KissMeData/273640/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	161203	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15070	-190	5	-1.25	689752400	45877	172.61	15620	15620	14900	19830	10690	15260	15034.61	0.63	1993	1762	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1653	12.98	2.78	12	0.42	1161.00	5419.00	25650	20230419	-41.25	12710	20231031	18.57	25650	-41.25	20230419	12710	18.57	20231031	25650	-41.25	20230419	12710	18.57	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
3	20231229	151148	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15070	-190	5	-1.25	689752400	45877	172.61	15620	15620	14900	19830	10690	15260	15034.61	0.63	1993	1762	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1653	12.98	2.78	12	0.42	1161.00	5419.00	25650	20230419	-41.25	12710	20231031	18.57	25650	-41.25	20230419	12710	18.57	20231031	25650	-41.25	20230419	12710	18.57	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
4	20231229	141147	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15070	-190	5	-1.25	689752400	45877	172.61	15620	15620	14900	19830	10690	15260	15034.61	0.63	1993	1762	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1653	12.98	2.78	12	0.42	1161.00	5419.00	25650	20230419	-41.25	12710	20231031	18.57	25650	-41.25	20230419	12710	18.57	20231031	25650	-41.25	20230419	12710	18.57	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
5	20231229	131149	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15070	-190	5	-1.25	689752400	45877	172.61	15620	15620	14900	19830	10690	15260	15034.61	0.63	1993	1762	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1653	12.98	2.78	12	0.42	1161.00	5419.00	25650	20230419	-41.25	12710	20231031	18.57	25650	-41.25	20230419	12710	18.57	20231031	25650	-41.25	20230419	12710	18.57	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
6	20231229	121151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15070	-190	5	-1.25	689752400	45877	172.61	15620	15620	14900	19830	10690	15260	15034.61	0.63	1993	1762	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1653	12.98	2.78	12	0.42	1161.00	5419.00	25650	20230419	-41.25	12710	20231031	18.57	25650	-41.25	20230419	12710	18.57	20231031	25650	-41.25	20230419	12710	18.57	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
7	20231229	111057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15070	-190	5	-1.25	689752400	45877	172.61	15620	15620	14900	19830	10690	15260	15034.61	0.63	1993	1762	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1653	12.98	2.78	12	0.42	1161.00	5419.00	25650	20230419	-41.25	12710	20231031	18.57	25650	-41.25	20230419	12710	18.57	20231031	25650	-41.25	20230419	12710	18.57	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
8	20231229	101110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15070	-190	5	-1.25	689752400	45877	172.61	15620	15620	14900	19830	10690	15260	15034.61	0.63	1993	1762	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1653	12.98	2.78	12	0.42	1161.00	5419.00	25650	20230419	-41.25	12710	20231031	18.57	25650	-41.25	20230419	12710	18.57	20231031	25650	-41.25	20230419	12710	18.57	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
9	20231229	091109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15070	-190	5	-1.25	689752400	45877	172.61	15620	15620	14900	19830	10690	15260	15034.61	0.63	1993	1762	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1653	12.98	2.78	12	0.42	1161.00	5419.00	25650	20230419	-41.25	12710	20231031	18.57	25650	-41.25	20230419	12710	18.57	20231031	25650	-41.25	20230419	12710	18.57	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
10	20231228	161057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15070	-190	5	-1.25	686390350	45654	171.77	15620	15620	14900	19830	10690	15260	15034.61	0.61	0	1762	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1653	12.98	2.78	12	0.42	1161.00	5419.00	25650	20230419	-41.25	12710	20231031	18.57	25650	-41.25	20230419	12710	18.57	20231031	25650	-41.25	20230419	12710	18.57	20231031	2.60	N	273640	500	54 억		66792	N	N	0	N	00	N
11	20231228	151106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15030	-230	5	-1.51	670250290	44583	167.74	15620	15620	14900	19830	10690	15260	15033.76	0.61	0	1793	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1648	12.95	2.77	12	0.41	1161.00	5419.00	25650	20230419	-41.40	12710	20231031	18.25	25650	-41.40	20230419	12710	18.25	20231031	25650	-41.40	20230419	12710	18.25	20231031	2.60	N	273640	500	54 억		66792	N	N	0	N	00	N
12	20231228	141056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14970	-290	5	-1.90	591859180	39356	148.08	15620	15620	14900	19830	10690	15260	15038.60	0.61	0	-878	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1642	12.89	2.76	12	0.36	1161.00	5419.00	25650	20230419	-41.64	12710	20231031	17.78	25650	-41.64	20230419	12710	17.78	20231031	25650	-41.64	20230419	12710	17.78	20231031	2.60	N	273640	500	54 억		66792	N	N	0	N	00	N
13	20231228	131056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	-310	5	-2.03	541495100	35989	135.41	15620	15620	14900	19830	10690	15260	15046.13	0.61	0	-941	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1639	12.88	2.76	12	0.33	1161.00	5419.00	25650	20230419	-41.72	12710	20231031	17.62	25650	-41.72	20230419	12710	17.62	20231031	25650	-41.72	20230419	12710	17.62	20231031	2.60	N	273640	500	54 억		66792	N	N	0	N	00	N
14	20231228	121100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	-330	5	-2.16	450976530	29923	112.59	15620	15620	14900	19830	10690	15260	15071.23	0.61	0	-1341	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1637	12.86	2.76	12	0.27	1161.00	5419.00	25650	20230419	-41.79	12710	20231031	17.47	25650	-41.79	20230419	12710	17.47	20231031	25650	-41.79	20230419	12710	17.47	20231031	2.60	N	273640	500	54 억		66792	N	N	0	N	00	N
15	20231228	111102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	-260	5	-1.70	315779160	20868	78.52	15620	15620	14950	19830	10690	15260	15132.22	0.61	0	-1679	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1645	12.92	2.77	12	0.19	1161.00	5419.00	25650	20230419	-41.52	12710	20231031	18.02	25650	-41.52	20230419	12710	18.02	20231031	25650	-41.52	20230419	12710	18.02	20231031	2.60	N	273640	500	54 억		66792	N	N	0	N	00	N
16	20231228	101058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15190	-70	5	-0.46	132872420	8731	32.85	15620	15620	15130	19830	10690	15260	15218.47	0.61	0	420	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1666	13.08	2.80	12	0.08	1161.00	5419.00	25650	20230419	-40.78	12710	20231031	19.51	25650	-40.78	20230419	12710	19.51	20231031	25650	-40.78	20230419	12710	19.51	20231031	2.60	N	273640	500	54 억		66792	N	N	0	N	00	N
17	20231228	091102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15290	30	2	0.20	20824440	1363	5.13	15620	15620	15260	19830	10690	15260	15278.39	0.61	0	-179	15513	15386	15273	15146	15033	15380	15140	55	4570	500	10980	10	1	10966000	1677	13.17	2.82	12	0.01	1161.00	5419.00	25650	20230419	-40.39	12710	20231031	20.30	25650	-40.39	20230419	12710	20.30	20231031	25650	-40.39	20230419	12710	20.30	20231031	2.60	N	273640	500	54 억		66792	N	N	0	N	00	N
18	20231227	161046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15260	-10	5	-0.07	397407890	26065	74.60	15260	15400	15160	19850	10690	15270	15246.80	0.56	0	5543	15863	15566	15333	15036	14803	15450	14920	55	4580	500	10990	10	1	10966000	1673	13.14	2.82	12	0.24	1161.00	5419.00	25650	20230419	-40.51	12710	20231031	20.06	25650	-40.51	20230419	12710	20.06	20231031	25650	-40.51	20230419	12710	20.06	20231031	2.62	N	273640	500	54 억		61059	N	N	0	N	00	N
19	20231227	151102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15210	-60	5	-0.39	385026920	25253	72.27	15260	15400	15160	19850	10690	15270	15246.78	0.56	0	5591	15863	15566	15333	15036	14803	15450	14920	55	4580	500	10990	10	1	10966000	1668	13.10	2.81	12	0.23	1161.00	5419.00	25650	20230419	-40.70	12710	20231031	19.67	25650	-40.70	20230419	12710	19.67	20231031	25650	-40.70	20230419	12710	19.67	20231031	2.62	N	273640	500	54 억		61059	N	N	0	N	00	N
20	20231227	141057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15190	-80	5	-0.52	347055030	22757	65.13	15260	15400	15160	19850	10690	15270	15250.47	0.56	0	5088	15863	15566	15333	15036	14803	15450	14920	55	4580	500	10990	10	1	10966000	1666	13.08	2.80	12	0.21	1161.00	5419.00	25650	20230419	-40.78	12710	20231031	19.51	25650	-40.78	20230419	12710	19.51	20231031	25650	-40.78	20230419	12710	19.51	20231031	2.62	N	273640	500	54 억		61059	N	N	0	N	00	N
21	20231227	131049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15250	-20	5	-0.13	280107030	18356	52.53	15260	15400	15160	19850	10690	15270	15259.70	0.56	0	4552	15863	15566	15333	15036	14803	15450	14920	55	4580	500	10990	10	1	10966000	1672	13.14	2.81	12	0.17	1161.00	5419.00	25650	20230419	-40.55	12710	20231031	19.98	25650	-40.55	20230419	12710	19.98	20231031	25650	-40.55	20230419	12710	19.98	20231031	2.62	N	273640	500	54 억		61059	N	N	0	N	00	N
22	20231227	121049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15330	60	2	0.39	184701120	12113	34.67	15260	15400	15160	19850	10690	15270	15248.17	0.56	0	3265	15863	15566	15333	15036	14803	15450	14920	55	4580	500	10990	10	1	10966000	1681	13.20	2.83	12	0.11	1161.00	5419.00	25650	20230419	-40.23	12710	20231031	20.61	25650	-40.23	20230419	12710	20.61	20231031	25650	-40.23	20230419	12710	20.61	20231031	2.62	N	273640	500	54 억		61059	N	N	0	N	00	N
23	20231227	111059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15360	90	2	0.59	162721470	10677	30.56	15260	15400	15160	19850	10690	15270	15240.37	0.56	0	3258	15863	15566	15333	15036	14803	15450	14920	55	4580	500	10990	10	1	10966000	1684	13.23	2.83	12	0.10	1161.00	5419.00	25650	20230419	-40.12	12710	20231031	20.85	25650	-40.12	20230419	12710	20.85	20231031	25650	-40.12	20230419	12710	20.85	20231031	2.62	N	273640	500	54 억		61059	N	N	0	N	00	N
24	20231227	101056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15280	10	2	0.07	132832360	8724	24.97	15260	15400	15160	19850	10690	15270	15226.08	0.56	0	3103	15863	15566	15333	15036	14803	15450	14920	55	4580	500	10990	10	1	10966000	1676	13.16	2.82	12	0.08	1161.00	5419.00	25650	20230419	-40.43	12710	20231031	20.22	25650	-40.43	20230419	12710	20.22	20231031	25650	-40.43	20230419	12710	20.22	20231031	2.62	N	273640	500	54 억		61059	N	N	0	N	00	N
25	20231227	091100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15390	120	2	0.79	18755200	1227	3.51	15260	15400	15260	19850	10690	15270	15285.42	0.56	0	555	15863	15566	15333	15036	14803	15450	14920	55	4580	500	10990	10	1	10966000	1688	13.26	2.84	12	0.01	1161.00	5419.00	25650	20230419	-40.00	12710	20231031	21.09	25650	-40.00	20230419	12710	21.09	20231031	25650	-40.00	20230419	12710	21.09	20231031	2.62	N	273640	500	54 억		61059	N	N	0	N	00	N
26	20231226	161058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15270	-270	5	-1.74	534373370	34823	110.80	15550	15630	15100	20200	10880	15540	15345.41	0.53	0	3384	16160	15850	15680	15370	15200	15765	15285	55	4660	500	11180	10	1	10966000	1675	13.15	2.82	12	0.32	1161.00	5419.00	25650	20230419	-40.47	12710	20231031	20.14	25650	-40.47	20230419	12710	20.14	20231031	25650	-40.47	20230419	12710	20.14	20231031	2.65	N	273640	500	54 억		58320	N	N	0	N	00	N
27	20231226	151057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15300	-240	5	-1.54	523803720	34131	108.60	15550	15630	15100	20200	10880	15540	15346.86	0.53	0	3355	16160	15850	15680	15370	15200	15765	15285	55	4660	500	11180	10	1	10966000	1678	13.18	2.82	12	0.31	1161.00	5419.00	25650	20230419	-40.35	12710	20231031	20.38	25650	-40.35	20230419	12710	20.38	20231031	25650	-40.35	20230419	12710	20.38	20231031	2.65	N	273640	500	54 억		58320	N	N	0	N	00	N
28	20231226	141100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15420	-120	5	-0.77	458313990	29858	95.00	15550	15630	15100	20200	10880	15540	15349.79	0.53	0	3111	16160	15850	15680	15370	15200	15765	15285	55	4660	500	11180	10	1	10966000	1691	13.28	2.85	12	0.27	1161.00	5419.00	25650	20230419	-39.88	12710	20231031	21.32	25650	-39.88	20230419	12710	21.32	20231031	25650	-39.88	20230419	12710	21.32	20231031	2.65	N	273640	500	54 억		58320	N	N	0	N	00	N
29	20231226	131058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15490	-50	5	-0.32	438939120	28605	91.01	15550	15630	15100	20200	10880	15540	15344.84	0.53	0	3684	16160	15850	15680	15370	15200	15765	15285	55	4660	500	11180	10	1	10966000	1699	13.34	2.86	12	0.26	1161.00	5419.00	25650	20230419	-39.61	12710	20231031	21.87	25650	-39.61	20230419	12710	21.87	20231031	25650	-39.61	20230419	12710	21.87	20231031	2.65	N	273640	500	54 억		58320	N	N	0	N	00	N
30	20231226	121057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15330	-210	5	-1.35	381842460	24899	79.22	15550	15630	15100	20200	10880	15540	15335.65	0.53	0	3734	16160	15850	15680	15370	15200	15765	15285	55	4660	500	11180	10	1	10966000	1681	13.20	2.83	12	0.23	1161.00	5419.00	25650	20230419	-40.23	12710	20231031	20.61	25650	-40.23	20230419	12710	20.61	20231031	25650	-40.23	20230419	12710	20.61	20231031	2.65	N	273640	500	54 억		58320	N	N	0	N	00	N
31	20231226	111102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15300	-240	5	-1.54	350561110	22858	72.73	15550	15630	15100	20200	10880	15540	15336.47	0.53	0	4037	16160	15850	15680	15370	15200	15765	15285	55	4660	500	11180	10	1	10966000	1678	13.18	2.82	12	0.21	1161.00	5419.00	25650	20230419	-40.35	12710	20231031	20.38	25650	-40.35	20230419	12710	20.38	20231031	25650	-40.35	20230419	12710	20.38	20231031	2.65	N	273640	500	54 억		58320	N	N	0	N	00	N
32	20231226	101056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15320	-220	5	-1.42	242113240	15747	50.10	15550	15630	15100	20200	10880	15540	15375.20	0.53	0	3098	16160	15850	15680	15370	15200	15765	15285	55	4660	500	11180	10	1	10966000	1680	13.20	2.83	12	0.14	1161.00	5419.00	25650	20230419	-40.27	12710	20231031	20.54	25650	-40.27	20230419	12710	20.54	20231031	25650	-40.27	20230419	12710	20.54	20231031	2.65	N	273640	500	54 억		58320	N	N	0	N	00	N
33	20231226	091058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15480	-60	5	-0.39	62293400	4024	12.80	15550	15550	15100	20200	10880	15540	15480.47	0.53	0	-193	16160	15850	15680	15370	15200	15765	15285	55	4660	500	11180	10	1	10966000	1698	13.33	2.86	12	0.04	1161.00	5419.00	25650	20230419	-39.65	12710	20231031	21.79	25650	-39.65	20230419	12710	21.79	20231031	25650	-39.65	20230419	12710	21.79	20231031	2.65	N	273640	500	54 억		58320	N	N	0	N	00	N
34	20231222	161041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15540	-260	5	-1.65	492645330	31393	100.81	15950	15990	15510	20500	11060	15800	15693.23	0.53	0	190	16306	16052	15916	15662	15526	15985	15595	55	4700	500	11370	10	1	10966000	1704	13.39	2.87	12	0.29	1161.00	5419.00	25650	20230419	-39.42	12710	20231031	22.27	25650	-39.42	20230419	12710	22.27	20231031	25650	-39.42	20230419	12710	22.27	20231031	2.62	N	273640	500	54 억		58144	N	N	0	N	00	N
35	20231222	151039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15560	-240	5	-1.52	419261450	26670	85.65	15950	15990	15550	20500	11060	15800	15720.34	0.53	0	-2342	16306	16052	15916	15662	15526	15985	15595	55	4700	500	11370	10	1	10966000	1706	13.40	2.87	12	0.24	1161.00	5419.00	25650	20230419	-39.34	12710	20231031	22.42	25650	-39.34	20230419	12710	22.42	20231031	25650	-39.34	20230419	12710	22.42	20231031	2.62	N	273640	500	54 억		58144	N	N	0	N	00	N
36	20231222	141037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15750	-50	5	-0.32	233477240	14803	47.54	15950	15990	15680	20500	11060	15800	15772.29	0.53	0	-691	16306	16052	15916	15662	15526	15985	15595	55	4700	500	11370	10	1	10966000	1727	13.57	2.91	12	0.13	1161.00	5419.00	25650	20230419	-38.60	12710	20231031	23.92	25650	-38.60	20230419	12710	23.92	20231031	25650	-38.60	20230419	12710	23.92	20231031	2.62	N	273640	500	54 억		58144	N	N	0	N	00	N
37	20231222	131037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15770	-30	5	-0.19	210139340	13324	42.79	15950	15990	15680	20500	11060	15800	15771.49	0.53	0	-349	16306	16052	15916	15662	15526	15985	15595	55	4700	500	11370	10	1	10966000	1729	13.58	2.91	12	0.12	1161.00	5419.00	25650	20230419	-38.52	12710	20231031	24.08	25650	-38.52	20230419	12710	24.08	20231031	25650	-38.52	20230419	12710	24.08	20231031	2.62	N	273640	500	54 억		58144	N	N	0	N	00	N
38	20231222	121037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15790	-10	5	-0.06	178574250	11325	36.37	15950	15990	15680	20500	11060	15800	15768.15	0.53	0	-150	16306	16052	15916	15662	15526	15985	15595	55	4700	500	11370	10	1	10966000	1732	13.60	2.91	12	0.10	1161.00	5419.00	25650	20230419	-38.44	12710	20231031	24.23	25650	-38.44	20230419	12710	24.23	20231031	25650	-38.44	20230419	12710	24.23	20231031	2.62	N	273640	500	54 억		58144	N	N	0	N	00	N
39	20231222	111036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15740	-60	5	-0.38	153997900	9764	31.36	15950	15990	15680	20500	11060	15800	15772.01	0.53	0	-137	16306	16052	15916	15662	15526	15985	15595	55	4700	500	11370	10	1	10966000	1726	13.56	2.90	12	0.09	1161.00	5419.00	25650	20230419	-38.64	12710	20231031	23.84	25650	-38.64	20230419	12710	23.84	20231031	25650	-38.64	20230419	12710	23.84	20231031	2.62	N	273640	500	54 억		58144	N	N	0	N	00	N
40	20231222	101032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15700	-100	5	-0.63	113841940	7209	23.15	15950	15990	15680	20500	11060	15800	15791.64	0.53	0	-757	16306	16052	15916	15662	15526	15985	15595	55	4700	500	11370	10	1	10966000	1722	13.52	2.90	12	0.07	1161.00	5419.00	25650	20230419	-38.79	12710	20231031	23.52	25650	-38.79	20230419	12710	23.52	20231031	25650	-38.79	20230419	12710	23.52	20231031	2.62	N	273640	500	54 억		58144	N	N	0	N	00	N
41	20231222	091037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15990	190	2	1.20	21734400	1364	4.38	15950	15990	15810	20500	11060	15800	15934.31	0.53	0	-418	16306	16052	15916	15662	15526	15985	15595	55	4700	500	11370	10	1	10966000	1753	13.77	2.95	12	0.01	1161.00	5419.00	25650	20230419	-37.66	12710	20231031	25.81	25650	-37.66	20230419	12710	25.81	20231031	25650	-37.66	20230419	12710	25.81	20231031	2.62	N	273640	500	54 억		58144	N	N	0	N	00	N
42	20231221	161029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15800	-300	5	-1.86	495848200	31135	61.76	16170	16170	15780	20900	11270	16100	15930.03	0.55	0	-2626	16613	16356	16203	15946	15793	16280	15870	55	4800	500	11590	10	1	10966000	1733	13.61	2.92	12	0.28	1161.00	5419.00	25650	20230419	-38.40	12710	20231031	24.31	25650	-38.40	20230419	12710	24.31	20231031	25650	-38.40	20230419	12710	24.31	20231031	2.55	N	273640	500	54 억		60770	N	N	0	N	00	N
43	20231221	151033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15780	-320	5	-1.99	455653550	28591	56.71	16170	16170	15780	20900	11270	16100	15936.96	0.55	0	-3012	16613	16356	16203	15946	15793	16280	15870	55	4800	500	11590	10	1	10966000	1730	13.59	2.91	12	0.26	1161.00	5419.00	25650	20230419	-38.48	12710	20231031	24.15	25650	-38.48	20230419	12710	24.15	20231031	25650	-38.48	20230419	12710	24.15	20231031	2.55	N	273640	500	54 억		60770	N	N	0	N	00	N
44	20231221	141029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15880	-220	5	-1.37	362197790	22686	45.00	16170	16170	15780	20900	11270	16100	15965.70	0.55	0	-3607	16613	16356	16203	15946	15793	16280	15870	55	4800	500	11590	10	1	10966000	1741	13.68	2.93	12	0.21	1161.00	5419.00	25650	20230419	-38.09	12710	20231031	24.94	25650	-38.09	20230419	12710	24.94	20231031	25650	-38.09	20230419	12710	24.94	20231031	2.55	N	273640	500	54 억		60770	N	N	0	N	00	N
45	20231221	131027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15930	-170	5	-1.06	323138470	20230	40.13	16170	16170	15780	20900	11270	16100	15973.23	0.55	0	-3376	16613	16356	16203	15946	15793	16280	15870	55	4800	500	11590	10	1	10966000	1747	13.72	2.94	12	0.18	1161.00	5419.00	25650	20230419	-37.89	12710	20231031	25.33	25650	-37.89	20230419	12710	25.33	20231031	25650	-37.89	20230419	12710	25.33	20231031	2.55	N	273640	500	54 억		60770	N	N	0	N	00	N
46	20231221	121034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15940	-160	5	-0.99	285045080	17837	35.38	16170	16170	15780	20900	11270	16100	15980.55	0.55	0	-3037	16613	16356	16203	15946	15793	16280	15870	55	4800	500	11590	10	1	10966000	1748	13.73	2.94	12	0.16	1161.00	5419.00	25650	20230419	-37.86	12710	20231031	25.41	25650	-37.86	20230419	12710	25.41	20231031	25650	-37.86	20230419	12710	25.41	20231031	2.55	N	273640	500	54 억		60770	N	N	0	N	00	N
47	20231221	111035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15920	-180	5	-1.12	273398820	17106	33.93	16170	16170	15780	20900	11270	16100	15982.63	0.55	0	-3016	16613	16356	16203	15946	15793	16280	15870	55	4800	500	11590	10	1	10966000	1746	13.71	2.94	12	0.16	1161.00	5419.00	25650	20230419	-37.93	12710	20231031	25.26	25650	-37.93	20230419	12710	25.26	20231031	25650	-37.93	20230419	12710	25.26	20231031	2.55	N	273640	500	54 억		60770	N	N	0	N	00	N
48	20231221	101029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16070	-30	5	-0.19	105773070	6585	13.06	16170	16170	15970	20900	11270	16100	16062.73	0.55	0	-32	16613	16356	16203	15946	15793	16280	15870	55	4800	500	11590	10	1	10966000	1762	13.84	2.97	12	0.06	1161.00	5419.00	25650	20230419	-37.35	12710	20231031	26.44	25650	-37.35	20230419	12710	26.44	20231031	25650	-37.35	20230419	12710	26.44	20231031	2.55	N	273640	500	54 억		60770	N	N	0	N	00	N
49	20231221	091031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16070	-30	5	-0.19	37189950	2317	4.60	16170	16170	15970	20900	11270	16100	16050.91	0.55	0	200	16613	16356	16203	15946	15793	16280	15870	55	4800	500	11590	10	1	10966000	1762	13.84	2.97	12	0.02	1161.00	5419.00	25650	20230419	-37.35	12710	20231031	26.44	25650	-37.35	20230419	12710	26.44	20231031	25650	-37.35	20230419	12710	26.44	20231031	2.55	N	273640	500	54 억		60770	N	N	0	N	00	N
50	20231220	161034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16100	-200	5	-1.23	812506620	50162	163.75	16300	16460	16050	21150	11410	16300	16197.66	0.59	0	-4611	16706	16502	16266	16062	15826	16385	15945	55	4850	500	11730	10	1	10966000	1766	13.87	2.97	12	0.46	1161.00	5419.00	25650	20230419	-37.23	12710	20231031	26.67	25650	-37.23	20230419	12710	26.67	20231031	25650	-37.23	20230419	12710	26.67	20231031	2.51	N	273640	500	54 억		65239	N	N	0	N	00	N
51	20231220	151124	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16090	-210	5	-1.29	795424890	49101	160.28	16300	16460	16050	21150	11410	16300	16199.77	0.59	0	-4436	16706	16502	16266	16062	15826	16385	15945	55	4850	500	11730	10	1	10966000	1764	13.86	2.97	12	0.45	1161.00	5419.00	25650	20230419	-37.27	12710	20231031	26.59	25650	-37.27	20230419	12710	26.59	20231031	25650	-37.27	20230419	12710	26.59	20231031	2.51	N	273640	500	54 억		65239	N	N	0	N	00	N
52	20231220	141144	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16220	-80	5	-0.49	494433690	30425	99.32	16300	16460	16150	21150	11410	16300	16250.90	0.59	0	692	16706	16502	16266	16062	15826	16385	15945	55	4850	500	11730	10	1	10966000	1779	13.97	2.99	12	0.28	1161.00	5419.00	25650	20230419	-36.76	12710	20231031	27.62	25650	-36.76	20230419	12710	27.62	20231031	25650	-36.76	20230419	12710	27.62	20231031	2.51	N	273640	500	54 억		65239	N	N	0	N	00	N
53	20231220	131133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16250	-50	5	-0.31	435141970	26778	87.41	16300	16460	16150	21150	11410	16300	16249.98	0.59	0	619	16706	16502	16266	16062	15826	16385	15945	55	4850	500	11730	10	1	10966000	1782	14.00	3.00	12	0.24	1161.00	5419.00	25650	20230419	-36.65	12710	20231031	27.85	25650	-36.65	20230419	12710	27.85	20231031	25650	-36.65	20230419	12710	27.85	20231031	2.51	N	273640	500	54 억		65239	N	N	0	N	00	N
54	20231220	121028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16240	-60	5	-0.37	391698100	24102	78.68	16300	16460	16150	21150	11410	16300	16251.68	0.59	0	930	16706	16502	16266	16062	15826	16385	15945	55	4850	500	11730	10	1	10966000	1781	13.99	3.00	12	0.22	1161.00	5419.00	25650	20230419	-36.69	12710	20231031	27.77	25650	-36.69	20230419	12710	27.77	20231031	25650	-36.69	20230419	12710	27.77	20231031	2.51	N	273640	500	54 억		65239	N	N	0	N	00	N
55	20231220	111031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16340	40	2	0.25	323198100	19918	65.02	16300	16340	16150	21150	11410	16300	16226.43	0.59	0	1619	16706	16502	16266	16062	15826	16385	15945	55	4850	500	11730	10	1	10966000	1792	14.07	3.02	12	0.18	1161.00	5419.00	25650	20230419	-36.30	12710	20231031	28.56	25650	-36.30	20230419	12710	28.56	20231031	25650	-36.30	20230419	12710	28.56	20231031	2.51	N	273640	500	54 억		65239	N	N	0	N	00	N
56	20231220	101033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16300	0	3	0.00	241553710	14896	48.63	16300	16340	16150	21150	11410	16300	16216.01	0.59	0	1270	16706	16502	16266	16062	15826	16385	15945	55	4850	500	11730	10	1	10966000	1787	14.04	3.01	12	0.14	1161.00	5419.00	25650	20230419	-36.45	12710	20231031	28.25	25650	-36.45	20230419	12710	28.25	20231031	25650	-36.45	20230419	12710	28.25	20231031	2.51	N	273640	500	54 억		65239	N	N	0	N	00	N
57	20231220	091029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16200	-100	5	-0.61	71526740	4410	14.40	16300	16300	16150	21150	11410	16300	16219.22	0.59	0	-934	16706	16502	16266	16062	15826	16385	15945	55	4850	500	11730	10	1	10966000	1776	13.95	2.99	12	0.04	1161.00	5419.00	25650	20230419	-36.84	12710	20231031	27.46	25650	-36.84	20230419	12710	27.46	20231031	25650	-36.84	20230419	12710	27.46	20231031	2.51	N	273640	500	54 억		65239	N	N	0	N	00	N
58	20231219	161029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16300	-50	5	-0.31	499591420	30625	42.90	16470	16470	16030	21250	11450	16350	16313.32	0.70	0	-11233	16830	16590	16160	15920	15490	16710	16040	55	4900	500	11770	10	1	10966000	1787	14.04	3.01	12	0.28	1161.00	5419.00	25650	20230419	-36.45	12710	20231031	28.25	25650	-36.45	20230419	12710	28.25	20231031	25650	-36.45	20230419	12710	28.25	20231031	2.55	N	273640	500	54 억		76409	N	N	0	N	00	N
59	20231219	151032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16290	-60	5	-0.37	480506450	29453	41.25	16470	16470	16030	21250	11450	16350	16314.35	0.70	0	-10980	16830	16590	16160	15920	15490	16710	16040	55	4900	500	11770	10	1	10966000	1786	14.03	3.01	12	0.27	1161.00	5419.00	25650	20230419	-36.49	12710	20231031	28.17	25650	-36.49	20230419	12710	28.17	20231031	25650	-36.49	20230419	12710	28.17	20231031	2.55	N	273640	500	54 억		76409	N	N	0	N	00	N
60	20231219	141027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16350	0	3	0.00	392567070	24060	33.70	16470	16470	16030	21250	11450	16350	16316.17	0.70	0	-9561	16830	16590	16160	15920	15490	16710	16040	55	4900	500	11770	10	1	10966000	1793	14.08	3.02	12	0.22	1161.00	5419.00	25650	20230419	-36.26	12710	20231031	28.64	25650	-36.26	20230419	12710	28.64	20231031	25650	-36.26	20230419	12710	28.64	20231031	2.55	N	273640	500	54 억		76409	N	N	0	N	00	N
61	20231219	131033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16340	-10	5	-0.06	349726840	21436	30.02	16470	16470	16030	21250	11450	16350	16314.93	0.70	0	-9075	16830	16590	16160	15920	15490	16710	16040	55	4900	500	11770	10	1	10966000	1792	14.07	3.02	12	0.20	1161.00	5419.00	25650	20230419	-36.30	12710	20231031	28.56	25650	-36.30	20230419	12710	28.56	20231031	25650	-36.30	20230419	12710	28.56	20231031	2.55	N	273640	500	54 억		76409	N	N	0	N	00	N
62	20231219	121035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16330	-20	5	-0.12	292834060	17950	25.14	16470	16470	16030	21250	11450	16350	16313.88	0.70	0	-8577	16830	16590	16160	15920	15490	16710	16040	55	4900	500	11770	10	1	10966000	1791	14.07	3.01	12	0.16	1161.00	5419.00	25650	20230419	-36.34	12710	20231031	28.48	25650	-36.34	20230419	12710	28.48	20231031	25650	-36.34	20230419	12710	28.48	20231031	2.55	N	273640	500	54 억		76409	N	N	0	N	00	N
63	20231219	111031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16360	10	2	0.06	187334490	11498	16.10	16470	16470	16030	21250	11450	16350	16292.79	0.70	0	-5771	16830	16590	16160	15920	15490	16710	16040	55	4900	500	11770	10	1	10966000	1794	14.09	3.02	12	0.10	1161.00	5419.00	25650	20230419	-36.22	12710	20231031	28.72	25650	-36.22	20230419	12710	28.72	20231031	25650	-36.22	20230419	12710	28.72	20231031	2.55	N	273640	500	54 억		76409	N	N	0	N	00	N
64	20231219	101029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16250	-100	5	-0.61	168235030	10326	14.46	16470	16470	16030	21250	11450	16350	16292.37	0.70	0	-5241	16830	16590	16160	15920	15490	16710	16040	55	4900	500	11770	10	1	10966000	1782	14.00	3.00	12	0.09	1161.00	5419.00	25650	20230419	-36.65	12710	20231031	27.85	25650	-36.65	20230419	12710	27.85	20231031	25650	-36.65	20230419	12710	27.85	20231031	2.55	N	273640	500	54 억		76409	N	N	0	N	00	N
65	20231219	091026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16130	-220	5	-1.35	51640340	3172	4.44	16470	16470	16030	21250	11450	16350	16280.06	0.70	0	-2325	16830	16590	16160	15920	15490	16710	16040	55	4900	500	11770	10	1	10966000	1769	13.89	2.98	12	0.03	1161.00	5419.00	25650	20230419	-37.12	12710	20231031	26.91	25650	-37.12	20230419	12710	26.91	20231031	25650	-37.12	20230419	12710	26.91	20231031	2.55	N	273640	500	54 억		76409	N	N	0	N	00	N
66	20231218	161024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16350	600	2	3.81	1149983520	70980	60.05	16010	16400	15730	20450	11030	15750	16201.51	0.72	0	-3569	16763	16256	15933	15426	15103	16095	15265	55	4700	500	11340	10	1	10966000	1793	14.08	3.02	12	0.65	1161.00	5419.00	25650	20230419	-36.26	12710	20231031	28.64	25650	-36.26	20230419	12710	28.64	20231031	25650	-36.26	20230419	12710	28.64	20231031	2.56	N	273640	500	54 억		79218	N	N	0	N	00	N
67	20231218	151027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16290	540	2	3.43	1122889970	69321	58.64	16010	16400	15730	20450	11030	15750	16198.41	0.72	0	-3418	16763	16256	15933	15426	15103	16095	15265	55	4700	500	11340	10	1	10966000	1786	14.03	3.01	12	0.63	1161.00	5419.00	25650	20230419	-36.49	12710	20231031	28.17	25650	-36.49	20230419	12710	28.17	20231031	25650	-36.49	20230419	12710	28.17	20231031	2.56	N	273640	500	54 억		79218	N	N	0	N	00	N
68	20231218	141023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16320	570	2	3.62	985734390	60918	51.53	16010	16400	15730	20450	11030	15750	16181.33	0.72	0	697	16763	16256	15933	15426	15103	16095	15265	55	4700	500	11340	10	1	10966000	1790	14.06	3.01	12	0.56	1161.00	5419.00	25650	20230419	-36.37	12710	20231031	28.40	25650	-36.37	20230419	12710	28.40	20231031	25650	-36.37	20230419	12710	28.40	20231031	2.56	N	273640	500	54 억		79218	N	N	0	N	00	N
69	20231218	131022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16320	570	2	3.62	927894630	57372	48.53	16010	16400	15730	20450	11030	15750	16173.30	0.72	0	2460	16763	16256	15933	15426	15103	16095	15265	55	4700	500	11340	10	1	10966000	1790	14.06	3.01	12	0.52	1161.00	5419.00	25650	20230419	-36.37	12710	20231031	28.40	25650	-36.37	20230419	12710	28.40	20231031	25650	-36.37	20230419	12710	28.40	20231031	2.56	N	273640	500	54 억		79218	N	N	0	N	00	N
70	20231218	121018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16330	580	2	3.68	854737080	52887	44.74	16010	16400	15730	20450	11030	15750	16161.57	0.72	0	4203	16763	16256	15933	15426	15103	16095	15265	55	4700	500	11340	10	1	10966000	1791	14.07	3.01	12	0.48	1161.00	5419.00	25650	20230419	-36.34	12710	20231031	28.48	25650	-36.34	20230419	12710	28.48	20231031	25650	-36.34	20230419	12710	28.48	20231031	2.56	N	273640	500	54 억		79218	N	N	0	N	00	N
71	20231218	111020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16310	560	2	3.56	656357640	40744	34.47	16010	16400	15730	20450	11030	15750	16109.31	0.72	0	5155	16763	16256	15933	15426	15103	16095	15265	55	4700	500	11340	10	1	10966000	1789	14.05	3.01	12	0.37	1161.00	5419.00	25650	20230419	-36.41	12710	20231031	28.32	25650	-36.41	20230419	12710	28.32	20231031	25650	-36.41	20230419	12710	28.32	20231031	2.56	N	273640	500	54 억		79218	N	N	0	N	00	N
72	20231218	101019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16050	300	2	1.90	352252020	22049	18.65	16010	16210	15730	20450	11030	15750	15975.87	0.72	0	581	16763	16256	15933	15426	15103	16095	15265	55	4700	500	11340	10	1	10966000	1760	13.82	2.96	12	0.20	1161.00	5419.00	25650	20230419	-37.43	12710	20231031	26.28	25650	-37.43	20230419	12710	26.28	20231031	25650	-37.43	20230419	12710	26.28	20231031	2.56	N	273640	500	54 억		79218	N	N	0	N	00	N
73	20231218	091017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16010	260	2	1.65	87978260	5542	4.69	16010	16010	15730	20450	11030	15750	15874.82	0.72	0	22	16763	16256	15933	15426	15103	16095	15265	55	4700	500	11340	10	1	10966000	1756	13.79	2.95	12	0.05	1161.00	5419.00	25650	20230419	-37.58	12710	20231031	25.96	25650	-37.58	20230419	12710	25.96	20231031	25650	-37.58	20230419	12710	25.96	20231031	2.56	N	273640	500	54 억		79218	N	N	0	N	00	N
74	20231215	161019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15750	-310	5	-1.93	1877609830	118151	177.16	15910	16440	15610	20850	11250	16060	15891.60	0.55	0	20475	16900	16480	16230	15810	15560	16355	15685	55	4790	500	11560	10	1	10966000	1727	13.57	2.91	12	1.08	1161.00	5419.00	25650	20230419	-38.60	12710	20231031	23.92	25650	-38.60	20230419	12710	23.92	20231031	25650	-38.60	20230419	12710	23.92	20231031	2.75	N	273640	500	54 억		60352	N	N	0	N	00	N
75	20231215	151023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15740	-320	5	-1.99	1802078990	113346	169.96	15910	16440	15610	20850	11250	16060	15898.91	0.55	0	18731	16900	16480	16230	15810	15560	16355	15685	55	4790	500	11560	10	1	10966000	1726	13.56	2.90	12	1.03	1161.00	5419.00	25650	20230419	-38.64	12710	20231031	23.84	25650	-38.64	20230419	12710	23.84	20231031	25650	-38.64	20230419	12710	23.84	20231031	2.75	N	273640	500	54 억		60352	N	N	0	N	00	N
76	20231215	141022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15870	-190	5	-1.18	1580085480	99279	148.87	15910	16440	15610	20850	11250	16060	15915.60	0.55	0	11964	16900	16480	16230	15810	15560	16355	15685	55	4790	500	11560	10	1	10966000	1740	13.67	2.93	12	0.91	1161.00	5419.00	25650	20230419	-38.13	12710	20231031	24.86	25650	-38.13	20230419	12710	24.86	20231031	25650	-38.13	20230419	12710	24.86	20231031	2.75	N	273640	500	54 억		60352	N	N	0	N	00	N
77	20231215	131017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15780	-280	5	-1.74	1216062120	76613	114.88	15910	16440	15610	20850	11250	16060	15872.78	0.55	0	6643	16900	16480	16230	15810	15560	16355	15685	55	4790	500	11560	10	1	10966000	1730	13.59	2.91	12	0.70	1161.00	5419.00	25650	20230419	-38.48	12710	20231031	24.15	25650	-38.48	20230419	12710	24.15	20231031	25650	-38.48	20230419	12710	24.15	20231031	2.75	N	273640	500	54 억		60352	N	N	0	N	00	N
78	20231215	121018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15770	-290	5	-1.81	997813940	62733	94.07	15910	16440	15610	20850	11250	16060	15905.71	0.55	0	4468	16900	16480	16230	15810	15560	16355	15685	55	4790	500	11560	10	1	10966000	1729	13.58	2.91	12	0.57	1161.00	5419.00	25650	20230419	-38.52	12710	20231031	24.08	25650	-38.52	20230419	12710	24.08	20231031	25650	-38.52	20230419	12710	24.08	20231031	2.75	N	273640	500	54 억		60352	N	N	0	N	00	N
79	20231215	111012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15720	-340	5	-2.12	802019070	50322	75.46	15910	16440	15610	20850	11250	16060	15937.73	0.55	0	4023	16900	16480	16230	15810	15560	16355	15685	55	4790	500	11560	10	1	10966000	1724	13.54	2.90	12	0.46	1161.00	5419.00	25650	20230419	-38.71	12710	20231031	23.68	25650	-38.71	20230419	12710	23.68	20231031	25650	-38.71	20230419	12710	23.68	20231031	2.75	N	273640	500	54 억		60352	N	N	0	N	00	N
80	20231215	101017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16110	50	2	0.31	409556620	25512	38.25	15910	16440	15730	20850	11250	16060	16053.49	0.55	0	-1203	16900	16480	16230	15810	15560	16355	15685	55	4790	500	11560	10	1	10966000	1767	13.88	2.97	12	0.23	1161.00	5419.00	25650	20230419	-37.19	12710	20231031	26.75	25650	-37.19	20230419	12710	26.75	20231031	25650	-37.19	20230419	12710	26.75	20231031	2.75	N	273640	500	54 억		60352	N	N	0	N	00	N
81	20231215	091022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16000	-60	5	-0.37	200148430	12623	18.93	15910	16250	15730	20850	11250	16060	15855.76	0.55	0	3282	16900	16480	16230	15810	15560	16355	15685	55	4790	500	11560	10	1	10966000	1755	13.78	2.95	12	0.12	1161.00	5419.00	25650	20230419	-37.62	12710	20231031	25.89	25650	-37.62	20230419	12710	25.89	20231031	25650	-37.62	20230419	12710	25.89	20231031	2.75	N	273640	500	54 억		60352	N	N	0	N	00	N
82	20231214	161012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16060	-380	5	-2.31	1078114830	66496	41.47	16480	16650	15980	21350	11510	16440	16213.44	0.68	0	-16929	17760	17100	16530	15870	15300	17430	16200	55	4910	500	11830	10	1	10966000	1761	13.83	2.96	12	0.61	1161.00	5419.00	25650	20230419	-37.39	12710	20231031	26.36	25650	-37.39	20230419	12710	26.36	20231031	25650	-37.39	20230419	12710	26.36	20231031	2.73	N	273640	500	54 억		74656	N	N	0	N	00	N
83	20231214	151048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15980	-460	5	-2.80	976574230	60157	37.52	16480	16650	15980	21350	11510	16440	16233.76	0.68	0	-19924	17760	17100	16530	15870	15300	17430	16200	55	4910	500	11830	10	1	10966000	1752	13.76	2.95	12	0.55	1161.00	5419.00	25650	20230419	-37.70	12710	20231031	25.73	25650	-37.70	20230419	12710	25.73	20231031	25650	-37.70	20230419	12710	25.73	20231031	2.73	N	273640	500	54 억		74656	N	N	0	N	00	N
84	20231214	141015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16110	-330	5	-2.01	772683490	47457	29.60	16480	16650	16100	21350	11510	16440	16281.76	0.68	0	-17581	17760	17100	16530	15870	15300	17430	16200	55	4910	500	11830	10	1	10966000	1767	13.88	2.97	12	0.43	1161.00	5419.00	25650	20230419	-37.19	12710	20231031	26.75	25650	-37.19	20230419	12710	26.75	20231031	25650	-37.19	20230419	12710	26.75	20231031	2.73	N	273640	500	54 억		74656	N	N	0	N	00	N
85	20231214	131044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16210	-230	5	-1.40	647130270	39689	24.75	16480	16650	16150	21350	11510	16440	16305.03	0.68	0	-12026	17760	17100	16530	15870	15300	17430	16200	55	4910	500	11830	10	1	10966000	1778	13.96	2.99	12	0.36	1161.00	5419.00	25650	20230419	-36.80	12710	20231031	27.54	25650	-36.80	20230419	12710	27.54	20231031	25650	-36.80	20230419	12710	27.54	20231031	2.73	N	273640	500	54 억		74656	N	N	0	N	00	N
86	20231214	121102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16330	-110	5	-0.67	541673950	33206	20.71	16480	16650	16150	21350	11510	16440	16312.53	0.68	0	-10280	17760	17100	16530	15870	15300	17430	16200	55	4910	500	11830	10	1	10966000	1791	14.07	3.01	12	0.30	1161.00	5419.00	25650	20230419	-36.34	12710	20231031	28.48	25650	-36.34	20230419	12710	28.48	20231031	25650	-36.34	20230419	12710	28.48	20231031	2.73	N	273640	500	54 억		74656	N	N	0	N	00	N
87	20231214	111035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16310	-130	5	-0.79	514108650	31522	19.66	16480	16650	16150	21350	11510	16440	16309.52	0.68	0	-9901	17760	17100	16530	15870	15300	17430	16200	55	4910	500	11830	10	1	10966000	1789	14.05	3.01	12	0.29	1161.00	5419.00	25650	20230419	-36.41	12710	20231031	28.32	25650	-36.41	20230419	12710	28.32	20231031	25650	-36.41	20230419	12710	28.32	20231031	2.73	N	273640	500	54 억		74656	N	N	0	N	00	N
88	20231214	101003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16210	-230	5	-1.40	324451760	19818	12.36	16480	16650	16160	21350	11510	16440	16371.57	0.68	0	-8115	17760	17100	16530	15870	15300	17430	16200	55	4910	500	11830	10	1	10966000	1778	13.96	2.99	12	0.18	1161.00	5419.00	25650	20230419	-36.80	12710	20231031	27.54	25650	-36.80	20230419	12710	27.54	20231031	25650	-36.80	20230419	12710	27.54	20231031	2.73	N	273640	500	54 억		74656	N	N	0	N	00	N
89	20231214	090944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16380	-60	5	-0.36	90365610	5523	3.44	16480	16650	16160	21350	11510	16440	16361.69	0.68	0	-1651	17760	17100	16530	15870	15300	17430	16200	55	4910	500	11830	10	1	10966000	1796	14.11	3.02	12	0.05	1161.00	5419.00	25650	20230419	-36.14	12710	20231031	28.87	25650	-36.14	20230419	12710	28.87	20231031	25650	-36.14	20230419	12710	28.87	20231031	2.73	N	273640	500	54 억		74656	N	N	0	N	00	N
90	20231213	161010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16440	230	2	1.42	2668987690	160134	278.47	16170	17190	15960	21050	11350	16210	16667.40	0.54	0	17312	16603	16406	16183	15986	15763	16295	15875	55	4840	500	11670	10	1	10966000	1803	14.16	3.03	12	1.46	1161.00	5419.00	25650	20230419	-35.91	12710	20231031	29.35	25650	-35.91	20230419	12710	29.35	20231031	25650	-35.91	20230419	12710	29.35	20231031	2.59	N	273640	500	54 억		58994	N	N	0	N	00	N
91	20231213	151030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16310	100	2	0.62	2601055580	155975	271.24	16170	17190	15960	21050	11350	16210	16676.11	0.54	0	16995	16603	16406	16183	15986	15763	16295	15875	55	4840	500	11670	10	1	10966000	1789	14.05	3.01	12	1.42	1161.00	5419.00	25650	20230419	-36.41	12710	20231031	28.32	25650	-36.41	20230419	12710	28.32	20231031	25650	-36.41	20230419	12710	28.32	20231031	2.59	N	273640	500	54 억		58994	N	N	0	N	00	N
92	20231213	141030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16580	370	2	2.28	2329904890	139456	242.52	16170	17190	15960	21050	11350	16210	16707.10	0.54	0	17697	16603	16406	16183	15986	15763	16295	15875	55	4840	500	11670	10	1	10966000	1818	14.28	3.06	12	1.27	1161.00	5419.00	25650	20230419	-35.36	12710	20231031	30.45	25650	-35.36	20230419	12710	30.45	20231031	25650	-35.36	20230419	12710	30.45	20231031	2.59	N	273640	500	54 억		58994	N	N	0	N	00	N
93	20231213	131036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17010	800	2	4.94	1809054790	108255	188.26	16170	17190	15960	21050	11350	16210	16711.05	0.54	0	10724	16603	16406	16183	15986	15763	16295	15875	55	4840	500	11670	10	1	10966000	1865	14.65	3.14	12	0.99	1161.00	5419.00	25650	20230419	-33.68	12710	20231031	33.83	25650	-33.68	20230419	12710	33.83	20231031	25650	-33.68	20230419	12710	33.83	20231031	2.59	N	273640	500	54 억		58994	N	N	0	N	00	N
94	20231213	121030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16780	570	2	3.52	879086780	53555	93.13	16170	16800	15960	21050	11350	16210	16414.65	0.54	0	3419	16603	16406	16183	15986	15763	16295	15875	55	4840	500	11670	10	1	10966000	1840	14.45	3.10	12	0.49	1161.00	5419.00	25650	20230419	-34.58	12710	20231031	32.02	25650	-34.58	20230419	12710	32.02	20231031	25650	-34.58	20230419	12710	32.02	20231031	2.59	N	273640	500	54 억		58994	N	N	0	N	00	N
95	20231213	111033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16470	260	2	1.60	422390220	26075	45.34	16170	16490	15960	21050	11350	16210	16199.05	0.54	0	-1075	16603	16406	16183	15986	15763	16295	15875	55	4840	500	11670	10	1	10966000	1806	14.19	3.04	12	0.24	1161.00	5419.00	25650	20230419	-35.79	12710	20231031	29.58	25650	-35.79	20230419	12710	29.58	20231031	25650	-35.79	20230419	12710	29.58	20231031	2.59	N	273640	500	54 억		58994	N	N	0	N	00	N
96	20231213	101040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16130	-80	5	-0.49	250211280	15517	26.98	16170	16350	15960	21050	11350	16210	16124.98	0.54	0	-1830	16603	16406	16183	15986	15763	16295	15875	55	4840	500	11670	10	1	10966000	1769	13.89	2.98	12	0.14	1161.00	5419.00	25650	20230419	-37.12	12710	20231031	26.91	25650	-37.12	20230419	12710	26.91	20231031	25650	-37.12	20230419	12710	26.91	20231031	2.59	N	273640	500	54 억		58994	N	N	0	N	00	N
97	20231213	091025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16000	-210	5	-1.30	47011150	2926	5.09	16170	16190	15970	21050	11350	16210	16066.70	0.54	0	147	16603	16406	16183	15986	15763	16295	15875	55	4840	500	11670	10	1	10966000	1755	13.78	2.95	12	0.03	1161.00	5419.00	25650	20230419	-37.62	12710	20231031	25.89	25650	-37.62	20230419	12710	25.89	20231031	25650	-37.62	20230419	12710	25.89	20231031	2.59	N	273640	500	54 억		58994	N	N	0	N	00	N
98	20231212	160949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16210	-60	5	-0.37	925948750	57287	25.28	16330	16380	15960	21150	11390	16270	16163.30	0.60	0	-9484	17456	16862	15956	15362	14456	17160	15660	55	4880	500	11710	10	1	10966000	1778	13.96	2.99	12	0.52	1161.00	5419.00	25650	20230419	-36.80	12710	20231031	27.54	25650	-36.80	20230419	12710	27.54	20231031	25650	-36.80	20230419	12710	27.54	20231031	2.57	N	273640	500	54 억		66139	N	N	0	N	00	N
99	20231212	150957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16220	-50	5	-0.31	889290610	55026	24.28	16330	16380	15960	21150	11390	16270	16161.28	0.60	0	-9224	17456	16862	15956	15362	14456	17160	15660	55	4880	500	11710	10	1	10966000	1779	13.97	2.99	12	0.50	1161.00	5419.00	25650	20230419	-36.76	12710	20231031	27.62	25650	-36.76	20230419	12710	27.62	20231031	25650	-36.76	20230419	12710	27.62	20231031	2.57	N	273640	500	54 억		66139	N	N	0	N	00	N
100	20231212	140902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16160	-110	5	-0.68	655708160	40676	17.95	16330	16330	15960	21150	11390	16270	16120.27	0.60	0	-5525	17456	16862	15956	15362	14456	17160	15660	55	4880	500	11710	10	1	10966000	1772	13.92	2.98	12	0.37	1161.00	5419.00	25650	20230419	-37.00	12710	20231031	27.14	25650	-37.00	20230419	12710	27.14	20231031	25650	-37.00	20230419	12710	27.14	20231031	2.57	N	273640	500	54 억		66139	N	N	0	N	00	N
101	20231212	130907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16050	-220	5	-1.35	493697860	30637	13.52	16330	16330	15960	21150	11390	16270	16114.43	0.60	0	-4069	17456	16862	15956	15362	14456	17160	15660	55	4880	500	11710	10	1	10966000	1760	13.82	2.96	12	0.28	1161.00	5419.00	25650	20230419	-37.43	12710	20231031	26.28	25650	-37.43	20230419	12710	26.28	20231031	25650	-37.43	20230419	12710	26.28	20231031	2.57	N	273640	500	54 억		66139	N	N	0	N	00	N
102	20231212	120856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16080	-190	5	-1.17	430471380	26684	11.78	16330	16330	15990	21150	11390	16270	16132.19	0.60	0	-4876	17456	16862	15956	15362	14456	17160	15660	55	4880	500	11710	10	1	10966000	1763	13.85	2.97	12	0.24	1161.00	5419.00	25650	20230419	-37.31	12710	20231031	26.51	25650	-37.31	20230419	12710	26.51	20231031	25650	-37.31	20230419	12710	26.51	20231031	2.57	N	273640	500	54 억		66139	N	N	0	N	00	N
103	20231212	110912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16100	-170	5	-1.04	364396770	22563	9.96	16330	16330	16000	21150	11390	16270	16150.19	0.60	0	-4562	17456	16862	15956	15362	14456	17160	15660	55	4880	500	11710	10	1	10966000	1766	13.87	2.97	12	0.21	1161.00	5419.00	25650	20230419	-37.23	12710	20231031	26.67	25650	-37.23	20230419	12710	26.67	20231031	25650	-37.23	20230419	12710	26.67	20231031	2.57	N	273640	500	54 억		66139	N	N	0	N	00	N
104	20231212	100949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16130	-140	5	-0.86	297174130	18388	8.11	16330	16330	16000	21150	11390	16270	16161.31	0.60	0	-4578	17456	16862	15956	15362	14456	17160	15660	55	4880	500	11710	10	1	10966000	1769	13.89	2.98	12	0.17	1161.00	5419.00	25650	20230419	-37.12	12710	20231031	26.91	25650	-37.12	20230419	12710	26.91	20231031	25650	-37.12	20230419	12710	26.91	20231031	2.57	N	273640	500	54 억		66139	N	N	0	N	00	N
105	20231212	090948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16120	-150	5	-0.92	115933570	7161	3.16	16330	16330	16000	21150	11390	16270	16189.58	0.60	0	-1729	17456	16862	15956	15362	14456	17160	15660	55	4880	500	11710	10	1	10966000	1768	13.88	2.97	12	0.07	1161.00	5419.00	25650	20230419	-37.15	12710	20231031	26.83	25650	-37.15	20230419	12710	26.83	20231031	25650	-37.15	20230419	12710	26.83	20231031	2.57	N	273640	500	54 억		66139	N	N	0	N	00	N
106	20231211	160951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16270	1360	2	9.12	3637591150	225944	941.83	15100	16550	15050	19380	10440	14910	16099.46	0.46	3915	23750	15323	15116	14843	14636	14363	15220	14740	55	4470	500	10730	10	1	10966000	1784	14.01	3.00	12	2.06	1161.00	5419.00	25650	20230419	-36.57	12710	20231031	28.01	25650	-36.57	20230419	12710	28.01	20231031	25650	-36.57	20230419	12710	28.01	20231031	2.58	N	273640	500	54 억		50659	N	N	0	N	00	N
107	20231211	150948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16220	1310	2	8.79	3485955970	216599	902.87	15100	16550	15050	19380	10440	14910	16094.05	0.46	3915	23242	15323	15116	14843	14636	14363	15220	14740	55	4470	500	10730	10	1	10966000	1779	13.97	2.99	12	1.98	1161.00	5419.00	25650	20230419	-36.76	12710	20231031	27.62	25650	-36.76	20230419	12710	27.62	20231031	25650	-36.76	20230419	12710	27.62	20231031	2.58	N	273640	500	54 억		50659	N	N	0	N	00	N
108	20231211	140948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16370	1460	2	9.79	3167482970	196999	821.17	15100	16550	15050	19380	10440	14910	16078.68	0.46	3915	26162	15323	15116	14843	14636	14363	15220	14740	55	4470	500	10730	10	1	10966000	1795	14.10	3.02	12	1.80	1161.00	5419.00	25650	20230419	-36.18	12710	20231031	28.80	25650	-36.18	20230419	12710	28.80	20231031	25650	-36.18	20230419	12710	28.80	20231031	2.58	N	273640	500	54 억		50659	N	N	0	N	00	N
109	20231211	130947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16390	1480	2	9.93	2710347660	168960	704.29	15100	16550	15050	19380	10440	14910	16041.36	0.46	3915	23176	15323	15116	14843	14636	14363	15220	14740	55	4470	500	10730	10	1	10966000	1797	14.12	3.02	12	1.54	1161.00	5419.00	25650	20230419	-36.10	12710	20231031	28.95	25650	-36.10	20230419	12710	28.95	20231031	25650	-36.10	20230419	12710	28.95	20231031	2.58	N	273640	500	54 억		50659	N	N	0	N	00	N
110	20231211	120948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15610	700	2	4.69	672256100	43474	181.22	15100	15790	15050	19380	10440	14910	15463.41	0.46	3915	1540	15323	15116	14843	14636	14363	15220	14740	55	4470	500	10730	10	1	10966000	1712	13.45	2.88	12	0.40	1161.00	5419.00	25650	20230419	-39.14	12710	20231031	22.82	25650	-39.14	20230419	12710	22.82	20231031	25650	-39.14	20230419	12710	22.82	20231031	2.58	N	273640	500	54 억		50659	N	N	0	N	00	N
111	20231211	110943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15330	420	2	2.82	301981170	19657	81.94	15100	15540	15050	19380	10440	14910	15362.53	0.46	3915	-2415	15323	15116	14843	14636	14363	15220	14740	55	4470	500	10730	10	1	10966000	1681	13.20	2.83	12	0.18	1161.00	5419.00	25650	20230419	-40.23	12710	20231031	20.61	25650	-40.23	20230419	12710	20.61	20231031	25650	-40.23	20230419	12710	20.61	20231031	2.58	N	273640	500	54 억		50659	N	N	0	N	00	N
112	20231211	100941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15260	350	2	2.35	281020960	18284	76.22	15100	15540	15050	19380	10440	14910	15369.77	0.46	3915	-2925	15323	15116	14843	14636	14363	15220	14740	55	4470	500	10730	10	1	10966000	1673	13.14	2.82	12	0.17	1161.00	5419.00	25650	20230419	-40.51	12710	20231031	20.06	25650	-40.51	20230419	12710	20.06	20231031	25650	-40.51	20230419	12710	20.06	20231031	2.58	N	273640	500	54 억		50659	N	N	0	N	00	N
113	20231211	090943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15300	390	2	2.62	35104560	2317	9.66	15100	15300	15050	19380	10440	14910	15150.87	0.46	3915	692	15323	15116	14843	14636	14363	15220	14740	55	4470	500	10730	10	1	10966000	1678	13.18	2.82	12	0.02	1161.00	5419.00	25650	20230419	-40.35	12710	20231031	20.38	25650	-40.35	20230419	12710	20.38	20231031	25650	-40.35	20230419	12710	20.38	20231031	2.58	N	273640	500	54 억		50659	N	N	0	N	00	N
114	20231208	160933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14910	280	2	1.91	356753210	23988	103.02	14630	15050	14570	19010	10250	14630	14872.12	0.46	0	-3906	15156	14892	14736	14472	14316	15025	14605	55	4380	500	10530	10	1	10966000	1635	12.84	2.75	12	0.22	1161.00	5419.00	25650	20230419	-41.87	12710	20231031	17.31	25650	-41.87	20230419	12710	17.31	20231031	25650	-41.87	20230419	12710	17.31	20231031	2.60	N	273640	500	54 억		50659	N	N	0	N	00	N
115	20231208	150938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	290	2	1.98	306013790	20585	88.41	14630	15050	14570	19010	10250	14630	14865.86	0.46	0	-4118	15156	14892	14736	14472	14316	15025	14605	55	4380	500	10530	10	1	10966000	1636	12.85	2.75	12	0.19	1161.00	5419.00	25650	20230419	-41.83	12710	20231031	17.39	25650	-41.83	20230419	12710	17.39	20231031	25650	-41.83	20230419	12710	17.39	20231031	2.60	N	273640	500	54 억		50659	N	N	0	N	00	N
116	20231208	140935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	370	2	2.53	221175720	14934	64.14	14630	15000	14570	19010	10250	14630	14810.21	0.46	0	-952	15156	14892	14736	14472	14316	15025	14605	55	4380	500	10530	10	1	10966000	1645	12.92	2.77	12	0.14	1161.00	5419.00	25650	20230419	-41.52	12710	20231031	18.02	25650	-41.52	20230419	12710	18.02	20231031	25650	-41.52	20230419	12710	18.02	20231031	2.60	N	273640	500	54 억		50659	N	N	0	N	00	N
117	20231208	130933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	220	2	1.50	159643600	10809	46.42	14630	14920	14570	19010	10250	14630	14769.51	0.46	0	-915	15156	14892	14736	14472	14316	15025	14605	55	4380	500	10530	10	1	10966000	1628	12.79	2.74	12	0.10	1161.00	5419.00	25650	20230419	-42.11	12710	20231031	16.84	25650	-42.11	20230419	12710	16.84	20231031	25650	-42.11	20230419	12710	16.84	20231031	2.60	N	273640	500	54 억		50659	N	N	0	N	00	N
118	20231208	120931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14870	240	2	1.64	113849640	7727	33.19	14630	14920	14570	19010	10250	14630	14734.00	0.46	0	242	15156	14892	14736	14472	14316	15025	14605	55	4380	500	10530	10	1	10966000	1631	12.81	2.74	12	0.07	1161.00	5419.00	25650	20230419	-42.03	12710	20231031	16.99	25650	-42.03	20230419	12710	16.99	20231031	25650	-42.03	20230419	12710	16.99	20231031	2.60	N	273640	500	54 억		50659	N	N	0	N	00	N
119	20231208	110927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14800	170	2	1.16	55862070	3809	16.36	14630	14920	14570	19010	10250	14630	14665.81	0.46	0	-351	15156	14892	14736	14472	14316	15025	14605	55	4380	500	10530	10	1	10966000	1623	12.75	2.73	12	0.03	1161.00	5419.00	25650	20230419	-42.30	12710	20231031	16.44	25650	-42.30	20230419	12710	16.44	20231031	25650	-42.30	20230419	12710	16.44	20231031	2.60	N	273640	500	54 억		50659	N	N	0	N	00	N
120	20231208	100936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14590	-40	5	-0.27	38289480	2610	11.21	14630	14920	14570	19010	10250	14630	14670.30	0.46	0	-262	15156	14892	14736	14472	14316	15025	14605	55	4380	500	10530	10	1	10966000	1600	12.57	2.69	12	0.02	1161.00	5419.00	25650	20230419	-43.12	12710	20231031	14.79	25650	-43.12	20230419	12710	14.79	20231031	25650	-43.12	20230419	12710	14.79	20231031	2.60	N	273640	500	54 억		50659	N	N	0	N	00	N
121	20231208	090926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	220	2	1.50	8024460	545	2.34	14630	14920	14630	19010	10250	14630	14723.78	0.46	0	94	15156	14892	14736	14472	14316	15025	14605	55	4380	500	10530	10	1	10966000	1628	12.79	2.74	12	0.00	1161.00	5419.00	25650	20230419	-42.11	12710	20231031	16.84	25650	-42.11	20230419	12710	16.84	20231031	25650	-42.11	20230419	12710	16.84	20231031	2.60	N	273640	500	54 억		50659	N	N	0	N	00	N
122	20231207	160930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14630	-110	5	-0.75	341796520	23194	94.23	14580	15000	14580	19160	10320	14740	14737.81	0.48	0	-2427	15193	14966	14673	14446	14153	15080	14560	55	4420	500	10610	10	1	10966000	1604	12.60	2.70	12	0.21	1161.00	5419.00	25650	20230419	-42.96	12710	20231031	15.11	25650	-42.96	20230419	12710	15.11	20231031	25650	-42.96	20230419	12710	15.11	20231031	2.58	N	273640	500	54 억		53143	N	N	0	N	00	N
123	20231207	150932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14590	-150	5	-1.02	332931190	22588	91.77	14580	15000	14580	19160	10320	14740	14739.29	0.48	0	-2441	15193	14966	14673	14446	14153	15080	14560	55	4420	500	10610	10	1	10966000	1600	12.57	2.69	12	0.21	1161.00	5419.00	25650	20230419	-43.12	12710	20231031	14.79	25650	-43.12	20230419	12710	14.79	20231031	25650	-43.12	20230419	12710	14.79	20231031	2.58	N	273640	500	54 억		53143	N	N	0	N	00	N
124	20231207	140927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14810	70	2	0.47	204155050	13802	56.07	14580	15000	14580	19160	10320	14740	14791.70	0.48	0	-4931	15193	14966	14673	14446	14153	15080	14560	55	4420	500	10610	10	1	10966000	1624	12.76	2.73	12	0.13	1161.00	5419.00	25650	20230419	-42.26	12710	20231031	16.52	25650	-42.26	20230419	12710	16.52	20231031	25650	-42.26	20230419	12710	16.52	20231031	2.58	N	273640	500	54 억		53143	N	N	0	N	00	N
125	20231207	130925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	180	2	1.22	154837380	10482	42.58	14580	15000	14580	19160	10320	14740	14771.74	0.48	0	-3716	15193	14966	14673	14446	14153	15080	14560	55	4420	500	10610	10	1	10966000	1636	12.85	2.75	12	0.10	1161.00	5419.00	25650	20230419	-41.83	12710	20231031	17.39	25650	-41.83	20230419	12710	17.39	20231031	25650	-41.83	20230419	12710	17.39	20231031	2.58	N	273640	500	54 억		53143	N	N	0	N	00	N
126	20231207	120928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14840	100	2	0.68	127972810	8676	35.25	14580	15000	14580	19160	10320	14740	14750.21	0.48	0	-2896	15193	14966	14673	14446	14153	15080	14560	55	4420	500	10610	10	1	10966000	1627	12.78	2.74	12	0.08	1161.00	5419.00	25650	20230419	-42.14	12710	20231031	16.76	25650	-42.14	20230419	12710	16.76	20231031	25650	-42.14	20230419	12710	16.76	20231031	2.58	N	273640	500	54 억		53143	N	N	0	N	00	N
127	20231207	110922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14740	0	3	0.00	107823690	7315	29.72	14580	15000	14580	19160	10320	14740	14740.08	0.48	0	-2933	15193	14966	14673	14446	14153	15080	14560	55	4420	500	10610	10	1	10966000	1616	12.70	2.72	12	0.07	1161.00	5419.00	25650	20230419	-42.53	12710	20231031	15.97	25650	-42.53	20230419	12710	15.97	20231031	25650	-42.53	20230419	12710	15.97	20231031	2.58	N	273640	500	54 억		53143	N	N	0	N	00	N
128	20231207	100920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14760	20	2	0.14	65667640	4446	18.06	14580	15000	14580	19160	10320	14740	14770.05	0.48	0	-1814	15193	14966	14673	14446	14153	15080	14560	55	4420	500	10610	10	1	10966000	1619	12.71	2.72	12	0.04	1161.00	5419.00	25650	20230419	-42.46	12710	20231031	16.13	25650	-42.46	20230419	12710	16.13	20231031	25650	-42.46	20230419	12710	16.13	20231031	2.58	N	273640	500	54 억		53143	N	N	0	N	00	N
129	20231207	090928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14660	-80	5	-0.54	964580	66	0.27	14580	14840	14580	19160	10320	14740	14614.85	0.48	0	-4	15193	14966	14673	14446	14153	15080	14560	55	4420	500	10610	10	1	10966000	1608	12.63	2.71	12	0.00	1161.00	5419.00	25650	20230419	-42.85	12710	20231031	15.34	25650	-42.85	20230419	12710	15.34	20231031	25650	-42.85	20230419	12710	15.34	20231031	2.58	N	273640	500	54 억		53143	N	N	0	N	00	N
130	20231206	160918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14740	240	2	1.66	339580930	23164	51.50	14500	14900	14380	18850	10150	14500	14659.82	0.50	0	-1600	15166	14832	14666	14332	14166	14750	14250	55	4350	500	10440	10	1	10966000	1616	12.70	2.72	12	0.21	1161.00	5419.00	25650	20230419	-42.53	12710	20231031	15.97	25650	-42.53	20230419	12710	15.97	20231031	25650	-42.53	20230419	12710	15.97	20231031	2.57	N	273640	500	54 억		54748	N	N	0	N	00	N
131	20231206	150932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14740	240	2	1.66	336117040	22929	50.98	14500	14900	14380	18850	10150	14500	14659.04	0.50	0	-1526	15166	14832	14666	14332	14166	14750	14250	55	4350	500	10440	10	1	10966000	1616	12.70	2.72	12	0.21	1161.00	5419.00	25650	20230419	-42.53	12710	20231031	15.97	25650	-42.53	20230419	12710	15.97	20231031	25650	-42.53	20230419	12710	15.97	20231031	2.57	N	273640	500	54 억		54748	N	N	0	N	00	N
132	20231206	140928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14790	290	2	2.00	306970480	20962	46.60	14500	14900	14380	18850	10150	14500	14644.14	0.50	0	-600	15166	14832	14666	14332	14166	14750	14250	55	4350	500	10440	10	1	10966000	1622	12.74	2.73	12	0.19	1161.00	5419.00	25650	20230419	-42.34	12710	20231031	16.37	25650	-42.34	20230419	12710	16.37	20231031	25650	-42.34	20230419	12710	16.37	20231031	2.57	N	273640	500	54 억		54748	N	N	0	N	00	N
133	20231206	130918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	350	2	2.41	262517740	17968	39.95	14500	14880	14380	18850	10150	14500	14610.29	0.50	0	1652	15166	14832	14666	14332	14166	14750	14250	55	4350	500	10440	10	1	10966000	1628	12.79	2.74	12	0.16	1161.00	5419.00	25650	20230419	-42.11	12710	20231031	16.84	25650	-42.11	20230419	12710	16.84	20231031	25650	-42.11	20230419	12710	16.84	20231031	2.57	N	273640	500	54 억		54748	N	N	0	N	00	N
134	20231206	120917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14750	250	2	1.72	221384670	15193	33.78	14500	14770	14380	18850	10150	14500	14571.49	0.50	0	2092	15166	14832	14666	14332	14166	14750	14250	55	4350	500	10440	10	1	10966000	1617	12.70	2.72	12	0.14	1161.00	5419.00	25650	20230419	-42.50	12710	20231031	16.05	25650	-42.50	20230419	12710	16.05	20231031	25650	-42.50	20230419	12710	16.05	20231031	2.57	N	273640	500	54 억		54748	N	N	0	N	00	N
135	20231206	110930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14690	190	2	1.31	175839190	12096	26.89	14500	14730	14380	18850	10150	14500	14536.97	0.50	0	819	15166	14832	14666	14332	14166	14750	14250	55	4350	500	10440	10	1	10966000	1611	12.65	2.71	12	0.11	1161.00	5419.00	25650	20230419	-42.73	12710	20231031	15.58	25650	-42.73	20230419	12710	15.58	20231031	25650	-42.73	20230419	12710	15.58	20231031	2.57	N	273640	500	54 억		54748	N	N	0	N	00	N
136	20231206	100919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14510	10	2	0.07	107665730	7414	16.48	14500	14730	14380	18850	10150	14500	14521.95	0.50	0	-704	15166	14832	14666	14332	14166	14750	14250	55	4350	500	10440	10	1	10966000	1591	12.50	2.68	12	0.07	1161.00	5419.00	25650	20230419	-43.43	12710	20231031	14.16	25650	-43.43	20230419	12710	14.16	20231031	25650	-43.43	20230419	12710	14.16	20231031	2.57	N	273640	500	54 억		54748	N	N	0	N	00	N
137	20231206	090921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14690	190	2	1.31	9448780	647	1.44	14500	14730	14500	18850	10150	14500	14603.99	0.50	0	-48	15166	14832	14666	14332	14166	14750	14250	55	4350	500	10440	10	1	10966000	1611	12.65	2.71	12	0.01	1161.00	5419.00	25650	20230419	-42.73	12710	20231031	15.58	25650	-42.73	20230419	12710	15.58	20231031	25650	-42.73	20230419	12710	15.58	20231031	2.57	N	273640	500	54 억		54748	N	N	0	N	00	N
138	20231205	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14500	-530	5	-3.53	658325780	44567	158.04	15000	15000	14500	19530	10530	15030	14771.90	0.51	0	-1485	15210	15120	14970	14880	14730	15150	14910	55	4500	500	10820	10	1	10966000	1590	12.49	2.68	12	0.41	1161.00	5419.00	25650	20230419	-43.47	12710	20231031	14.08	25650	-43.47	20230419	12710	14.08	20231031	25650	-43.47	20230419	12710	14.08	20231031	2.68	N	273640	500	54 억		56294	N	N	0	N	00	N
139	20231205	150920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14660	-370	5	-2.46	574754430	38818	137.66	15000	15000	14580	19530	10530	15030	14806.39	0.51	0	-2127	15210	15120	14970	14880	14730	15150	14910	55	4500	500	10820	10	1	10966000	1608	12.63	2.71	12	0.35	1161.00	5419.00	25650	20230419	-42.85	12710	20231031	15.34	25650	-42.85	20230419	12710	15.34	20231031	25650	-42.85	20230419	12710	15.34	20231031	2.68	N	273640	500	54 억		56294	N	N	0	N	00	N
140	20231205	140920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14680	-350	5	-2.33	439695280	29607	104.99	15000	15000	14670	19530	10530	15030	14851.06	0.51	0	-2596	15210	15120	14970	14880	14730	15150	14910	55	4500	500	10820	10	1	10966000	1610	12.64	2.71	12	0.27	1161.00	5419.00	25650	20230419	-42.77	12710	20231031	15.50	25650	-42.77	20230419	12710	15.50	20231031	25650	-42.77	20230419	12710	15.50	20231031	2.68	N	273640	500	54 억		56294	N	N	0	N	00	N
141	20231205	130916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	-50	5	-0.33	271179660	18231	64.65	15000	15000	14710	19530	10530	15030	14874.65	0.51	0	501	15210	15120	14970	14880	14730	15150	14910	55	4500	500	10820	10	1	10966000	1643	12.90	2.76	12	0.17	1161.00	5419.00	25650	20230419	-41.60	12710	20231031	17.86	25650	-41.60	20230419	12710	17.86	20231031	25650	-41.60	20230419	12710	17.86	20231031	2.68	N	273640	500	54 억		56294	N	N	0	N	00	N
142	20231205	120914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	-80	5	-0.53	229342930	15434	54.73	15000	15000	14710	19530	10530	15030	14859.59	0.51	0	856	15210	15120	14970	14880	14730	15150	14910	55	4500	500	10820	10	1	10966000	1639	12.88	2.76	12	0.14	1161.00	5419.00	25650	20230419	-41.72	12710	20231031	17.62	25650	-41.72	20230419	12710	17.62	20231031	25650	-41.72	20230419	12710	17.62	20231031	2.68	N	273640	500	54 억		56294	N	N	0	N	00	N
143	20231205	110915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	-110	5	-0.73	205718120	13852	49.12	15000	15000	14710	19530	10530	15030	14851.15	0.51	0	1184	15210	15120	14970	14880	14730	15150	14910	55	4500	500	10820	10	1	10966000	1636	12.85	2.75	12	0.13	1161.00	5419.00	25650	20230419	-41.83	12710	20231031	17.39	25650	-41.83	20230419	12710	17.39	20231031	25650	-41.83	20230419	12710	17.39	20231031	2.68	N	273640	500	54 억		56294	N	N	0	N	00	N
144	20231205	100918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	-110	5	-0.73	146700720	9893	35.08	15000	15000	14710	19530	10530	15030	14828.74	0.51	0	817	15210	15120	14970	14880	14730	15150	14910	55	4500	500	10820	10	1	10966000	1636	12.85	2.75	12	0.09	1161.00	5419.00	25650	20230419	-41.83	12710	20231031	17.39	25650	-41.83	20230419	12710	17.39	20231031	25650	-41.83	20230419	12710	17.39	20231031	2.68	N	273640	500	54 억		56294	N	N	0	N	00	N
145	20231205	090914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14880	-150	5	-1.00	6922890	462	1.64	15000	15000	14880	19530	10530	15030	14984.61	0.51	0	-230	15210	15120	14970	14880	14730	15150	14910	55	4500	500	10820	10	1	10966000	1632	12.82	2.75	12	0.00	1161.00	5419.00	25650	20230419	-41.99	12710	20231031	17.07	25650	-41.99	20230419	12710	17.07	20231031	25650	-41.99	20230419	12710	17.07	20231031	2.68	N	273640	500	54 억		56294	N	N	0	N	00	N
146	20231204	160910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15030	30	2	0.20	417673550	27898	42.90	15030	15060	14820	19500	10500	15000	14971.45	0.53	0	-1438	15726	15362	15126	14762	14526	15245	14645	55	4500	500	10800	10	1	10966000	1648	12.95	2.77	12	0.25	1161.00	5419.00	25650	20230419	-41.40	12710	20231031	18.25	25650	-41.40	20230419	12710	18.25	20231031	25650	-41.40	20230419	12710	18.25	20231031	2.67	N	273640	500	54 억		57807	N	N	0	N	00	N
147	20231204	150914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14940	-60	5	-0.40	372617040	24898	38.28	15030	15060	14820	19500	10500	15000	14965.74	0.53	0	-1525	15726	15362	15126	14762	14526	15245	14645	55	4500	500	10800	10	1	10966000	1638	12.87	2.76	12	0.23	1161.00	5419.00	25650	20230419	-41.75	12710	20231031	17.55	25650	-41.75	20230419	12710	17.55	20231031	25650	-41.75	20230419	12710	17.55	20231031	2.67	N	273640	500	54 억		57807	N	N	0	N	00	N
148	20231204	140907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15020	20	2	0.13	336622360	22496	34.59	15030	15060	14820	19500	10500	15000	14963.65	0.53	0	-696	15726	15362	15126	14762	14526	15245	14645	55	4500	500	10800	10	1	10966000	1647	12.94	2.77	12	0.21	1161.00	5419.00	25650	20230419	-41.44	12710	20231031	18.17	25650	-41.44	20230419	12710	18.17	20231031	25650	-41.44	20230419	12710	18.17	20231031	2.67	N	273640	500	54 억		57807	N	N	0	N	00	N
149	20231204	130906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14900	-100	5	-0.67	281078100	18794	28.90	15030	15060	14820	19500	10500	15000	14955.74	0.53	0	-1377	15726	15362	15126	14762	14526	15245	14645	55	4500	500	10800	10	1	10966000	1634	12.83	2.75	12	0.17	1161.00	5419.00	25650	20230419	-41.91	12710	20231031	17.23	25650	-41.91	20230419	12710	17.23	20231031	25650	-41.91	20230419	12710	17.23	20231031	2.67	N	273640	500	54 억		57807	N	N	0	N	00	N
150	20231204	120908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	0	3	0.00	224752580	15035	23.12	15030	15060	14820	19500	10500	15000	14948.63	0.53	0	-928	15726	15362	15126	14762	14526	15245	14645	55	4500	500	10800	10	1	10966000	1645	12.92	2.77	12	0.14	1161.00	5419.00	25650	20230419	-41.52	12710	20231031	18.02	25650	-41.52	20230419	12710	18.02	20231031	25650	-41.52	20230419	12710	18.02	20231031	2.67	N	273640	500	54 억		57807	N	N	0	N	00	N
151	20231204	110909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14970	-30	5	-0.20	197111330	13190	20.28	15030	15060	14820	19500	10500	15000	14944.00	0.53	0	-765	15726	15362	15126	14762	14526	15245	14645	55	4500	500	10800	10	1	10966000	1642	12.89	2.76	12	0.12	1161.00	5419.00	25650	20230419	-41.64	12710	20231031	17.78	25650	-41.64	20230419	12710	17.78	20231031	25650	-41.64	20230419	12710	17.78	20231031	2.67	N	273640	500	54 억		57807	N	N	0	N	00	N
152	20231204	100908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	-70	5	-0.47	121004600	8077	12.42	15030	15060	14900	19500	10500	15000	14981.38	0.53	0	765	15726	15362	15126	14762	14526	15245	14645	55	4500	500	10800	10	1	10966000	1637	12.86	2.76	12	0.07	1161.00	5419.00	25650	20230419	-41.79	12710	20231031	17.47	25650	-41.79	20230419	12710	17.47	20231031	25650	-41.79	20230419	12710	17.47	20231031	2.67	N	273640	500	54 억		57807	N	N	0	N	00	N
153	20231204	090908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14960	-40	5	-0.27	19651960	1311	2.02	15030	15030	14900	19500	10500	15000	14990.05	0.53	0	187	15726	15362	15126	14762	14526	15245	14645	55	4500	500	10800	10	1	10966000	1641	12.89	2.76	12	0.01	1161.00	5419.00	25650	20230419	-41.68	12710	20231031	17.70	25650	-41.68	20230419	12710	17.70	20231031	25650	-41.68	20230419	12710	17.70	20231031	2.67	N	273640	500	54 억		57807	N	N	0	N	00	N
154	20231201	160909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	-490	5	-3.16	979831900	64397	187.48	15490	15490	14890	20100	10850	15490	15217.28	0.38	0	16176	15890	15690	15500	15300	15110	15790	15400	55	4610	500	11150	10	1	10966000	1645	12.92	2.77	12	0.59	1161.00	5419.00	25650	20230419	-41.52	12710	20231031	18.02	25650	-41.52	20230419	12710	18.02	20231031	25650	-41.52	20230419	12710	18.02	20231031	2.66	N	273640	500	54 억		41749	N	N	0	N	00	N
155	20231201	150905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15140	-350	5	-2.26	845981360	55501	161.58	15490	15490	15070	20100	10850	15490	15242.63	0.38	0	16765	15890	15690	15500	15300	15110	15790	15400	55	4610	500	11150	10	1	10966000	1660	13.04	2.79	12	0.51	1161.00	5419.00	25650	20230419	-40.97	12710	20231031	19.12	25650	-40.97	20230419	12710	19.12	20231031	25650	-40.97	20230419	12710	19.12	20231031	2.66	N	273640	500	54 억		41749	N	N	0	N	00	N
156	20231201	140905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15250	-240	5	-1.55	696903980	45668	132.96	15490	15490	15070	20100	10850	15490	15260.23	0.38	0	13049	15890	15690	15500	15300	15110	15790	15400	55	4610	500	11150	10	1	10966000	1672	13.14	2.81	12	0.42	1161.00	5419.00	25650	20230419	-40.55	12710	20231031	19.98	25650	-40.55	20230419	12710	19.98	20231031	25650	-40.55	20230419	12710	19.98	20231031	2.66	N	273640	500	54 억		41749	N	N	0	N	00	N
157	20231201	130908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15320	-170	5	-1.10	495932340	32512	94.65	15490	15490	15070	20100	10850	15490	15253.82	0.38	0	6636	15890	15690	15500	15300	15110	15790	15400	55	4610	500	11150	10	1	10966000	1680	13.20	2.83	12	0.30	1161.00	5419.00	25650	20230419	-40.27	12710	20231031	20.54	25650	-40.27	20230419	12710	20.54	20231031	25650	-40.27	20230419	12710	20.54	20231031	2.66	N	273640	500	54 억		41749	N	N	0	N	00	N
158	20231201	120913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15410	-80	5	-0.52	452347710	29678	86.40	15490	15490	15070	20100	10850	15490	15241.85	0.38	0	7771	15890	15690	15500	15300	15110	15790	15400	55	4610	500	11150	10	1	10966000	1690	13.27	2.84	12	0.27	1161.00	5419.00	25650	20230419	-39.92	12710	20231031	21.24	25650	-39.92	20230419	12710	21.24	20231031	25650	-39.92	20230419	12710	21.24	20231031	2.66	N	273640	500	54 억		41749	N	N	0	N	00	N
159	20231201	110908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15400	-90	5	-0.58	416640910	27362	79.66	15490	15490	15070	20100	10850	15490	15226.99	0.38	0	7920	15890	15690	15500	15300	15110	15790	15400	55	4610	500	11150	10	1	10966000	1689	13.26	2.84	12	0.25	1161.00	5419.00	25650	20230419	-39.96	12710	20231031	21.16	25650	-39.96	20230419	12710	21.16	20231031	25650	-39.96	20230419	12710	21.16	20231031	2.66	N	273640	500	54 억		41749	N	N	0	N	00	N
160	20231201	100914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15260	-230	5	-1.48	360328450	23697	68.99	15490	15490	15070	20100	10850	15490	15205.66	0.38	0	6084	15890	15690	15500	15300	15110	15790	15400	55	4610	500	11150	10	1	10966000	1673	13.14	2.82	12	0.22	1161.00	5419.00	25650	20230419	-40.51	12710	20231031	20.06	25650	-40.51	20230419	12710	20.06	20231031	25650	-40.51	20230419	12710	20.06	20231031	2.66	N	273640	500	54 억		41749	N	N	0	N	00	N
161	20231201	090904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15420	-70	5	-0.45	11665460	756	2.20	15490	15490	15400	20100	10850	15490	15430.50	0.38	0	-136	15890	15690	15500	15300	15110	15790	15400	55	4610	500	11150	10	1	10966000	1691	13.28	2.85	12	0.01	1161.00	5419.00	25650	20230419	-39.88	12710	20231031	21.32	25650	-39.88	20230419	12710	21.32	20231031	25650	-39.88	20230419	12710	21.32	20231031	2.66	N	273640	500	54 억		41749	N	N	0	N	00	N