KissMeData/290690/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	161219	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	50287875	12525	256.45	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.13	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
3	20231229	151204	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	50287875	12525	256.45	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.13	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
4	20231229	141203	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	50287875	12525	256.45	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.13	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
5	20231229	131205	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	50287875	12525	256.45	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.13	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
6	20231229	121207	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	50287875	12525	256.45	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.13	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
7	20231229	111112	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	50287875	12525	256.45	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.13	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
8	20231229	101125	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	50287875	12525	256.45	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.13	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
9	20231229	091123	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	50287875	12525	256.45	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.13	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
10	20231228	161111	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	48754145	12143	248.63	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.12	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
11	20231228	151121	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	48336585	12039	246.50	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.12	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
12	20231228	141111	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	48031445	11963	244.94	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.12	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
13	20231228	131110	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	46116290	11486	235.18	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.12	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
14	20231228	121114	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	45678655	11377	232.94	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.12	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
15	20231228	111118	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	44269390	11026	225.76	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.11	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
16	20231228	101113	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	37933720	9448	193.45	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.10	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
17	20231228	091117	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	925	1	29.94	22837320	5688	116.46	4015	4015	4015	4015	2165	3090	4015.00	0.59	0	0	3090	3090	3090	3090	3090	3090	3090	10	925	100	0	5	1	9766050	392	-7.65	0.76	12	0.06	-525.00	5249.00	4015	20231228	0.00	404	20230103	893.81	4015	0.00	20231228	404	893.81	20230103	39000	-89.71	20231208	2380	68.70	20231226	0.71	N	290690	100	9 억		57561	N	N	0	N	02	N
18	20231227	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	710	1	29.83	14519910	4699	16.49	3090	3090	3090	3090	1670	2380	3090.00	0.59	0	0	2380	2380	2380	2380	2380	2380	2380	10	710	100	1470	5	1	9766050	302	-5.89	0.59	12	0.05	-525.00	5249.00	3090	20231227	0.00	404	20230103	664.85	3090	0.00	20231227	404	664.85	20230103	39000	-92.08	20231208	2380	29.83	20231226	0.94	N	290690	100	9 억		57561	N	N	0	N	00	N
19	20231227	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	710	1	29.83	14519910	4699	16.49	3090	3090	3090	3090	1670	2380	3090.00	0.59	0	0	2380	2380	2380	2380	2380	2380	2380	10	710	100	1470	5	1	9766050	302	-5.89	0.59	12	0.05	-525.00	5249.00	3090	20231227	0.00	404	20230103	664.85	3090	0.00	20231227	404	664.85	20230103	39000	-92.08	20231208	2380	29.83	20231226	0.94	N	290690	100	9 억		57561	N	N	0	N	00	N
20	20231227	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	710	1	29.83	14383950	4655	16.34	3090	3090	3090	3090	1670	2380	3090.00	0.59	0	0	2380	2380	2380	2380	2380	2380	2380	10	710	100	1470	5	1	9766050	302	-5.89	0.59	12	0.05	-525.00	5249.00	3090	20231227	0.00	404	20230103	664.85	3090	0.00	20231227	404	664.85	20230103	39000	-92.08	20231208	2380	29.83	20231226	0.94	N	290690	100	9 억		57561	N	N	0	N	00	N
21	20231227	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	710	1	29.83	14053320	4548	15.96	3090	3090	3090	3090	1670	2380	3090.00	0.59	0	0	2380	2380	2380	2380	2380	2380	2380	10	710	100	1470	5	1	9766050	302	-5.89	0.59	12	0.05	-525.00	5249.00	3090	20231227	0.00	404	20230103	664.85	3090	0.00	20231227	404	664.85	20230103	39000	-92.08	20231208	2380	29.83	20231226	0.94	N	290690	100	9 억		57561	N	N	0	N	00	N
22	20231227	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	710	1	29.83	13979160	4524	15.88	3090	3090	3090	3090	1670	2380	3090.00	0.59	0	0	2380	2380	2380	2380	2380	2380	2380	10	710	100	1470	5	1	9766050	302	-5.89	0.59	12	0.05	-525.00	5249.00	3090	20231227	0.00	404	20230103	664.85	3090	0.00	20231227	404	664.85	20230103	39000	-92.08	20231208	2380	29.83	20231226	0.94	N	290690	100	9 억		57561	N	N	0	N	00	N
23	20231227	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	710	1	29.83	13827750	4475	15.71	3090	3090	3090	3090	1670	2380	3090.00	0.59	0	0	2380	2380	2380	2380	2380	2380	2380	10	710	100	1470	5	1	9766050	302	-5.89	0.59	12	0.05	-525.00	5249.00	3090	20231227	0.00	404	20230103	664.85	3090	0.00	20231227	404	664.85	20230103	39000	-92.08	20231208	2380	29.83	20231226	0.94	N	290690	100	9 억		57561	N	N	0	N	00	N
24	20231227	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	710	1	29.83	13679430	4427	15.54	3090	3090	3090	3090	1670	2380	3090.00	0.59	0	0	2380	2380	2380	2380	2380	2380	2380	10	710	100	1470	5	1	9766050	302	-5.89	0.59	12	0.05	-525.00	5249.00	3090	20231227	0.00	404	20230103	664.85	3090	0.00	20231227	404	664.85	20230103	39000	-92.08	20231208	2380	29.83	20231226	0.94	N	290690	100	9 억		57561	N	N	0	N	00	N
25	20231227	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	710	1	29.83	10178460	3294	11.56	3090	3090	3090	3090	1670	2380	3090.00	0.59	0	0	2380	2380	2380	2380	2380	2380	2380	10	710	100	1470	5	1	9766050	302	-5.89	0.59	12	0.03	-525.00	5249.00	3090	20231227	0.00	404	20230103	664.85	3090	0.00	20231227	404	664.85	20230103	39000	-92.08	20231208	2380	29.83	20231226	0.94	N	290690	100	9 억		57561	N	N	0	N	00	N
26	20231226	161112	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2380	547	1	29.84	67799060	28487	24.75	2380	2380	2380	2380	1284	1833	2380.00	0.59	0	-278	2116	1974	1880	1738	1644	1927	1691	10	547	100	1130	5	1	9766050	232	-4.53	0.45	12	0.29	-525.00	5249.00	2599	20231208	-8.43	404	20230103	489.11	2599	-8.43	20231208	404	489.11	20230103	39000	-93.90	20231208	2380	0.00	20231226	0.96	N	290690	100	9 억		57561	N	N	0	N	01	N
27	20231226	151112	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2380	547	1	29.84	67746700	28465	24.73	2380	2380	2380	2380	1284	1833	2380.00	0.59	0	-278	2116	1974	1880	1738	1644	1927	1691	10	547	100	1130	5	1	9766050	232	-4.53	0.45	12	0.29	-525.00	5249.00	2599	20231208	-8.43	404	20230103	489.11	2599	-8.43	20231208	404	489.11	20230103	39000	-93.90	20231208	2380	0.00	20231226	0.96	N	290690	100	9 억		57561	N	N	0	N	01	N
28	20231226	141114	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2380	547	1	29.84	57407980	24121	20.96	2380	2380	2380	2380	1284	1833	2380.00	0.59	0	-278	2116	1974	1880	1738	1644	1927	1691	10	547	100	1130	5	1	9766050	232	-4.53	0.45	12	0.25	-525.00	5249.00	2599	20231208	-8.43	404	20230103	489.11	2599	-8.43	20231208	404	489.11	20230103	39000	-93.90	20231208	2380	0.00	20231226	0.96	N	290690	100	9 억		57561	N	N	0	N	01	N
29	20231226	131112	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2380	547	1	29.84	56846300	23885	20.75	2380	2380	2380	2380	1284	1833	2380.00	0.59	0	-278	2116	1974	1880	1738	1644	1927	1691	10	547	100	1130	5	1	9766050	232	-4.53	0.45	12	0.24	-525.00	5249.00	2599	20231208	-8.43	404	20230103	489.11	2599	-8.43	20231208	404	489.11	20230103	39000	-93.90	20231208	2380	0.00	20231226	0.96	N	290690	100	9 억		57561	N	N	0	N	01	N
30	20231226	121112	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2380	547	1	29.84	56096600	23570	20.48	2380	2380	2380	2380	1284	1833	2380.00	0.59	0	-278	2116	1974	1880	1738	1644	1927	1691	10	547	100	1130	5	1	9766050	232	-4.53	0.45	12	0.24	-525.00	5249.00	2599	20231208	-8.43	404	20230103	489.11	2599	-8.43	20231208	404	489.11	20230103	39000	-93.90	20231208	2380	0.00	20231226	0.96	N	290690	100	9 억		57561	N	N	0	N	01	N
31	20231226	111117	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2380	547	1	29.84	55306440	23238	20.19	2380	2380	2380	2380	1284	1833	2380.00	0.59	0	-278	2116	1974	1880	1738	1644	1927	1691	10	547	100	1130	5	1	9766050	232	-4.53	0.45	12	0.24	-525.00	5249.00	2599	20231208	-8.43	404	20230103	489.11	2599	-8.43	20231208	404	489.11	20230103	39000	-93.90	20231208	2380	0.00	20231226	0.96	N	290690	100	9 억		57561	N	N	0	N	01	N
32	20231226	101110	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2380	547	1	29.84	54347300	22835	19.84	2380	2380	2380	2380	1284	1833	2380.00	0.59	0	-278	2116	1974	1880	1738	1644	1927	1691	10	547	100	1130	5	1	9766050	232	-4.53	0.45	12	0.23	-525.00	5249.00	2599	20231208	-8.43	404	20230103	489.11	2599	-8.43	20231208	404	489.11	20230103	39000	-93.90	20231208	2380	0.00	20231226	0.96	N	290690	100	9 억		57561	N	N	0	N	01	N
33	20231226	091113	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2380	547	1	29.84	36673420	15409	13.39	2380	2380	2380	2380	1284	1833	2380.00	0.59	0	-278	2116	1974	1880	1738	1644	1927	1691	10	547	100	1130	5	1	9766050	232	-4.53	0.45	12	0.16	-525.00	5249.00	2599	20231208	-8.43	404	20230103	489.11	2599	-8.43	20231208	404	489.11	20230103	39000	-93.90	20231208	2380	0.00	20231226	0.96	N	290690	100	9 억		57561	N	N	0	N	01	N
34	20231222	161055	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	800	2	3.00	47889883600	1663952	405.43	28100	30350	26800	34700	18700	26700	28804.68	0.22	0	35870	28200	27450	26600	25850	25000	27025	25425	10	8000	100	0	50	1	9766050	2686	-52.38	5.24	12	17.04	-525.00	5249.00	39000	20231208	-29.49	6070	20230103	353.05	39000	-29.49	20231208	6070	353.05	20230103	39000	-29.49	20231208	6070	353.05	20230103	1.00	N	290690	100	9 억		21940	N	N	0	N	02	N
35	20231222	151054	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28050	1350	2	5.06	41713843650	1439739	350.80	28100	30350	27450	34700	18700	26700	28973.20	0.22	0	45372	28200	27450	26600	25850	25000	27025	25425	10	8000	100	0	50	1	9766050	2739	-53.43	5.34	12	14.74	-525.00	5249.00	39000	20231208	-28.08	6070	20230103	362.11	39000	-28.08	20231208	6070	362.11	20230103	39000	-28.08	20231208	6070	362.11	20230103	1.00	N	290690	100	9 억		21940	N	N	0	N	02	N
36	20231222	141051	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28400	1700	2	6.37	35690414350	1225233	298.53	28100	30350	27450	34700	18700	26700	29129.49	0.22	0	45330	28200	27450	26600	25850	25000	27025	25425	10	8000	100	0	50	1	9766050	2774	-54.10	5.41	12	12.55	-525.00	5249.00	39000	20231208	-27.18	6070	20230103	367.87	39000	-27.18	20231208	6070	367.87	20230103	39000	-27.18	20231208	6070	367.87	20230103	1.00	N	290690	100	9 억		21940	N	N	0	N	02	N
37	20231222	131051	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	2750	2	10.30	32015948900	1097890	267.51	28100	30350	27450	34700	18700	26700	29161.34	0.22	0	41445	28200	27450	26600	25850	25000	27025	25425	10	8000	100	0	50	1	9766050	2876	-56.10	5.61	12	11.24	-525.00	5249.00	39000	20231208	-24.49	6070	20230103	385.17	39000	-24.49	20231208	6070	385.17	20230103	39000	-24.49	20231208	6070	385.17	20230103	1.00	N	290690	100	9 억		21940	N	N	0	N	02	N
38	20231222	121051	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29750	3050	2	11.42	29862932600	1024971	249.74	28100	30350	27450	34700	18700	26700	29135.39	0.22	0	41688	28200	27450	26600	25850	25000	27025	25425	10	8000	100	0	50	1	9766050	2905	-56.67	5.67	12	10.50	-525.00	5249.00	39000	20231208	-23.72	6070	20230103	390.12	39000	-23.72	20231208	6070	390.12	20230103	39000	-23.72	20231208	6070	390.12	20230103	1.00	N	290690	100	9 억		21940	N	N	0	N	02	N
39	20231222	111049	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29400	2700	2	10.11	25802500900	889040	216.62	28100	30350	27450	34700	18700	26700	29022.88	0.22	0	29246	28200	27450	26600	25850	25000	27025	25425	10	8000	100	0	50	1	9766050	2871	-56.00	5.60	12	9.10	-525.00	5249.00	39000	20231208	-24.62	6070	20230103	384.35	39000	-24.62	20231208	6070	384.35	20230103	39000	-24.62	20231208	6070	384.35	20230103	1.00	N	290690	100	9 억		21940	N	N	0	N	02	N
40	20231222	101046	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29950	3250	2	12.17	20109252700	696113	169.61	28100	30150	27450	34700	18700	26700	28887.91	0.22	0	19350	28200	27450	26600	25850	25000	27025	25425	10	8000	100	0	50	1	9766050	2925	-57.05	5.71	12	7.13	-525.00	5249.00	39000	20231208	-23.21	6070	20230103	393.41	39000	-23.21	20231208	6070	393.41	20230103	39000	-23.21	20231208	6070	393.41	20230103	1.00	N	290690	100	9 억		21940	N	N	0	N	02	N
41	20231222	091051	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28800	2100	2	7.87	5446836700	192199	46.83	28100	29000	27450	34700	18700	26700	28339.57	0.22	0	-7379	28200	27450	26600	25850	25000	27025	25425	10	8000	100	0	50	1	9766050	2813	-54.86	5.49	12	1.97	-525.00	5249.00	39000	20231208	-26.15	6070	20230103	374.46	39000	-26.15	20231208	6070	374.46	20230103	39000	-26.15	20231208	6070	374.46	20230103	1.00	N	290690	100	9 억		21940	N	N	0	N	02	N
42	20231221	161042	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26700	-550	5	-2.02	10113009650	382932	80.53	27200	27350	25750	35400	19100	27250	26407.77	0.32	0	-9491	30183	28716	27733	26266	25283	28225	25775	10	8150	100	0	50	1	9766050	2608	-50.86	5.09	12	3.92	-525.00	5249.00	39000	20231208	-31.54	6070	20230103	339.87	39000	-31.54	20231208	6070	339.87	20230103	39000	-31.54	20231208	6070	339.87	20230103	1.01	N	290690	100	9 억		31431	N	N	0	N	02	N
43	20231221	151047	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	-1000	5	-3.67	9427443100	357052	75.08	27200	27350	25750	35400	19100	27250	26403.12	0.32	0	-11254	30183	28716	27733	26266	25283	28225	25775	10	8150	100	0	50	1	9766050	2564	-50.00	5.00	12	3.66	-525.00	5249.00	39000	20231208	-32.69	6070	20230103	332.45	39000	-32.69	20231208	6070	332.45	20230103	39000	-32.69	20231208	6070	332.45	20230103	1.01	N	290690	100	9 억		31431	N	N	0	N	02	N
44	20231221	141043	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26500	-750	5	-2.75	8211026600	311180	65.44	27200	27350	25750	35400	19100	27250	26386.23	0.32	0	-10652	30183	28716	27733	26266	25283	28225	25775	10	8150	100	0	50	1	9766050	2588	-50.48	5.05	12	3.19	-525.00	5249.00	39000	20231208	-32.05	6070	20230103	336.57	39000	-32.05	20231208	6070	336.57	20230103	39000	-32.05	20231208	6070	336.57	20230103	1.01	N	290690	100	9 억		31431	N	N	0	N	02	N
45	20231221	131041	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26050	-1200	5	-4.40	6802733600	258331	54.32	27200	27350	25750	35400	19100	27250	26332.75	0.32	0	-9656	30183	28716	27733	26266	25283	28225	25775	10	8150	100	0	50	1	9766050	2544	-49.62	4.96	12	2.65	-525.00	5249.00	39000	20231208	-33.21	6070	20230103	329.16	39000	-33.21	20231208	6070	329.16	20230103	39000	-33.21	20231208	6070	329.16	20230103	1.01	N	290690	100	9 억		31431	N	N	0	N	02	N
46	20231221	121048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-1350	5	-4.95	6294828250	238747	50.21	27200	27350	25750	35400	19100	27250	26365.43	0.32	0	-8666	30183	28716	27733	26266	25283	28225	25775	10	8150	100	0	50	1	9766050	2529	-49.33	4.93	12	2.44	-525.00	5249.00	39000	20231208	-33.59	6070	20230103	326.69	39000	-33.59	20231208	6070	326.69	20230103	39000	-33.59	20231208	6070	326.69	20230103	1.01	N	290690	100	9 억		31431	N	N	0	N	02	N
47	20231221	111048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25800	-1450	5	-5.32	5198097900	196488	41.32	27200	27350	25750	35400	19100	27250	26454.30	0.32	0	-7326	30183	28716	27733	26266	25283	28225	25775	10	8150	100	0	50	1	9766050	2520	-49.14	4.92	12	2.01	-525.00	5249.00	39000	20231208	-33.85	6070	20230103	325.04	39000	-33.85	20231208	6070	325.04	20230103	39000	-33.85	20231208	6070	325.04	20230103	1.01	N	290690	100	9 억		31431	N	N	0	N	02	N
48	20231221	101043	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	-850	5	-3.12	3282202450	123271	25.92	27200	27350	26150	35400	19100	27250	26624.98	0.32	0	-986	30183	28716	27733	26266	25283	28225	25775	10	8150	100	0	50	1	9766050	2578	-50.29	5.03	12	1.26	-525.00	5249.00	39000	20231208	-32.31	6070	20230103	334.93	39000	-32.31	20231208	6070	334.93	20230103	39000	-32.31	20231208	6070	334.93	20230103	1.01	N	290690	100	9 억		31431	N	N	0	N	02	N
49	20231221	091044	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	50	2	0.18	1070451950	39850	8.38	27200	27350	26500	35400	19100	27250	26860.24	0.32	0	4185	30183	28716	27733	26266	25283	28225	25775	10	8150	100	0	50	1	9766050	2666	-52.00	5.20	12	0.41	-525.00	5249.00	39000	20231208	-30.00	6070	20230103	349.75	39000	-30.00	20231208	6070	349.75	20230103	39000	-30.00	20231208	6070	349.75	20230103	1.01	N	290690	100	9 억		31431	N	N	0	N	02	N
50	20231220	161048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27250	-1450	5	-5.05	13177220650	469644	113.95	28850	29200	26750	37300	20100	28700	28062.65	0.49	0	-16584	30600	29650	28400	27450	26200	30125	27925	10	8600	100	0	50	1	9766050	2661	-51.90	5.19	12	4.81	-525.00	5249.00	39000	20231208	-30.13	6070	20230103	348.93	39000	-30.13	20231208	6070	348.93	20230103	39000	-30.13	20231208	6070	348.93	20230103	1.13	N	290690	100	9 억		48015	N	N	0	N	02	N
51	20231220	151139	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27000	-1700	5	-5.92	11955609950	424432	102.98	28850	29200	26750	37300	20100	28700	28168.49	0.49	0	-18053	30600	29650	28400	27450	26200	30125	27925	10	8600	100	0	50	1	9766050	2637	-51.43	5.14	12	4.35	-525.00	5249.00	39000	20231208	-30.77	6070	20230103	344.81	39000	-30.77	20231208	6070	344.81	20230103	39000	-30.77	20231208	6070	344.81	20230103	1.13	N	290690	100	9 억		48015	N	N	0	N	02	N
52	20231220	141200	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28700	0	3	0.00	6584615200	230539	55.94	28850	29200	28000	37300	20100	28700	28561.83	0.49	0	-1030	30600	29650	28400	27450	26200	30125	27925	10	8600	100	0	50	1	9766050	2803	-54.67	5.47	12	2.36	-525.00	5249.00	39000	20231208	-26.41	6070	20230103	372.82	39000	-26.41	20231208	6070	372.82	20230103	39000	-26.41	20231208	6070	372.82	20230103	1.13	N	290690	100	9 억		48015	N	N	0	N	02	N
53	20231220	131148	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28650	-50	5	-0.17	5896123300	206542	50.11	28850	29200	28000	37300	20100	28700	28546.85	0.49	0	-548	30600	29650	28400	27450	26200	30125	27925	10	8600	100	0	50	1	9766050	2798	-54.57	5.46	12	2.11	-525.00	5249.00	39000	20231208	-26.54	6070	20230103	371.99	39000	-26.54	20231208	6070	371.99	20230103	39000	-26.54	20231208	6070	371.99	20230103	1.13	N	290690	100	9 억		48015	N	N	0	N	02	N
54	20231220	121042	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28600	-100	5	-0.35	5414748550	189696	46.03	28850	29200	28000	37300	20100	28700	28544.35	0.49	0	-431	30600	29650	28400	27450	26200	30125	27925	10	8600	100	0	50	1	9766050	2793	-54.48	5.45	12	1.94	-525.00	5249.00	39000	20231208	-26.67	6070	20230103	371.17	39000	-26.67	20231208	6070	371.17	20230103	39000	-26.67	20231208	6070	371.17	20230103	1.13	N	290690	100	9 억		48015	N	N	0	N	02	N
55	20231220	111045	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28700	0	3	0.00	3732776950	131366	31.87	28850	28900	28000	37300	20100	28700	28415.09	0.49	0	2026	30600	29650	28400	27450	26200	30125	27925	10	8600	100	0	50	1	9766050	2803	-54.67	5.47	12	1.35	-525.00	5249.00	39000	20231208	-26.41	6070	20230103	372.82	39000	-26.41	20231208	6070	372.82	20230103	39000	-26.41	20231208	6070	372.82	20230103	1.13	N	290690	100	9 억		48015	N	N	0	N	02	N
56	20231220	101047	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28350	-350	5	-1.22	3043222100	107143	26.00	28850	28900	28000	37300	20100	28700	28403.37	0.49	0	2404	30600	29650	28400	27450	26200	30125	27925	10	8600	100	0	50	1	9766050	2769	-54.00	5.40	12	1.10	-525.00	5249.00	39000	20231208	-27.31	6070	20230103	367.05	39000	-27.31	20231208	6070	367.05	20230103	39000	-27.31	20231208	6070	367.05	20230103	1.13	N	290690	100	9 억		48015	N	N	0	N	02	N
57	20231220	091043	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28500	-200	5	-0.70	694939900	24398	5.92	28850	28900	28250	37300	20100	28700	28483.47	0.49	0	-122	30600	29650	28400	27450	26200	30125	27925	10	8600	100	0	50	1	9766050	2783	-54.29	5.43	12	0.25	-525.00	5249.00	39000	20231208	-26.92	6070	20230103	369.52	39000	-26.92	20231208	6070	369.52	20230103	39000	-26.92	20231208	6070	369.52	20230103	1.13	N	290690	100	9 억		48015	N	N	0	N	02	N
58	20231219	161043	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28700	300	2	1.06	11603636100	409263	83.29	28000	29350	27150	36900	19900	28400	28351.75	0.46	0	2744	30166	29282	28316	27432	26466	28800	26950	10	8500	100	0	50	1	9766050	2803	-54.67	5.47	12	4.19	-525.00	5249.00	39000	20231208	-26.41	6070	20230103	372.82	39000	-26.41	20231208	6070	372.82	20230103	39000	-26.41	20231208	6070	372.82	20230103	1.13	N	290690	100	9 억		45302	N	N	0	N	02	N
59	20231219	151047	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	150	2	0.53	11357227950	400653	81.54	28000	29350	27150	36900	19900	28400	28346.74	0.46	0	3507	30166	29282	28316	27432	26466	28800	26950	10	8500	100	0	50	1	9766050	2788	-54.38	5.44	12	4.10	-525.00	5249.00	39000	20231208	-26.79	6070	20230103	370.35	39000	-26.79	20231208	6070	370.35	20230103	39000	-26.79	20231208	6070	370.35	20230103	1.13	N	290690	100	9 억		45302	N	N	0	N	02	N
60	20231219	141040	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28450	50	2	0.18	10759277350	379651	77.26	28000	29350	27150	36900	19900	28400	28339.85	0.46	0	6540	30166	29282	28316	27432	26466	28800	26950	10	8500	100	0	50	1	9766050	2778	-54.19	5.42	12	3.89	-525.00	5249.00	39000	20231208	-27.05	6070	20230103	368.70	39000	-27.05	20231208	6070	368.70	20230103	39000	-27.05	20231208	6070	368.70	20230103	1.13	N	290690	100	9 억		45302	N	N	0	N	02	N
61	20231219	131047	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28700	300	2	1.06	9866680050	348354	70.90	28000	29350	27150	36900	19900	28400	28323.63	0.46	0	9914	30166	29282	28316	27432	26466	28800	26950	10	8500	100	0	50	1	9766050	2803	-54.67	5.47	12	3.57	-525.00	5249.00	39000	20231208	-26.41	6070	20230103	372.82	39000	-26.41	20231208	6070	372.82	20230103	39000	-26.41	20231208	6070	372.82	20230103	1.13	N	290690	100	9 억		45302	N	N	0	N	02	N
62	20231219	121049	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28500	100	2	0.35	9097023300	321379	65.41	28000	29350	27150	36900	19900	28400	28306.10	0.46	0	10538	30166	29282	28316	27432	26466	28800	26950	10	8500	100	0	50	1	9766050	2783	-54.29	5.43	12	3.29	-525.00	5249.00	39000	20231208	-26.92	6070	20230103	369.52	39000	-26.92	20231208	6070	369.52	20230103	39000	-26.92	20231208	6070	369.52	20230103	1.13	N	290690	100	9 억		45302	N	N	0	N	02	N
63	20231219	111045	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	500	2	1.76	7570426650	268482	54.64	28000	29200	27150	36900	19900	28400	28196.84	0.46	0	10124	30166	29282	28316	27432	26466	28800	26950	10	8500	100	0	50	1	9766050	2822	-55.05	5.51	12	2.75	-525.00	5249.00	39000	20231208	-25.90	6070	20230103	376.11	39000	-25.90	20231208	6070	376.11	20230103	39000	-25.90	20231208	6070	376.11	20230103	1.13	N	290690	100	9 억		45302	N	N	0	N	02	N
64	20231219	101043	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28250	-150	5	-0.53	4462829750	160692	32.70	28000	28850	27150	36900	19900	28400	27770.99	0.46	0	13905	30166	29282	28316	27432	26466	28800	26950	10	8500	100	0	50	1	9766050	2759	-53.81	5.38	12	1.65	-525.00	5249.00	39000	20231208	-27.56	6070	20230103	365.40	39000	-27.56	20231208	6070	365.40	20230103	39000	-27.56	20231208	6070	365.40	20230103	1.13	N	290690	100	9 억		45302	N	N	0	N	02	N
65	20231219	091040	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27550	-850	5	-2.99	1322025550	47532	9.67	28000	28350	27500	36900	19900	28400	27808.36	0.46	0	-1677	30166	29282	28316	27432	26466	28800	26950	10	8500	100	0	50	1	9766050	2691	-52.48	5.25	12	0.49	-525.00	5249.00	39000	20231208	-29.36	6070	20230103	353.87	39000	-29.36	20231208	6070	353.87	20230103	39000	-29.36	20231208	6070	353.87	20230103	1.13	N	290690	100	9 억		45302	N	N	0	N	02	N
66	20231218	161038	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28400	550	2	1.97	13721537750	485177	65.80	28650	29200	27350	36200	19500	27850	28283.19	0.70	0	-22986	29750	28800	27300	26350	24850	29275	26825	10	8350	100	0	50	1	9766050	2774	-54.10	5.41	12	4.97	-525.00	5249.00	39000	20231208	-27.18	6070	20230103	367.87	39000	-27.18	20231208	6070	367.87	20230103	39000	-27.18	20231208	6070	367.87	20230103	1.14	N	290690	100	9 억		68279	N	N	0	N	02	N
67	20231218	151042	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28400	550	2	1.97	13052349550	461576	62.60	28650	29200	27350	36200	19500	27850	28280.16	0.70	0	-23058	29750	28800	27300	26350	24850	29275	26825	10	8350	100	0	50	1	9766050	2774	-54.10	5.41	12	4.73	-525.00	5249.00	39000	20231208	-27.18	6070	20230103	367.87	39000	-27.18	20231208	6070	367.87	20230103	39000	-27.18	20231208	6070	367.87	20230103	1.14	N	290690	100	9 억		68279	N	N	0	N	02	N
68	20231218	141037	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28050	200	2	0.72	11935437500	422222	57.26	28650	29200	27350	36200	19500	27850	28270.68	0.70	0	-21708	29750	28800	27300	26350	24850	29275	26825	10	8350	100	0	50	1	9766050	2739	-53.43	5.34	12	4.32	-525.00	5249.00	39000	20231208	-28.08	6070	20230103	362.11	39000	-28.08	20231208	6070	362.11	20230103	39000	-28.08	20231208	6070	362.11	20230103	1.14	N	290690	100	9 억		68279	N	N	0	N	02	N
69	20231218	131036	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28300	450	2	1.62	11321537650	400441	54.31	28650	29200	27350	36200	19500	27850	28275.37	0.70	0	-18652	29750	28800	27300	26350	24850	29275	26825	10	8350	100	0	50	1	9766050	2764	-53.90	5.39	12	4.10	-525.00	5249.00	39000	20231208	-27.44	6070	20230103	366.23	39000	-27.44	20231208	6070	366.23	20230103	39000	-27.44	20231208	6070	366.23	20230103	1.14	N	290690	100	9 억		68279	N	N	0	N	02	N
70	20231218	121032	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	-350	5	-1.26	10220604650	361253	48.99	28650	29200	27350	36200	19500	27850	28295.22	0.70	0	-17269	29750	28800	27300	26350	24850	29275	26825	10	8350	100	0	50	1	9766050	2686	-52.38	5.24	12	3.70	-525.00	5249.00	39000	20231208	-29.49	6070	20230103	353.05	39000	-29.49	20231208	6070	353.05	20230103	39000	-29.49	20231208	6070	353.05	20230103	1.14	N	290690	100	9 억		68279	N	N	0	N	02	N
71	20231218	111034	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28250	400	2	1.44	8597744850	302798	41.07	28650	29200	27450	36200	19500	27850	28398.92	0.70	0	-9824	29750	28800	27300	26350	24850	29275	26825	10	8350	100	0	50	1	9766050	2759	-53.81	5.38	12	3.10	-525.00	5249.00	39000	20231208	-27.56	6070	20230103	365.40	39000	-27.56	20231208	6070	365.40	20230103	39000	-27.56	20231208	6070	365.40	20230103	1.14	N	290690	100	9 억		68279	N	N	0	N	02	N
72	20231218	101033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28700	850	2	3.05	7018025650	246776	33.47	28650	29200	27450	36200	19500	27850	28444.97	0.70	0	-11020	29750	28800	27300	26350	24850	29275	26825	10	8350	100	0	50	1	9766050	2803	-54.67	5.47	12	2.53	-525.00	5249.00	39000	20231208	-26.41	6070	20230103	372.82	39000	-26.41	20231208	6070	372.82	20230103	39000	-26.41	20231208	6070	372.82	20230103	1.14	N	290690	100	9 억		68279	N	N	0	N	02	N
73	20231218	091030	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-150	5	-0.54	2274250850	81096	11.00	28650	28650	27450	36200	19500	27850	28050.20	0.70	0	-10103	29750	28800	27300	26350	24850	29275	26825	10	8350	100	0	50	1	9766050	2705	-52.76	5.28	12	0.83	-525.00	5249.00	39000	20231208	-28.97	6070	20230103	356.34	39000	-28.97	20231208	6070	356.34	20230103	39000	-28.97	20231208	6070	356.34	20230103	1.14	N	290690	100	9 억		68279	N	N	0	N	02	N
74	20231215	161033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27850	2350	2	9.22	19496191300	717992	86.85	26500	28250	25800	33150	17850	25500	27150.75	0.26	0	42714	29266	27382	25916	24032	22566	26650	23300	10	7650	100	0	50	1	9766050	2720	-53.05	5.31	12	7.35	-525.00	5249.00	39000	20231208	-28.59	6070	20230103	358.81	39000	-28.59	20231208	6070	358.81	20230103	39000	-28.59	20231208	6070	358.81	20230103	1.24	N	290690	100	9 억		25526	N	N	0	N	02	N
75	20231215	151037	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27100	1600	2	6.27	18385651150	677873	82.00	26500	28250	25800	33150	17850	25500	27123.03	0.26	0	42452	29266	27382	25916	24032	22566	26650	23300	10	7650	100	0	50	1	9766050	2647	-51.62	5.16	12	6.94	-525.00	5249.00	39000	20231208	-30.51	6070	20230103	346.46	39000	-30.51	20231208	6070	346.46	20230103	39000	-30.51	20231208	6070	346.46	20230103	1.24	N	290690	100	9 억		25526	N	N	0	N	02	N
76	20231215	141036	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27050	1550	2	6.08	17465478750	643868	77.89	26500	28250	25800	33150	17850	25500	27126.37	0.26	0	39897	29266	27382	25916	24032	22566	26650	23300	10	7650	100	0	50	1	9766050	2642	-51.52	5.15	12	6.59	-525.00	5249.00	39000	20231208	-30.64	6070	20230103	345.63	39000	-30.64	20231208	6070	345.63	20230103	39000	-30.64	20231208	6070	345.63	20230103	1.24	N	290690	100	9 억		25526	N	N	0	N	02	N
77	20231215	131031	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27100	1600	2	6.27	16815763250	619877	74.98	26500	28250	25800	33150	17850	25500	27128.10	0.26	0	38752	29266	27382	25916	24032	22566	26650	23300	10	7650	100	0	50	1	9766050	2647	-51.62	5.16	12	6.35	-525.00	5249.00	39000	20231208	-30.51	6070	20230103	346.46	39000	-30.51	20231208	6070	346.46	20230103	39000	-30.51	20231208	6070	346.46	20230103	1.24	N	290690	100	9 억		25526	N	N	0	N	02	N
78	20231215	121031	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27600	2100	2	8.24	15779310750	581684	70.36	26500	28250	25800	33150	17850	25500	27127.50	0.26	0	34211	29266	27382	25916	24032	22566	26650	23300	10	7650	100	0	50	1	9766050	2695	-52.57	5.26	12	5.96	-525.00	5249.00	39000	20231208	-29.23	6070	20230103	354.70	39000	-29.23	20231208	6070	354.70	20230103	39000	-29.23	20231208	6070	354.70	20230103	1.24	N	290690	100	9 억		25526	N	N	0	N	02	N
79	20231215	111026	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	2000	2	7.84	13950181450	515078	62.31	26500	28250	25800	33150	17850	25500	27084.24	0.26	0	29402	29266	27382	25916	24032	22566	26650	23300	10	7650	100	0	50	1	9766050	2686	-52.38	5.24	12	5.27	-525.00	5249.00	39000	20231208	-29.49	6070	20230103	353.05	39000	-29.49	20231208	6070	353.05	20230103	39000	-29.49	20231208	6070	353.05	20230103	1.24	N	290690	100	9 억		25526	N	N	0	N	02	N
80	20231215	101030	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26950	1450	2	5.69	11296848000	417622	50.52	26500	28250	25800	33150	17850	25500	27051.15	0.26	0	23814	29266	27382	25916	24032	22566	26650	23300	10	7650	100	0	50	1	9766050	2632	-51.33	5.13	12	4.28	-525.00	5249.00	39000	20231208	-30.90	6070	20230103	343.99	39000	-30.90	20231208	6070	343.99	20230103	39000	-30.90	20231208	6070	343.99	20230103	1.24	N	290690	100	9 억		25526	N	N	0	N	02	N
81	20231215	091036	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26900	1400	2	5.49	1928192250	72683	8.79	26500	27200	25800	33150	17850	25500	26531.60	0.26	0	2742	29266	27382	25916	24032	22566	26650	23300	10	7650	100	0	50	1	9766050	2627	-51.24	5.12	12	0.74	-525.00	5249.00	39000	20231208	-31.03	6070	20230103	343.16	39000	-31.03	20231208	6070	343.16	20230103	39000	-31.03	20231208	6070	343.16	20230103	1.24	N	290690	100	9 억		25526	N	N	0	N	02	N
82	20231214	161026	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	550	2	2.20	21364809900	821811	109.18	25550	27800	24450	32400	17500	24950	25998.30	0.32	0	-5976	29883	27416	25933	23466	21983	26675	22725	10	7450	100	0	50	1	9766050	2490	-48.57	4.86	12	8.41	-525.00	5249.00	39000	20231208	-34.62	6070	20230103	320.10	39000	-34.62	20231208	6070	320.10	20230103	39000	-34.62	20231208	6070	320.10	20230103	1.33	N	290690	100	9 억		30955	N	N	0	N	02	N
83	20231214	151102	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	750	2	3.01	20876431650	802724	106.64	25550	27800	24450	32400	17500	24950	26007.23	0.32	0	-5882	29883	27416	25933	23466	21983	26675	22725	10	7450	100	0	50	1	9766050	2510	-48.95	4.90	12	8.22	-525.00	5249.00	39000	20231208	-34.10	6070	20230103	323.39	39000	-34.10	20231208	6070	323.39	20230103	39000	-34.10	20231208	6070	323.39	20230103	1.33	N	290690	100	9 억		30955	N	N	0	N	02	N
84	20231214	141029	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24950	0	3	0.00	19489828000	747898	99.36	25550	27800	24450	32400	17500	24950	26059.75	0.32	0	-6265	29883	27416	25933	23466	21983	26675	22725	10	7450	100	0	50	1	9766050	2437	-47.52	4.75	12	7.66	-525.00	5249.00	39000	20231208	-36.03	6070	20230103	311.04	39000	-36.03	20231208	6070	311.04	20230103	39000	-36.03	20231208	6070	311.04	20230103	1.33	N	290690	100	9 억		30955	N	N	0	N	02	N
85	20231214	131059	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24950	0	3	0.00	18870612300	723124	96.07	25550	27800	24450	32400	17500	24950	26096.25	0.32	0	-8181	29883	27416	25933	23466	21983	26675	22725	10	7450	100	0	50	1	9766050	2437	-47.52	4.75	12	7.40	-525.00	5249.00	39000	20231208	-36.03	6070	20230103	311.04	39000	-36.03	20231208	6070	311.04	20230103	39000	-36.03	20231208	6070	311.04	20230103	1.33	N	290690	100	9 억		30955	N	N	0	N	02	N
86	20231214	121117	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	250	2	1.00	18158158450	694711	92.29	25550	27800	24450	32400	17500	24950	26138.03	0.32	0	-10590	29883	27416	25933	23466	21983	26675	22725	10	7450	100	0	50	1	9766050	2461	-48.00	4.80	12	7.11	-525.00	5249.00	39000	20231208	-35.38	6070	20230103	315.16	39000	-35.38	20231208	6070	315.16	20230103	39000	-35.38	20231208	6070	315.16	20230103	1.33	N	290690	100	9 억		30955	N	N	0	N	02	N
87	20231214	111051	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25600	650	2	2.61	16356848450	622960	82.76	25550	27800	24700	32400	17500	24950	26257.05	0.32	0	-10387	29883	27416	25933	23466	21983	26675	22725	10	7450	100	0	50	1	9766050	2500	-48.76	4.88	12	6.38	-525.00	5249.00	39000	20231208	-34.36	6070	20230103	321.75	39000	-34.36	20231208	6070	321.75	20230103	39000	-34.36	20231208	6070	321.75	20230103	1.33	N	290690	100	9 억		30955	N	N	0	N	02	N
88	20231214	101017	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	550	2	2.20	14667633250	557534	74.07	25550	27800	24700	32400	17500	24950	26308.50	0.32	0	-11707	29883	27416	25933	23466	21983	26675	22725	10	7450	100	0	50	1	9766050	2490	-48.57	4.86	12	5.71	-525.00	5249.00	39000	20231208	-34.62	6070	20230103	320.10	39000	-34.62	20231208	6070	320.10	20230103	39000	-34.62	20231208	6070	320.10	20230103	1.33	N	290690	100	9 억		30955	N	N	0	N	02	N
89	20231214	090957	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25000	50	2	0.20	1779953050	69975	9.30	25550	25800	24950	32400	17500	24950	25438.28	0.32	0	339	29883	27416	25933	23466	21983	26675	22725	10	7450	100	0	50	1	9766050	2442	-47.62	4.76	12	0.72	-525.00	5249.00	39000	20231208	-35.90	6070	20230103	311.86	39000	-35.90	20231208	6070	311.86	20230103	39000	-35.90	20231208	6070	311.86	20230103	1.33	N	290690	100	9 억		30955	N	N	0	N	02	N
90	20231213	161023	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24950	-2750	5	-9.93	19248829600	739926	42.79	27600	28400	24450	36000	19400	27700	26019.22	0.19	0	12324	32233	29966	28283	26016	24333	29125	25175	10	8300	100	0	50	1	9766050	2437	-47.52	4.75	12	7.58	-525.00	5249.00	39000	20231208	-36.03	6070	20230103	311.04	39000	-36.03	20231208	6070	311.04	20230103	39000	-36.03	20231208	6070	311.04	20230103	1.37	N	290690	100	9 억		18968	N	N	0	N	02	N
91	20231213	151044	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24600	-3100	5	-11.19	18198626950	697511	40.34	27600	28400	24500	36000	19400	27700	26090.76	0.19	0	8968	32233	29966	28283	26016	24333	29125	25175	10	8300	100	0	50	1	9766050	2402	-46.86	4.69	12	7.14	-525.00	5249.00	39000	20231208	-36.92	6070	20230103	305.27	39000	-36.92	20231208	6070	305.27	20230103	39000	-36.92	20231208	6070	305.27	20230103	1.37	N	290690	100	9 억		18968	N	N	0	N	02	N
92	20231213	141044	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25100	-2600	5	-9.39	15890739550	604861	34.98	27600	28400	24900	36000	19400	27700	26271.67	0.19	0	6506	32233	29966	28283	26016	24333	29125	25175	10	8300	100	0	50	1	9766050	2451	-47.81	4.78	12	6.19	-525.00	5249.00	39000	20231208	-35.64	6070	20230103	313.51	39000	-35.64	20231208	6070	313.51	20230103	39000	-35.64	20231208	6070	313.51	20230103	1.37	N	290690	100	9 억		18968	N	N	0	N	02	N
93	20231213	131049	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25600	-2100	5	-7.58	12142176850	456094	26.38	27600	28400	25500	36000	19400	27700	26622.04	0.19	0	2277	32233	29966	28283	26016	24333	29125	25175	10	8300	100	0	50	1	9766050	2500	-48.76	4.88	12	4.67	-525.00	5249.00	39000	20231208	-34.36	6070	20230103	321.75	39000	-34.36	20231208	6070	321.75	20230103	39000	-34.36	20231208	6070	321.75	20230103	1.37	N	290690	100	9 억		18968	N	N	0	N	02	N
94	20231213	121044	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	-1550	5	-5.60	10373000450	387701	22.42	27600	28400	25800	36000	19400	27700	26755.10	0.19	0	1295	32233	29966	28283	26016	24333	29125	25175	10	8300	100	0	50	1	9766050	2554	-49.81	4.98	12	3.97	-525.00	5249.00	39000	20231208	-32.95	6070	20230103	330.81	39000	-32.95	20231208	6070	330.81	20230103	39000	-32.95	20231208	6070	330.81	20230103	1.37	N	290690	100	9 억		18968	N	N	0	N	02	N
95	20231213	111047	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26600	-1100	5	-3.97	7331087850	271247	15.69	27600	28400	26500	36000	19400	27700	27027.30	0.19	0	-1098	32233	29966	28283	26016	24333	29125	25175	10	8300	100	0	50	1	9766050	2598	-50.67	5.07	12	2.78	-525.00	5249.00	39000	20231208	-31.79	6070	20230103	338.22	39000	-31.79	20231208	6070	338.22	20230103	39000	-31.79	20231208	6070	338.22	20230103	1.37	N	290690	100	9 억		18968	N	N	0	N	02	N
96	20231213	101054	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26800	-900	5	-3.25	5647644850	208015	12.03	27600	28400	26550	36000	19400	27700	27150.13	0.19	0	3661	32233	29966	28283	26016	24333	29125	25175	10	8300	100	0	50	1	9766050	2617	-51.05	5.11	12	2.13	-525.00	5249.00	39000	20231208	-31.28	6070	20230103	341.52	39000	-31.28	20231208	6070	341.52	20230103	39000	-31.28	20231208	6070	341.52	20230103	1.37	N	290690	100	9 억		18968	N	N	0	N	02	N
97	20231213	091040	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26900	-800	5	-2.89	2672065600	97242	5.62	27600	28400	26550	36000	19400	27700	27478.47	0.19	0	9424	32233	29966	28283	26016	24333	29125	25175	10	8300	100	0	50	1	9766050	2627	-51.24	5.12	12	1.00	-525.00	5249.00	39000	20231208	-31.03	6070	20230103	343.16	39000	-31.03	20231208	6070	343.16	20230103	39000	-31.03	20231208	6070	343.16	20230103	1.37	N	290690	100	9 억		18968	N	N	0	N	02	N
98	20231212	161003	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-1750	5	-5.94	48086172800	1704898	83.26	28400	30550	26600	38250	20650	29450	28205.08	0.09	0	9982	38583	34016	31733	27166	24883	32875	26025	10	8800	100	0	50	1	9766050	2705	-52.76	5.28	12	17.46	-525.00	5249.00	39000	20231208	-28.97	6070	20230103	356.34	39000	-28.97	20231208	6070	356.34	20230103	39000	-28.97	20231208	6070	356.34	20230103	2.79	N	290690	100	9 억		9179	N	N	0	N	02	N
99	20231212	151010	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28150	-1300	5	-4.41	46539916850	1649187	80.54	28400	30550	26600	38250	20650	29450	28219.78	0.09	0	10453	38583	34016	31733	27166	24883	32875	26025	10	8800	100	0	50	1	9766050	2749	-53.62	5.36	12	16.89	-525.00	5249.00	39000	20231208	-27.82	6070	20230103	363.76	39000	-27.82	20231208	6070	363.76	20230103	39000	-27.82	20231208	6070	363.76	20230103	2.79	N	290690	100	9 억		9179	N	N	0	N	02	N
100	20231212	140913	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-1750	5	-5.94	40787421050	1446424	70.64	28400	30550	26600	38250	20650	29450	28198.64	0.09	0	32165	38583	34016	31733	27166	24883	32875	26025	10	8800	100	0	50	1	9766050	2705	-52.76	5.28	12	14.81	-525.00	5249.00	39000	20231208	-28.97	6070	20230103	356.34	39000	-28.97	20231208	6070	356.34	20230103	39000	-28.97	20231208	6070	356.34	20230103	2.79	N	290690	100	9 억		9179	N	N	0	N	02	N
101	20231212	130918	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27200	-2250	5	-7.64	39238481850	1389739	67.87	28400	30550	26600	38250	20650	29450	28234.26	0.09	0	32361	38583	34016	31733	27166	24883	32875	26025	10	8800	100	0	50	1	9766050	2656	-51.81	5.18	12	14.23	-525.00	5249.00	39000	20231208	-30.26	6070	20230103	348.11	39000	-30.26	20231208	6070	348.11	20230103	39000	-30.26	20231208	6070	348.11	20230103	2.79	N	290690	100	9 억		9179	N	N	0	N	02	N
102	20231212	120908	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27250	-2200	5	-7.47	37710445150	1333795	65.14	28400	30550	26600	38250	20650	29450	28272.88	0.09	0	34994	38583	34016	31733	27166	24883	32875	26025	10	8800	100	0	50	1	9766050	2661	-51.90	5.19	12	13.66	-525.00	5249.00	39000	20231208	-30.13	6070	20230103	348.93	39000	-30.13	20231208	6070	348.93	20230103	39000	-30.13	20231208	6070	348.93	20230103	2.79	N	290690	100	9 억		9179	N	N	0	N	02	N
103	20231212	110923	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28250	-1200	5	-4.07	34927325600	1233061	60.22	28400	30550	26600	38250	20650	29450	28325.54	0.09	0	47320	38583	34016	31733	27166	24883	32875	26025	10	8800	100	0	50	1	9766050	2759	-53.81	5.38	12	12.63	-525.00	5249.00	39000	20231208	-27.56	6070	20230103	365.40	39000	-27.56	20231208	6070	365.40	20230103	39000	-27.56	20231208	6070	365.40	20230103	2.79	N	290690	100	9 억		9179	N	N	0	N	02	N
104	20231212	101002	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28150	-1300	5	-4.41	18798323700	679742	33.20	28400	29000	26600	38250	20650	29450	27654.59	0.09	0	105940	38583	34016	31733	27166	24883	32875	26025	10	8800	100	0	50	1	9766050	2749	-53.62	5.36	12	6.96	-525.00	5249.00	39000	20231208	-27.82	6070	20230103	363.76	39000	-27.82	20231208	6070	363.76	20230103	39000	-27.82	20231208	6070	363.76	20230103	2.79	N	290690	100	9 억		9179	N	N	0	N	02	N
105	20231212	091001	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-1750	5	-5.94	4873889700	173329	8.46	28400	29000	27450	38250	20650	29450	28117.86	0.09	0	25314	38583	34016	31733	27166	24883	32875	26025	10	8800	100	0	50	1	9766050	2705	-52.76	5.28	12	1.77	-525.00	5249.00	39000	20231208	-28.97	6070	20230103	356.34	39000	-28.97	20231208	6070	356.34	20230103	39000	-28.97	20231208	6070	356.34	20230103	2.79	N	290690	100	9 억		9179	N	N	0	N	02	N
106	20231211	161004	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	-7650	5	-20.62	65140876750	1994957	24.72	35250	36300	29450	48200	26000	37100	32660.01	0.96	76312	-8349	43466	40282	35816	32632	28166	38050	30400	10	11100	100	0	50	1	9766050	2876	-56.10	5.61	12	20.43	-525.00	5249.00	39000	20231208	-24.49	6070	20230103	385.17	39000	-24.49	20231208	6070	385.17	20230103	39000	-24.49	20231208	6070	385.17	20230103	3.01	N	290690	100	9 억		93701	N	N	0	N	02	N
107	20231211	151001	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30300	-6800	5	-18.33	61570299850	1875345	23.24	35250	36300	29450	48200	26000	37100	32829.54	0.96	76312	-10342	43466	40282	35816	32632	28166	38050	30400	10	11100	100	0	50	1	9766050	2959	-57.71	5.77	12	19.20	-525.00	5249.00	39000	20231208	-22.31	6070	20230103	399.18	39000	-22.31	20231208	6070	399.18	20230103	39000	-22.31	20231208	6070	399.18	20230103	3.01	N	290690	100	9 억		93701	N	N	0	N	02	N
108	20231211	141001	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31450	-5650	5	-15.23	44038674000	1302994	16.15	35250	36300	31200	48200	26000	37100	33795.93	0.96	76312	-9935	43466	40282	35816	32632	28166	38050	30400	10	11100	100	0	50	1	9766050	3071	-59.90	5.99	12	13.34	-525.00	5249.00	39000	20231208	-19.36	6070	20230103	418.12	39000	-19.36	20231208	6070	418.12	20230103	39000	-19.36	20231208	6070	418.12	20230103	3.01	N	290690	100	9 억		93701	N	N	0	N	02	N
109	20231211	131000	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32200	-4900	5	-13.21	38289165150	1122924	13.92	35250	36300	31750	48200	26000	37100	34095.48	0.96	76312	-6266	43466	40282	35816	32632	28166	38050	30400	10	11100	100	0	50	1	9766050	3145	-61.33	6.13	12	11.50	-525.00	5249.00	39000	20231208	-17.44	6070	20230103	430.48	39000	-17.44	20231208	6070	430.48	20230103	39000	-17.44	20231208	6070	430.48	20230103	3.01	N	290690	100	9 억		93701	N	N	0	N	02	N
110	20231211	121001	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32700	-4400	5	-11.86	30649156950	885350	10.97	35250	36300	32650	48200	26000	37100	34615.77	0.96	76312	-3744	43466	40282	35816	32632	28166	38050	30400	10	11100	100	0	50	1	9766050	3193	-62.29	6.23	12	9.07	-525.00	5249.00	39000	20231208	-16.15	6070	20230103	438.71	39000	-16.15	20231208	6070	438.71	20230103	39000	-16.15	20231208	6070	438.71	20230103	3.01	N	290690	100	9 억		93701	N	N	0	N	02	N
111	20231211	110956	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34100	-3000	5	-8.09	24174463700	690723	8.56	35250	36300	33850	48200	26000	37100	34996.22	0.96	76312	-2914	43466	40282	35816	32632	28166	38050	30400	10	11100	100	0	50	1	9766050	3330	-64.95	6.50	12	7.07	-525.00	5249.00	39000	20231208	-12.56	6070	20230103	461.78	39000	-12.56	20231208	6070	461.78	20230103	39000	-12.56	20231208	6070	461.78	20230103	3.01	N	290690	100	9 억		93701	N	N	0	N	02	N
112	20231211	100954	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35100	-2000	5	-5.39	18616018550	528475	6.55	35250	36300	34000	48200	26000	37100	35222.93	0.96	76312	-5128	43466	40282	35816	32632	28166	38050	30400	10	11100	100	0	50	1	9766050	3428	-66.86	6.69	12	5.41	-525.00	5249.00	39000	20231208	-10.00	6070	20230103	478.25	39000	-10.00	20231208	6070	478.25	20230103	39000	-10.00	20231208	6070	478.25	20230103	3.01	N	290690	100	9 억		93701	N	N	0	N	02	N
113	20231211	090956	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34950	-2150	5	-5.80	6760941900	194051	2.40	35250	35500	34000	48200	26000	37100	34831.22	0.96	76312	573	43466	40282	35816	32632	28166	38050	30400	10	11100	100	0	50	1	9766050	3413	-66.57	6.66	12	1.99	-525.00	5249.00	39000	20231208	-10.38	6070	20230103	475.78	39000	-10.38	20231208	6070	475.78	20230103	39000	-10.38	20231208	6070	475.78	20230103	3.01	N	290690	100	9 억		93701	N	N	0	N	02	N
114	20231208	160946	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	37100	7100	2	23.67	291110550300	7969662	2774.44	39000	39000	31350	39000	21000	30000	36526.00	0.96	0	-80171	33033	31516	30483	28966	27933	31000	28450	10	9000	100	18600	50	1	9766050	3623	-70.67	7.07	12	81.61	-525.00	5249.00	39000	20231208	-4.87	6070	20230103	511.20	39000	-4.87	20231208	6070	511.20	20230103	39000	-4.87	20231208	6070	511.20	20230103	3.09	N	290690	100	9 억		93701	N	N	0	N	01	N
115	20231208	150950	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	37650	7650	2	25.50	273919327050	7515214	2616.24	39000	39000	31350	39000	21000	30000	36448.64	0.96	0	-92750	33033	31516	30483	28966	27933	31000	28450	10	9000	100	18600	50	1	9766050	3677	-71.71	7.17	12	76.95	-525.00	5249.00	39000	20231208	-3.46	6070	20230103	520.26	39000	-3.46	20231208	6070	520.26	20230103	39000	-3.46	20231208	6070	520.26	20230103	3.09	N	290690	100	9 억		93701	N	N	0	N	01	N
116	20231208	140948	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	36300	6300	2	21.00	229217694950	6314775	2198.33	39000	39000	31350	39000	21000	30000	36298.63	0.96	0	-93926	33033	31516	30483	28966	27933	31000	28450	10	9000	100	18600	50	1	9766050	3545	-69.14	6.92	12	64.66	-525.00	5249.00	39000	20231208	-6.92	6070	20230103	498.02	39000	-6.92	20231208	6070	498.02	20230103	39000	-6.92	20231208	6070	498.02	20230103	3.09	N	290690	100	9 억		93701	N	N	0	N	01	N
117	20231208	130946	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	33850	3850	2	12.83	204499082250	5609183	1952.70	39000	39000	31350	39000	21000	30000	36457.91	0.96	0	-92119	33033	31516	30483	28966	27933	31000	28450	10	9000	100	18600	50	1	9766050	3306	-64.48	6.45	12	57.44	-525.00	5249.00	39000	20231208	-13.21	6070	20230103	457.66	39000	-13.21	20231208	6070	457.66	20230103	39000	-13.21	20231208	6070	457.66	20230103	3.09	N	290690	100	9 억		93701	N	N	0	N	01	N
118	20231208	120943	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	34100	4100	2	13.67	196016044250	5357781	1865.18	39000	39000	31350	39000	21000	30000	36585.30	0.96	0	-87489	33033	31516	30483	28966	27933	31000	28450	10	9000	100	18600	50	1	9766050	3330	-64.95	6.50	12	54.86	-525.00	5249.00	39000	20231208	-12.56	6070	20230103	461.78	39000	-12.56	20231208	6070	461.78	20230103	39000	-12.56	20231208	6070	461.78	20230103	3.09	N	290690	100	9 억		93701	N	N	0	N	01	N
119	20231208	110939	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	32350	2350	2	7.83	169376288450	4571902	1591.59	39000	39000	31350	39000	21000	30000	37047.23	0.96	0	-72960	33033	31516	30483	28966	27933	31000	28450	10	9000	100	18600	50	1	9766050	3159	-61.62	6.16	12	46.81	-525.00	5249.00	39000	20231208	-17.05	6070	20230103	432.95	39000	-17.05	20231208	6070	432.95	20230103	39000	-17.05	20231208	6070	432.95	20230103	3.09	N	290690	100	9 억		93701	N	N	0	N	01	N
120	20231208	100949	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	36750	6750	2	22.50	130441373950	3426898	1192.99	39000	39000	35200	39000	21000	30000	38063.98	0.96	0	-68182	33033	31516	30483	28966	27933	31000	28450	10	9000	100	18600	50	1	9766050	3589	-70.00	7.00	12	35.09	-525.00	5249.00	39000	20231208	-5.77	6070	20230103	505.44	39000	-5.77	20231208	6070	505.44	20230103	39000	-5.77	20231208	6070	505.44	20230103	3.09	N	290690	100	9 억		93701	N	N	0	N	01	N
121	20231208	090938	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	39000	9000	1	30.00	7422909000	190331	66.26	39000	39000	39000	39000	21000	30000	39000.00	0.96	0	-593	33033	31516	30483	28966	27933	31000	28450	10	9000	100	18600	50	1	9766050	3809	-74.29	7.43	12	1.95	-525.00	5249.00	39000	20231208	0.00	6070	20230103	542.50	39000	0.00	20231208	6070	542.50	20230103	39000	0.00	20231208	6070	542.50	20230103	3.09	N	290690	100	9 억		93701	N	N	0	N	01	N
122	20231207	160943	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30000	-250	5	-0.83	8855893400	286677	69.55	30500	32000	29450	39300	21200	30250	30892.48	1.21	0	-23464	33216	31732	29066	27582	24916	32475	28325	10	9050	100	18750	50	1	9766050	2930	-57.14	5.72	12	2.94	-525.00	5249.00	35750	20230704	-16.08	6070	20230103	394.23	35750	-16.08	20230704	6070	394.23	20230103	35750	-16.08	20230704	6070	394.23	20230103	3.21	N	290690	100	9 억		118371	N	N	0	N	01	N
123	20231207	150944	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30100	-150	5	-0.50	8530388250	275886	66.93	30500	32000	29450	39300	21200	30250	30920.84	1.21	0	-22420	33216	31732	29066	27582	24916	32475	28325	10	9050	100	18750	50	1	9766050	2940	-57.33	5.73	12	2.82	-525.00	5249.00	35750	20230704	-15.80	6070	20230103	395.88	35750	-15.80	20230704	6070	395.88	20230103	35750	-15.80	20230704	6070	395.88	20230103	3.21	N	290690	100	9 억		118371	N	N	0	N	01	N
124	20231207	140940	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31150	900	2	2.98	7599535750	245396	59.54	30500	32000	29450	39300	21200	30250	30969.50	1.21	0	-19552	33216	31732	29066	27582	24916	32475	28325	10	9050	100	18750	50	1	9766050	3042	-59.33	5.93	12	2.51	-525.00	5249.00	35750	20230704	-12.87	6070	20230103	413.18	35750	-12.87	20230704	6070	413.18	20230103	35750	-12.87	20230704	6070	413.18	20230103	3.21	N	290690	100	9 억		118371	N	N	0	N	01	N
125	20231207	130938	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30700	450	2	1.49	7027652950	226993	55.07	30500	32000	29450	39300	21200	30250	30960.89	1.21	0	-15472	33216	31732	29066	27582	24916	32475	28325	10	9050	100	18750	50	1	9766050	2998	-58.48	5.85	12	2.32	-525.00	5249.00	35750	20230704	-14.13	6070	20230103	405.77	35750	-14.13	20230704	6070	405.77	20230103	35750	-14.13	20230704	6070	405.77	20230103	3.21	N	290690	100	9 억		118371	N	N	0	N	01	N
126	20231207	120940	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30650	400	2	1.32	6649746500	214642	52.08	30500	32000	29450	39300	21200	30250	30981.85	1.21	0	-12890	33216	31732	29066	27582	24916	32475	28325	10	9050	100	18750	50	1	9766050	2993	-58.38	5.84	12	2.20	-525.00	5249.00	35750	20230704	-14.27	6070	20230103	404.94	35750	-14.27	20230704	6070	404.94	20230103	35750	-14.27	20230704	6070	404.94	20230103	3.21	N	290690	100	9 억		118371	N	N	0	N	01	N
127	20231207	110934	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30600	350	2	1.16	5735130200	185009	44.89	30500	32000	29450	39300	21200	30250	31000.64	1.21	0	-7587	33216	31732	29066	27582	24916	32475	28325	10	9050	100	18750	50	1	9766050	2988	-58.29	5.83	12	1.89	-525.00	5249.00	35750	20230704	-14.41	6070	20230103	404.12	35750	-14.41	20230704	6070	404.12	20230103	35750	-14.41	20230704	6070	404.12	20230103	3.21	N	290690	100	9 억		118371	N	N	0	N	01	N
128	20231207	100932	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30200	-50	5	-0.17	5147576950	165838	40.24	30500	32000	29450	39300	21200	30250	31041.49	1.21	0	-6151	33216	31732	29066	27582	24916	32475	28325	10	9050	100	18750	50	1	9766050	2949	-57.52	5.75	12	1.70	-525.00	5249.00	35750	20230704	-15.52	6070	20230103	397.53	35750	-15.52	20230704	6070	397.53	20230103	35750	-15.52	20230704	6070	397.53	20230103	3.21	N	290690	100	9 억		118371	N	N	0	N	01	N
129	20231207	090940	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31700	1450	2	4.79	2856333500	90822	22.04	30500	32000	30500	39300	21200	30250	31454.52	1.21	0	2467	33216	31732	29066	27582	24916	32475	28325	10	9050	100	18750	50	1	9766050	3096	-60.38	6.04	12	0.93	-525.00	5249.00	35750	20230704	-11.33	6070	20230103	422.24	35750	-11.33	20230704	6070	422.24	20230103	35750	-11.33	20230704	6070	422.24	20230103	3.21	N	290690	100	9 억		118371	N	N	0	N	01	N
130	20231206	160930	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30250	2950	2	10.81	11842840250	407219	138.41	27100	30550	26400	35450	19150	27300	29080.29	0.85	0	37940	29366	28332	26566	25532	23766	27450	24650	10	8150	100	16920	50	1	9766050	2954	-57.62	5.76	12	4.17	-525.00	5249.00	35750	20230704	-15.38	6070	20230103	398.35	35750	-15.38	20230704	6070	398.35	20230103	35750	-15.38	20230704	6070	398.35	20230103	3.25	N	290690	100	9 억		83159	N	N	0	N	01	N
131	20231206	150944	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30000	2700	2	9.89	11032438200	380372	129.29	27100	30550	26400	35450	19150	27300	29004.80	0.85	0	32200	29366	28332	26566	25532	23766	27450	24650	10	8150	100	16920	50	1	9766050	2930	-57.14	5.72	12	3.89	-525.00	5249.00	35750	20230704	-16.08	6070	20230103	394.23	35750	-16.08	20230704	6070	394.23	20230103	35750	-16.08	20230704	6070	394.23	20230103	3.25	N	290690	100	9 억		83159	N	N	0	N	01	N
132	20231206	140940	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29800	2500	2	9.16	6909106500	242511	82.43	27100	29800	26400	35450	19150	27300	28490.37	0.85	0	14635	29366	28332	26566	25532	23766	27450	24650	10	8150	100	16920	50	1	9766050	2910	-56.76	5.68	12	2.48	-525.00	5249.00	35750	20230704	-16.64	6070	20230103	390.94	35750	-16.64	20230704	6070	390.94	20230103	35750	-16.64	20230704	6070	390.94	20230103	3.25	N	290690	100	9 억		83159	Y	N	0	N	01	N
133	20231206	130930	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29400	2100	2	7.69	5802692050	204990	69.67	27100	29650	26400	35450	19150	27300	28307.70	0.85	0	8159	29366	28332	26566	25532	23766	27450	24650	10	8150	100	16920	50	1	9766050	2871	-56.00	5.60	12	2.10	-525.00	5249.00	35750	20230704	-17.76	6070	20230103	384.35	35750	-17.76	20230704	6070	384.35	20230103	35750	-17.76	20230704	6070	384.35	20230103	3.25	N	290690	100	9 억		83159	N	N	0	N	01	N
134	20231206	120928	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29150	1850	2	6.78	4292734050	153108	52.04	27100	29650	26400	35450	19150	27300	28037.79	0.85	0	-617	29366	28332	26566	25532	23766	27450	24650	10	8150	100	16920	50	1	9766050	2847	-55.52	5.55	12	1.57	-525.00	5249.00	35750	20230704	-18.46	6070	20230103	380.23	35750	-18.46	20230704	6070	380.23	20230103	35750	-18.46	20230704	6070	380.23	20230103	3.25	N	290690	100	9 억		83159	N	N	0	N	01	N
135	20231206	110943	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	200	2	0.73	1841475450	68050	23.13	27100	27800	26400	35450	19150	27300	27060.26	0.85	0	6442	29366	28332	26566	25532	23766	27450	24650	10	8150	100	16920	50	1	9766050	2686	-52.38	5.24	12	0.70	-525.00	5249.00	35750	20230704	-23.08	6070	20230103	353.05	35750	-23.08	20230704	6070	353.05	20230103	35750	-23.08	20230704	6070	353.05	20230103	3.25	N	290690	100	9 억		83159	N	N	0	N	01	N
136	20231206	100931	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27450	150	2	0.55	1109276650	41097	13.97	27100	27800	26400	35450	19150	27300	26990.90	0.85	0	2008	29366	28332	26566	25532	23766	27450	24650	10	8150	100	16920	50	1	9766050	2681	-52.29	5.23	12	0.42	-525.00	5249.00	35750	20230704	-23.22	6070	20230103	352.22	35750	-23.22	20230704	6070	352.22	20230103	35750	-23.22	20230704	6070	352.22	20230103	3.25	N	290690	100	9 억		83159	N	N	0	N	01	N
137	20231206	090933	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26900	-400	5	-1.47	379894200	14007	4.76	27100	27800	26650	35450	19150	27300	27120.43	0.85	0	-452	29366	28332	26566	25532	23766	27450	24650	10	8150	100	16920	50	1	9766050	2627	-51.24	5.12	12	0.14	-525.00	5249.00	35750	20230704	-24.76	6070	20230103	343.16	35750	-24.76	20230704	6070	343.16	20230103	35750	-24.76	20230704	6070	343.16	20230103	3.25	N	290690	100	9 억		83159	N	N	0	N	01	N
138	20231205	160936	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	-200	5	-0.73	7705496050	291933	71.76	27500	27600	24800	35750	19250	27500	26392.53	1.23	0	-37338	30533	29016	26483	24966	22433	29775	25725	10	8250	100	17050	50	1	9766050	2666	-52.00	5.20	12	2.99	-525.00	5249.00	35750	20230704	-23.64	6070	20230103	349.75	35750	-23.64	20230704	6070	349.75	20230103	35750	-23.64	20230704	6070	349.75	20230103	3.12	N	290690	100	9 억		119706	N	N	0	N	01	N
139	20231205	150932	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	-200	5	-0.73	7476442300	283557	69.70	27500	27600	24800	35750	19250	27500	26366.18	1.23	0	-34697	30533	29016	26483	24966	22433	29775	25725	10	8250	100	17050	50	1	9766050	2666	-52.00	5.20	12	2.90	-525.00	5249.00	35750	20230704	-23.64	6070	20230103	349.75	35750	-23.64	20230704	6070	349.75	20230103	35750	-23.64	20230704	6070	349.75	20230103	3.12	N	290690	100	9 억		119706	N	N	0	N	01	N
140	20231205	140932	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26950	-550	5	-2.00	6911404150	262655	64.56	27500	27600	24800	35750	19250	27500	26313.11	1.23	0	-38344	30533	29016	26483	24966	22433	29775	25725	10	8250	100	17050	50	1	9766050	2632	-51.33	5.13	12	2.69	-525.00	5249.00	35750	20230704	-24.62	6070	20230103	343.99	35750	-24.62	20230704	6070	343.99	20230103	35750	-24.62	20230704	6070	343.99	20230103	3.12	N	290690	100	9 억		119706	N	N	0	N	01	N
141	20231205	130928	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26850	-650	5	-2.36	6275098800	239226	58.80	27500	27500	24800	35750	19250	27500	26230.24	1.23	0	-36323	30533	29016	26483	24966	22433	29775	25725	10	8250	100	17050	50	1	9766050	2622	-51.14	5.12	12	2.45	-525.00	5249.00	35750	20230704	-24.90	6070	20230103	342.34	35750	-24.90	20230704	6070	342.34	20230103	35750	-24.90	20230704	6070	342.34	20230103	3.12	N	290690	100	9 억		119706	N	N	0	N	01	N
142	20231205	120927	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	-1150	5	-4.18	5752579200	219830	54.03	27500	27500	24800	35750	19250	27500	26167.63	1.23	0	-34743	30533	29016	26483	24966	22433	29775	25725	10	8250	100	17050	50	1	9766050	2573	-50.19	5.02	12	2.25	-525.00	5249.00	35750	20230704	-26.29	6070	20230103	334.10	35750	-26.29	20230704	6070	334.10	20230103	35750	-26.29	20230704	6070	334.10	20230103	3.12	N	290690	100	9 억		119706	N	N	0	N	01	N
143	20231205	110927	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-1600	5	-5.82	5115418600	195384	48.02	27500	27500	24800	35750	19250	27500	26180.60	1.23	0	-28756	30533	29016	26483	24966	22433	29775	25725	10	8250	100	17050	50	1	9766050	2529	-49.33	4.93	12	2.00	-525.00	5249.00	35750	20230704	-27.55	6070	20230103	326.69	35750	-27.55	20230704	6070	326.69	20230103	35750	-27.55	20230704	6070	326.69	20230103	3.12	N	290690	100	9 억		119706	N	N	0	N	01	N
144	20231205	100929	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26000	-1500	5	-5.45	3716098100	140941	34.64	27500	27500	24800	35750	19250	27500	26365.44	1.23	0	-21555	30533	29016	26483	24966	22433	29775	25725	10	8250	100	17050	50	1	9766050	2539	-49.52	4.95	12	1.44	-525.00	5249.00	35750	20230704	-27.27	6070	20230103	328.34	35750	-27.27	20230704	6070	328.34	20230103	35750	-27.27	20230704	6070	328.34	20230103	3.12	N	290690	100	9 억		119706	N	N	0	N	01	N
145	20231205	090926	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26200	-1300	5	-4.73	1940894800	73763	18.13	27500	27500	24800	35750	19250	27500	26310.77	1.23	0	-2048	30533	29016	26483	24966	22433	29775	25725	10	8250	100	17050	50	1	9766050	2559	-49.90	4.99	12	0.76	-525.00	5249.00	35750	20230704	-26.71	6070	20230103	331.63	35750	-26.71	20230704	6070	331.63	20230103	35750	-26.71	20230704	6070	331.63	20230103	3.12	N	290690	100	9 억		119706	N	N	0	N	01	N
146	20231204	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	3000	2	12.24	10535915100	403668	208.68	24400	28000	23950	31850	17150	24500	26098.08	1.19	0	2313	25633	25066	24233	23666	22833	25350	23950	10	7350	100	15190	50	1	9766050	2686	-52.38	5.24	12	4.13	-525.00	5249.00	35750	20230704	-23.08	6070	20230103	353.05	35750	-23.08	20230704	6070	353.05	20230103	35750	-23.08	20230704	6070	353.05	20230103	3.10	N	290690	100	9 억		116347	N	N	0	N	00	N
147	20231204	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	3150	2	12.86	9311115100	359425	185.81	24400	27800	23950	31850	17150	24500	25905.77	1.19	0	5791	25633	25066	24233	23666	22833	25350	23950	10	7350	100	15190	50	1	9766050	2700	-52.67	5.27	12	3.68	-525.00	5249.00	35750	20230704	-22.66	6070	20230103	355.52	35750	-22.66	20230704	6070	355.52	20230103	35750	-22.66	20230704	6070	355.52	20230103	3.10	N	290690	100	9 억		116347	N	N	0	N	00	N
148	20231204	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26000	1500	2	6.12	6037616950	237707	122.88	24400	26150	23950	31850	17150	24500	25399.58	1.19	0	457	25633	25066	24233	23666	22833	25350	23950	10	7350	100	15190	50	1	9766050	2539	-49.52	4.95	12	2.43	-525.00	5249.00	35750	20230704	-27.27	6070	20230103	328.34	35750	-27.27	20230704	6070	328.34	20230103	35750	-27.27	20230704	6070	328.34	20230103	3.10	N	290690	100	9 억		116347	N	N	0	N	00	N
149	20231204	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26000	1500	2	6.12	5471824400	215925	111.62	24400	26150	23950	31850	17150	24500	25341.50	1.19	0	-591	25633	25066	24233	23666	22833	25350	23950	10	7350	100	15190	50	1	9766050	2539	-49.52	4.95	12	2.21	-525.00	5249.00	35750	20230704	-27.27	6070	20230103	328.34	35750	-27.27	20230704	6070	328.34	20230103	35750	-27.27	20230704	6070	328.34	20230103	3.10	N	290690	100	9 억		116347	N	N	0	N	00	N
150	20231204	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26000	1500	2	6.12	4347889000	172601	89.23	24400	26000	23950	31850	17150	24500	25190.59	1.19	0	11890	25633	25066	24233	23666	22833	25350	23950	10	7350	100	15190	50	1	9766050	2539	-49.52	4.95	12	1.77	-525.00	5249.00	35750	20230704	-27.27	6070	20230103	328.34	35750	-27.27	20230704	6070	328.34	20230103	35750	-27.27	20230704	6070	328.34	20230103	3.10	N	290690	100	9 억		116347	N	N	0	N	00	N
151	20231204	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	700	2	2.86	3238953850	129326	66.86	24400	25650	23950	31850	17150	24500	25045.07	1.19	0	5105	25633	25066	24233	23666	22833	25350	23950	10	7350	100	15190	50	1	9766050	2461	-48.00	4.80	12	1.32	-525.00	5249.00	35750	20230704	-29.51	6070	20230103	315.16	35750	-29.51	20230704	6070	315.16	20230103	35750	-29.51	20230704	6070	315.16	20230103	3.10	N	290690	100	9 억		116347	N	N	0	N	00	N
152	20231204	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25350	850	2	3.47	2466341700	98799	51.08	24400	25650	23950	31850	17150	24500	24963.44	1.19	0	21	25633	25066	24233	23666	22833	25350	23950	10	7350	100	15190	50	1	9766050	2476	-48.29	4.83	12	1.01	-525.00	5249.00	35750	20230704	-29.09	6070	20230103	317.63	35750	-29.09	20230704	6070	317.63	20230103	35750	-29.09	20230704	6070	317.63	20230103	3.10	N	290690	100	9 억		116347	N	N	0	N	00	N
153	20231204	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	150	2	0.61	605297350	24883	12.86	24400	24750	23950	31850	17150	24500	24325.42	1.19	0	-6142	25633	25066	24233	23666	22833	25350	23950	10	7350	100	15190	50	1	9766050	2407	-46.95	4.70	12	0.25	-525.00	5249.00	35750	20230704	-31.05	6070	20230103	306.10	35750	-31.05	20230704	6070	306.10	20230103	35750	-31.05	20230704	6070	306.10	20230103	3.10	N	290690	100	9 억		116347	N	N	0	N	00	N
154	20231201	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24500	800	2	3.38	4630304400	192238	68.64	23700	24800	23400	30800	16600	23700	24085.08	1.41	0	-22689	25466	24582	23316	22432	21166	25025	22875	10	7100	100	14690	50	1	9766050	2393	-46.67	4.67	12	1.97	-525.00	5249.00	35750	20230704	-31.47	6070	20230103	303.62	35750	-31.47	20230704	6070	303.62	20230103	35750	-31.47	20230704	6070	303.62	20230103	2.92	N	290690	100	9 억		137447	N	N	0	N	00	N
155	20231201	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24300	600	2	2.53	4242784750	176342	62.96	23700	24800	23400	30800	16600	23700	24059.98	1.41	0	-18776	25466	24582	23316	22432	21166	25025	22875	10	7100	100	14690	50	1	9766050	2373	-46.29	4.63	12	1.81	-525.00	5249.00	35750	20230704	-32.03	6070	20230103	300.33	35750	-32.03	20230704	6070	300.33	20230103	35750	-32.03	20230704	6070	300.33	20230103	2.92	N	290690	100	9 억		137447	N	N	0	N	00	N
156	20231201	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24100	400	2	1.69	3927434750	163372	58.33	23700	24800	23400	30800	16600	23700	24039.83	1.41	0	-13610	25466	24582	23316	22432	21166	25025	22875	10	7100	100	14690	50	1	9766050	2354	-45.90	4.59	12	1.67	-525.00	5249.00	35750	20230704	-32.59	6070	20230103	297.03	35750	-32.59	20230704	6070	297.03	20230103	35750	-32.59	20230704	6070	297.03	20230103	2.92	N	290690	100	9 억		137447	N	N	0	N	00	N
157	20231201	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24350	650	2	2.74	2976171050	124496	44.45	23700	24450	23400	30800	16600	23700	23905.76	1.41	0	-7101	25466	24582	23316	22432	21166	25025	22875	10	7100	100	14690	50	1	9766050	2378	-46.38	4.64	12	1.27	-525.00	5249.00	35750	20230704	-31.89	6070	20230103	301.15	35750	-31.89	20230704	6070	301.15	20230103	35750	-31.89	20230704	6070	301.15	20230103	2.92	N	290690	100	9 억		137447	N	N	0	N	00	N
158	20231201	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24150	450	2	1.90	2338620900	98213	35.07	23700	24450	23400	30800	16600	23700	23811.72	1.41	0	-9301	25466	24582	23316	22432	21166	25025	22875	10	7100	100	14690	50	1	9766050	2359	-46.00	4.60	12	1.01	-525.00	5249.00	35750	20230704	-32.45	6070	20230103	297.86	35750	-32.45	20230704	6070	297.86	20230103	35750	-32.45	20230704	6070	297.86	20230103	2.92	N	290690	100	9 억		137447	N	N	0	N	00	N
159	20231201	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23800	100	2	0.42	1957230200	82322	29.39	23700	24450	23400	30800	16600	23700	23775.30	1.41	0	-14399	25466	24582	23316	22432	21166	25025	22875	10	7100	100	14690	50	1	9766050	2324	-45.33	4.53	12	0.84	-525.00	5249.00	35750	20230704	-33.43	6070	20230103	292.09	35750	-33.43	20230704	6070	292.09	20230103	35750	-33.43	20230704	6070	292.09	20230103	2.92	N	290690	100	9 억		137447	N	N	0	N	00	N
160	20231201	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23950	250	2	1.05	1369583700	57480	20.52	23700	24450	23400	30800	16600	23700	23827.13	1.41	0	-12593	25466	24582	23316	22432	21166	25025	22875	10	7100	100	14690	50	1	9766050	2339	-45.62	4.56	12	0.59	-525.00	5249.00	35750	20230704	-33.01	6070	20230103	294.56	35750	-33.01	20230704	6070	294.56	20230103	35750	-33.01	20230704	6070	294.56	20230103	2.92	N	290690	100	9 억		137447	N	N	0	N	00	N
161	20231201	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23500	-200	5	-0.84	339033500	14306	5.11	23700	24050	23450	30800	16600	23700	23698.69	1.41	0	-7739	25466	24582	23316	22432	21166	25025	22875	10	7100	100	14690	50	1	9766050	2295	-44.76	4.48	12	0.15	-525.00	5249.00	35750	20230704	-34.27	6070	20230103	287.15	35750	-34.27	20230704	6070	287.15	20230103	35750	-34.27	20230704	6070	287.15	20230103	2.92	N	290690	100	9 억		137447	N	N	0	N	00	N