	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	40	2	0.35	51794640	4490	6.28	11530	11600	11520	14970	8070	11520	11535.55	0.20	0	576	12046	11782	11646	11382	11246	11715	11315	61	3450	500	8060	10	1	12191342	1409	20.28	2.26	12	0.04	570.00	5106.00	22450	20230327	-48.51	9800	20231027	17.96	22450	-48.51	20230327	9800	17.96	20231027	22450	-48.51	20230327	9800	17.96	20231027	5.41	N	270660	500	60 억		24390	N	N	0	N	00	N
138	20231205	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-320	5	-2.70	819468230	70337	84.82	11900	11910	11510	15390	8290	11840	11651.85	0.29	0	-10745	12306	12072	11866	11632	11426	11970	11530	61	3550	500	8280	10	1	12191342	1404	20.21	2.26	12	0.58	570.00	5106.00	22450	20230327	-48.69	9800	20231027	17.55	22450	-48.69	20230327	9800	17.55	20231027	22450	-48.69	20230327	9800	17.55	20231027	5.45	N	270660	500	60 억		35135	N	N	0	N	00	N
139	20231205	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	-310	5	-2.62	753338560	64597	77.90	11900	11910	11510	15390	8290	11840	11662.13	0.29	0	-11363	12306	12072	11866	11632	11426	11970	11530	61	3550	500	8280	10	1	12191342	1406	20.23	2.26	12	0.53	570.00	5106.00	22450	20230327	-48.64	9800	20231027	17.65	22450	-48.64	20230327	9800	17.65	20231027	22450	-48.64	20230327	9800	17.65	20231027	5.45	N	270660	500	60 억		35135	N	N	0	N	00	N
140	20231205	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	-230	5	-1.94	569928610	48734	58.77	11900	11910	11600	15390	8290	11840	11694.68	0.29	0	-6134	12306	12072	11866	11632	11426	11970	11530	61	3550	500	8280	10	1	12191342	1415	20.37	2.27	12	0.40	570.00	5106.00	22450	20230327	-48.29	9800	20231027	18.47	22450	-48.29	20230327	9800	18.47	20231027	22450	-48.29	20230327	9800	18.47	20231027	5.45	N	270660	500	60 억		35135	N	N	0	N	00	N
141	20231205	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	-150	5	-1.27	392781680	33507	40.40	11900	11910	11650	15390	8290	11840	11722.38	0.29	0	-305	12306	12072	11866	11632	11426	11970	11530	61	3550	500	8280	10	1	12191342	1425	20.51	2.29	12	0.27	570.00	5106.00	22450	20230327	-47.93	9800	20231027	19.29	22450	-47.93	20230327	9800	19.29	20231027	22450	-47.93	20230327	9800	19.29	20231027	5.45	N	270660	500	60 억		35135	N	N	0	N	00	N
142	20231205	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-140	5	-1.18	356171320	30375	36.63	11900	11910	11650	15390	8290	11840	11725.80	0.29	0	-220	12306	12072	11866	11632	11426	11970	11530	61	3550	500	8280	10	1	12191342	1426	20.53	2.29	12	0.25	570.00	5106.00	22450	20230327	-47.88	9800	20231027	19.39	22450	-47.88	20230327	9800	19.39	20231027	22450	-47.88	20230327	9800	19.39	20231027	5.45	N	270660	500	60 억		35135	N	N	0	N	00	N
143	20231205	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	-160	5	-1.35	283061730	24111	29.07	11900	11910	11650	15390	8290	11840	11739.94	0.29	0	-193	12306	12072	11866	11632	11426	11970	11530	61	3550	500	8280	10	1	12191342	1424	20.49	2.29	12	0.20	570.00	5106.00	22450	20230327	-47.97	9800	20231027	19.18	22450	-47.97	20230327	9800	19.18	20231027	22450	-47.97	20230327	9800	19.18	20231027	5.45	N	270660	500	60 억		35135	N	N	0	N	00	N
144	20231205	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	-130	5	-1.10	212532040	18077	21.80	11900	11910	11650	15390	8290	11840	11757.04	0.29	0	514	12306	12072	11866	11632	11426	11970	11530	61	3550	500	8280	10	1	12191342	1428	20.54	2.29	12	0.15	570.00	5106.00	22450	20230327	-47.84	9800	20231027	19.49	22450	-47.84	20230327	9800	19.49	20231027	22450	-47.84	20230327	9800	19.49	20231027	5.45	N	270660	500	60 억		35135	N	N	0	N	00	N
145	20231205	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	10	2	0.08	33704270	2850	3.44	11900	11900	11770	15390	8290	11840	11826.06	0.29	0	-476	12306	12072	11866	11632	11426	11970	11530	61	3550	500	8280	10	1	12191342	1445	20.79	2.32	12	0.02	570.00	5106.00	22450	20230327	-47.22	9800	20231027	20.92	22450	-47.22	20230327	9800	20.92	20231027	22450	-47.22	20230327	9800	20.92	20231027	5.45	N	270660	500	60 억		35135	N	N	0	N	00	N
146	20231204	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	-250	5	-2.07	976939440	82435	72.32	12100	12100	11660	15710	8470	12090	11850.79	0.19	0	11253	12523	12306	12133	11916	11743	12220	11830	61	3620	500	8460	10	1	12191342	1443	20.77	2.32	12	0.68	570.00	5106.00	22450	20230327	-47.26	9800	20231027	20.82	22450	-47.26	20230327	9800	20.82	20231027	22450	-47.26	20230327	9800	20.82	20231027	5.38	N	270660	500	60 억		22818	N	N	0	N	00	N
147	20231204	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-190	5	-1.57	933969330	78808	69.14	12100	12100	11660	15710	8470	12090	11850.92	0.19	0	10465	12523	12306	12133	11916	11743	12220	11830	61	3620	500	8460	10	1	12191342	1451	20.88	2.33	12	0.65	570.00	5106.00	22450	20230327	-46.99	9800	20231027	21.43	22450	-46.99	20230327	9800	21.43	20231027	22450	-46.99	20230327	9800	21.43	20231027	5.38	N	270660	500	60 억		22818	N	N	0	N	00	N
148	20231204	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-190	5	-1.57	814450740	68712	60.28	12100	12100	11660	15710	8470	12090	11852.79	0.19	0	9284	12523	12306	12133	11916	11743	12220	11830	61	3620	500	8460	10	1	12191342	1451	20.88	2.33	12	0.56	570.00	5106.00	22450	20230327	-46.99	9800	20231027	21.43	22450	-46.99	20230327	9800	21.43	20231027	22450	-46.99	20230327	9800	21.43	20231027	5.38	N	270660	500	60 억		22818	N	N	0	N	00	N
149	20231204	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	-220	5	-1.82	746477290	63015	55.28	12100	12100	11660	15710	8470	12090	11845.67	0.19	0	7496	12523	12306	12133	11916	11743	12220	11830	61	3620	500	8460	10	1	12191342	1447	20.82	2.32	12	0.52	570.00	5106.00	22450	20230327	-47.13	9800	20231027	21.12	22450	-47.13	20230327	9800	21.12	20231027	22450	-47.13	20230327	9800	21.12	20231027	5.38	N	270660	500	60 억		22818	N	N	0	N	00	N
150	20231204	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	-170	5	-1.41	705427150	59564	52.26	12100	12100	11660	15710	8470	12090	11842.80	0.19	0	7491	12523	12306	12133	11916	11743	12220	11830	61	3620	500	8460	10	1	12191342	1453	20.91	2.33	12	0.49	570.00	5106.00	22450	20230327	-46.90	9800	20231027	21.63	22450	-46.90	20230327	9800	21.63	20231027	22450	-46.90	20230327	9800	21.63	20231027	5.38	N	270660	500	60 억		22818	N	N	0	N	00	N
151	20231204	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	-320	5	-2.65	632536200	53411	46.86	12100	12100	11660	15710	8470	12090	11842.39	0.19	0	7834	12523	12306	12133	11916	11743	12220	11830	61	3620	500	8460	10	1	12191342	1435	20.65	2.31	12	0.44	570.00	5106.00	22450	20230327	-47.57	9800	20231027	20.10	22450	-47.57	20230327	9800	20.10	20231027	22450	-47.57	20230327	9800	20.10	20231027	5.38	N	270660	500	60 억		22818	N	N	0	N	00	N
152	20231204	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	-330	5	-2.73	470795830	39630	34.77	12100	12100	11690	15710	8470	12090	11879.30	0.19	0	3314	12523	12306	12133	11916	11743	12220	11830	61	3620	500	8460	10	1	12191342	1434	20.63	2.30	12	0.33	570.00	5106.00	22450	20230327	-47.62	9800	20231027	20.00	22450	-47.62	20230327	9800	20.00	20231027	22450	-47.62	20230327	9800	20.00	20231027	5.38	N	270660	500	60 억		22818	N	N	0	N	00	N
153	20231204	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	-130	5	-1.08	78515840	6526	5.73	12100	12100	11950	15710	8470	12090	12030.40	0.19	0	-246	12523	12306	12133	11916	11743	12220	11830	61	3620	500	8460	10	1	12191342	1458	20.98	2.34	12	0.05	570.00	5106.00	22450	20230327	-46.73	9800	20231027	22.04	22450	-46.73	20230327	9800	22.04	20231027	22450	-46.73	20230327	9800	22.04	20231027	5.38	N	270660	500	60 억		22818	N	N	0	N	00	N
154	20231201	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	-270	5	-2.18	1368912900	113232	111.18	12300	12350	11960	16060	8660	12360	12088.87	0.22	0	-3596	12693	12526	12413	12246	12133	12470	12190	61	3700	500	8650	10	1	12191342	1474	21.21	2.37	12	0.93	570.00	5106.00	22450	20230327	-46.15	9800	20231027	23.37	22450	-46.15	20230327	9800	23.37	20231027	22450	-46.15	20230327	9800	23.37	20231027	5.26	N	270660	500	60 억		26411	N	N	0	N	00	N
155	20231201	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	-360	5	-2.91	1266098210	104683	102.78	12300	12350	11990	16060	8660	12360	12093.98	0.22	0	-3023	12693	12526	12413	12246	12133	12470	12190	61	3700	500	8650	10	1	12191342	1463	21.05	2.35	12	0.86	570.00	5106.00	22450	20230327	-46.55	9800	20231027	22.45	22450	-46.55	20230327	9800	22.45	20231027	22450	-46.55	20230327	9800	22.45	20231027	5.26	N	270660	500	60 억		26411	N	N	0	N	00	N
156	20231201	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12030	-330	5	-2.67	1087230420	89797	88.17	12300	12350	12010	16060	8660	12360	12106.97	0.22	0	-2713	12693	12526	12413	12246	12133	12470	12190	61	3700	500	8650	10	1	12191342	1467	21.11	2.36	12	0.74	570.00	5106.00	22450	20230327	-46.41	9800	20231027	22.76	22450	-46.41	20230327	9800	22.76	20231027	22450	-46.41	20230327	9800	22.76	20231027	5.26	N	270660	500	60 억		26411	N	N	0	N	00	N
157	20231201	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	-290	5	-2.35	900796030	74307	72.96	12300	12350	12020	16060	8660	12360	12121.85	0.22	0	-1471	12693	12526	12413	12246	12133	12470	12190	61	3700	500	8650	10	1	12191342	1471	21.18	2.36	12	0.61	570.00	5106.00	22450	20230327	-46.24	9800	20231027	23.16	22450	-46.24	20230327	9800	23.16	20231027	22450	-46.24	20230327	9800	23.16	20231027	5.26	N	270660	500	60 억		26411	N	N	0	N	00	N
158	20231201	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-260	5	-2.10	791541470	65259	64.08	12300	12350	12020	16060	8660	12360	12128.37	0.22	0	-40	12693	12526	12413	12246	12133	12470	12190	61	3700	500	8650	10	1	12191342	1475	21.23	2.37	12	0.54	570.00	5106.00	22450	20230327	-46.10	9800	20231027	23.47	22450	-46.10	20230327	9800	23.47	20231027	22450	-46.10	20230327	9800	23.47	20231027	5.26	N	270660	500	60 억		26411	N	N	0	N	00	N
159	20231201	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-260	5	-2.10	675974380	55701	54.69	12300	12350	12020	16060	8660	12360	12134.79	0.22	0	-278	12693	12526	12413	12246	12133	12470	12190	61	3700	500	8650	10	1	12191342	1475	21.23	2.37	12	0.46	570.00	5106.00	22450	20230327	-46.10	9800	20231027	23.47	22450	-46.10	20230327	9800	23.47	20231027	22450	-46.10	20230327	9800	23.47	20231027	5.26	N	270660	500	60 억		26411	N	N	0	N	00	N
160	20231201	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-260	5	-2.10	569228840	46871	46.02	12300	12350	12020	16060	8660	12360	12143.47	0.22	0	-1809	12693	12526	12413	12246	12133	12470	12190	61	3700	500	8650	10	1	12191342	1475	21.23	2.37	12	0.38	570.00	5106.00	22450	20230327	-46.10	9800	20231027	23.47	22450	-46.10	20230327	9800	23.47	20231027	22450	-46.10	20230327	9800	23.47	20231027	5.26	N	270660	500	60 억		26411	N	N	0	N	00	N
161	20231201	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12190	-170	5	-1.38	185576540	15140	14.87	12300	12350	12180	16060	8660	12360	12255.70	0.22	0	-1727	12693	12526	12413	12246	12133	12470	12190	61	3700	500	8650	10	1	12191342	1486	21.39	2.39	12	0.12	570.00	5106.00	22450	20230327	-45.70	9800	20231027	24.39	22450	-45.70	20230327	9800	24.39	20231027	22450	-45.70	20230327	9800	24.39	20231027	5.26	N	270660	500	60 억		26411	N	N	0	N	00	N