KissMeData/044340/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	160530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	190	2	1.83	486496200	45361	172.99	10540	10870	10540	13500	7280	10390	10726.49	1.32	17518	7539	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1891	86.72	0.80	12	0.25	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	14200	-25.49	20230206	8730	21.19	20231024	14200	-25.49	20230206	8730	21.19	20231024	1.17	N	044340	500	89 억		236628	N	N	0	N	00	N
3	20231229	150527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	190	2	1.83	486496200	45361	172.99	10540	10870	10540	13500	7280	10390	10726.49	1.32	17518	7539	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1891	86.72	0.80	12	0.25	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	14200	-25.49	20230206	8730	21.19	20231024	14200	-25.49	20230206	8730	21.19	20231024	1.17	N	044340	500	89 억		236628	N	N	0	N	00	N
4	20231229	140527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	190	2	1.83	486496200	45361	172.99	10540	10870	10540	13500	7280	10390	10726.49	1.32	17518	7539	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1891	86.72	0.80	12	0.25	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	14200	-25.49	20230206	8730	21.19	20231024	14200	-25.49	20230206	8730	21.19	20231024	1.17	N	044340	500	89 억		236628	N	N	0	N	00	N
5	20231229	130527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	190	2	1.83	486496200	45361	172.99	10540	10870	10540	13500	7280	10390	10726.49	1.32	17518	7539	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1891	86.72	0.80	12	0.25	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	14200	-25.49	20230206	8730	21.19	20231024	14200	-25.49	20230206	8730	21.19	20231024	1.17	N	044340	500	89 억		236628	N	N	0	N	00	N
6	20231229	120527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	190	2	1.83	486496200	45361	172.99	10540	10870	10540	13500	7280	10390	10726.49	1.32	17518	7539	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1891	86.72	0.80	12	0.25	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	14200	-25.49	20230206	8730	21.19	20231024	14200	-25.49	20230206	8730	21.19	20231024	1.17	N	044340	500	89 억		236628	N	N	0	N	00	N
7	20231229	110506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	190	2	1.83	486496200	45361	172.99	10540	10870	10540	13500	7280	10390	10726.49	1.32	17518	7539	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1891	86.72	0.80	12	0.25	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	14200	-25.49	20230206	8730	21.19	20231024	14200	-25.49	20230206	8730	21.19	20231024	1.17	N	044340	500	89 억		236628	N	N	0	N	00	N
8	20231229	100510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	190	2	1.83	486496200	45361	172.99	10540	10870	10540	13500	7280	10390	10726.49	1.32	17518	7539	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1891	86.72	0.80	12	0.25	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	14200	-25.49	20230206	8730	21.19	20231024	14200	-25.49	20230206	8730	21.19	20231024	1.17	N	044340	500	89 억		236628	N	N	0	N	00	N
9	20231229	090511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	190	2	1.83	486496200	45361	172.99	10540	10870	10540	13500	7280	10390	10726.49	1.32	17518	7539	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1891	86.72	0.80	12	0.25	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	14200	-25.49	20230206	8730	21.19	20231024	14200	-25.49	20230206	8730	21.19	20231024	1.17	N	044340	500	89 억		236628	N	N	0	N	00	N
10	20231228	160505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10580	190	2	1.83	485987350	45313	172.81	10540	10870	10540	13500	7280	10390	10726.49	1.23	0	7539	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1891	86.72	0.80	12	0.25	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	14200	-25.49	20230206	8730	21.19	20231024	14200	-25.49	20230206	8730	21.19	20231024	1.17	N	044340	500	89 억		219110	N	N	0	N	00	N
11	20231228	150511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10580	190	2	1.83	468484280	43659	166.50	10540	10870	10540	13500	7280	10390	10730.53	1.23	0	7356	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1891	86.72	0.80	12	0.24	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	14200	-25.49	20230206	8730	21.19	20231024	14200	-25.49	20230206	8730	21.19	20231024	1.17	N	044340	500	89 억		219110	N	N	0	N	00	N
12	20231228	140505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10630	240	2	2.31	424417500	39501	150.64	10540	10870	10540	13500	7280	10390	10744.47	1.23	0	7279	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1900	87.13	0.80	12	0.22	122.00	13234.00	14200	20230206	-25.14	8730	20231024	21.76	14200	-25.14	20230206	8730	21.76	20231024	14200	-25.14	20230206	8730	21.76	20231024	1.17	N	044340	500	89 억		219110	N	N	0	N	00	N
13	20231228	130506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10640	250	2	2.41	405092510	37685	143.72	10540	10870	10540	13500	7280	10390	10749.44	1.23	0	7036	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1902	87.21	0.80	12	0.21	122.00	13234.00	14200	20230206	-25.07	8730	20231024	21.88	14200	-25.07	20230206	8730	21.88	20231024	14200	-25.07	20230206	8730	21.88	20231024	1.17	N	044340	500	89 억		219110	N	N	0	N	00	N
14	20231228	120508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10690	300	2	2.89	360933140	33526	127.85	10540	10870	10540	13500	7280	10390	10765.77	1.23	0	7719	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1911	87.62	0.81	12	0.19	122.00	13234.00	14200	20230206	-24.72	8730	20231024	22.45	14200	-24.72	20230206	8730	22.45	20231024	14200	-24.72	20230206	8730	22.45	20231024	1.17	N	044340	500	89 억		219110	N	N	0	N	00	N
15	20231228	110507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10720	330	2	3.18	346535780	32185	122.74	10540	10870	10540	13500	7280	10390	10767.00	1.23	0	7946	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1916	87.87	0.81	12	0.18	122.00	13234.00	14200	20230206	-24.51	8730	20231024	22.79	14200	-24.51	20230206	8730	22.79	20231024	14200	-24.51	20230206	8730	22.79	20231024	1.17	N	044340	500	89 억		219110	N	N	0	N	00	N
16	20231228	100505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10800	410	2	3.95	302309520	28070	107.05	10540	10870	10540	13500	7280	10390	10769.84	1.23	0	7540	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1930	88.52	0.82	12	0.16	122.00	13234.00	14200	20230206	-23.94	8730	20231024	23.71	14200	-23.94	20230206	8730	23.71	20231024	14200	-23.94	20230206	8730	23.71	20231024	1.17	N	044340	500	89 억		219110	N	N	0	N	00	N
17	20231228	090505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10620	230	2	2.21	3454800	327	1.25	10540	10620	10540	13500	7280	10390	10565.14	1.23	0	112	10810	10600	10490	10280	10170	10545	10225	89	3110	500	7270	10	1	17873425	1898	87.05	0.80	12	0.00	122.00	13234.00	14200	20230206	-25.21	8730	20231024	21.65	14200	-25.21	20230206	8730	21.65	20231024	14200	-25.21	20230206	8730	21.65	20231024	1.17	N	044340	500	89 억		219110	N	N	0	N	00	N
18	20231227	160503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	-280	5	-2.62	273940280	26164	86.17	10600	10700	10380	13870	7470	10670	10470.13	1.27	0	-8184	10896	10782	10566	10452	10236	10840	10510	89	3200	500	7460	10	1	17873425	1857	85.16	0.79	12	0.15	122.00	13234.00	14200	20230206	-26.83	8730	20231024	19.01	14200	-26.83	20230206	8730	19.01	20231024	14200	-26.83	20230206	8730	19.01	20231024	1.17	N	044340	500	89 억		227276	N	N	0	N	00	N
19	20231227	150509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10590	-80	5	-0.75	244100610	23300	76.74	10600	10700	10380	13870	7470	10670	10476.42	1.27	0	-7947	10896	10782	10566	10452	10236	10840	10510	89	3200	500	7460	10	1	17873425	1893	86.80	0.80	12	0.13	122.00	13234.00	14200	20230206	-25.42	8730	20231024	21.31	14200	-25.42	20230206	8730	21.31	20231024	14200	-25.42	20230206	8730	21.31	20231024	1.17	N	044340	500	89 억		227276	N	N	0	N	00	N
20	20231227	140507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	-220	5	-2.06	185107410	17668	58.19	10600	10700	10380	13870	7470	10670	10476.99	1.27	0	-6783	10896	10782	10566	10452	10236	10840	10510	89	3200	500	7460	10	1	17873425	1868	85.66	0.79	12	0.10	122.00	13234.00	14200	20230206	-26.41	8730	20231024	19.70	14200	-26.41	20230206	8730	19.70	20231024	14200	-26.41	20230206	8730	19.70	20231024	1.17	N	044340	500	89 억		227276	N	N	0	N	00	N
21	20231227	130503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-260	5	-2.44	153393990	14628	48.18	10600	10700	10380	13870	7470	10670	10486.33	1.27	0	-6559	10896	10782	10566	10452	10236	10840	10510	89	3200	500	7460	10	1	17873425	1861	85.33	0.79	12	0.08	122.00	13234.00	14200	20230206	-26.69	8730	20231024	19.24	14200	-26.69	20230206	8730	19.24	20231024	14200	-26.69	20230206	8730	19.24	20231024	1.17	N	044340	500	89 억		227276	N	N	0	N	00	N
22	20231227	120502	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	-250	5	-2.34	137079780	13061	43.02	10600	10700	10380	13870	7470	10670	10495.35	1.27	0	-6219	10896	10782	10566	10452	10236	10840	10510	89	3200	500	7460	10	1	17873425	1862	85.41	0.79	12	0.07	122.00	13234.00	14200	20230206	-26.62	8730	20231024	19.36	14200	-26.62	20230206	8730	19.36	20231024	14200	-26.62	20230206	8730	19.36	20231024	1.17	N	044340	500	89 억		227276	N	N	0	N	00	N
23	20231227	110506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-260	5	-2.44	101609620	9652	31.79	10600	10700	10390	13870	7470	10670	10527.31	1.27	0	-5747	10896	10782	10566	10452	10236	10840	10510	89	3200	500	7460	10	1	17873425	1861	85.33	0.79	12	0.05	122.00	13234.00	14200	20230206	-26.69	8730	20231024	19.24	14200	-26.69	20230206	8730	19.24	20231024	14200	-26.69	20230206	8730	19.24	20231024	1.17	N	044340	500	89 억		227276	N	N	0	N	00	N
24	20231227	100507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	-250	5	-2.34	73283060	6933	22.83	10600	10700	10390	13870	7470	10670	10570.18	1.27	0	-4275	10896	10782	10566	10452	10236	10840	10510	89	3200	500	7460	10	1	17873425	1862	85.41	0.79	12	0.04	122.00	13234.00	14200	20230206	-26.62	8730	20231024	19.36	14200	-26.62	20230206	8730	19.36	20231024	14200	-26.62	20230206	8730	19.36	20231024	1.17	N	044340	500	89 억		227276	N	N	0	N	00	N
25	20231227	090507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10660	-10	5	-0.09	7985900	751	2.47	10600	10660	10600	13870	7470	10670	10633.69	1.27	0	-103	10896	10782	10566	10452	10236	10840	10510	89	3200	500	7460	10	1	17873425	1905	87.38	0.81	12	0.00	122.00	13234.00	14200	20230206	-24.93	8730	20231024	22.11	14200	-24.93	20230206	8730	22.11	20231024	14200	-24.93	20230206	8730	22.11	20231024	1.17	N	044340	500	89 억		227276	N	N	0	N	00	N
26	20231226	160508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10670	220	2	2.11	318243070	30070	150.20	10460	10680	10350	13580	7320	10450	10583.05	1.24	0	5371	10683	10566	10403	10286	10123	10625	10345	89	3130	500	7310	10	1	17873425	1907	87.46	0.81	12	0.17	122.00	13234.00	14200	20230206	-24.86	8730	20231024	22.22	14200	-24.86	20230206	8730	22.22	20231024	14200	-24.86	20230206	8730	22.22	20231024	1.17	N	044340	500	89 억		221724	N	N	0	N	00	N
27	20231226	150505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10620	170	2	1.63	281726100	26644	133.09	10460	10680	10350	13580	7320	10450	10573.72	1.24	0	5496	10683	10566	10403	10286	10123	10625	10345	89	3130	500	7310	10	1	17873425	1898	87.05	0.80	12	0.15	122.00	13234.00	14200	20230206	-25.21	8730	20231024	21.65	14200	-25.21	20230206	8730	21.65	20231024	14200	-25.21	20230206	8730	21.65	20231024	1.17	N	044340	500	89 억		221724	N	N	0	N	00	N
28	20231226	140506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10670	220	2	2.11	257915000	24408	121.92	10460	10670	10350	13580	7320	10450	10566.82	1.24	0	5433	10683	10566	10403	10286	10123	10625	10345	89	3130	500	7310	10	1	17873425	1907	87.46	0.81	12	0.14	122.00	13234.00	14200	20230206	-24.86	8730	20231024	22.22	14200	-24.86	20230206	8730	22.22	20231024	14200	-24.86	20230206	8730	22.22	20231024	1.17	N	044340	500	89 억		221724	N	N	0	N	00	N
29	20231226	130507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10640	190	2	1.82	237052610	22449	112.13	10460	10670	10350	13580	7320	10450	10559.61	1.24	0	5205	10683	10566	10403	10286	10123	10625	10345	89	3130	500	7310	10	1	17873425	1902	87.21	0.80	12	0.13	122.00	13234.00	14200	20230206	-25.07	8730	20231024	21.88	14200	-25.07	20230206	8730	21.88	20231024	14200	-25.07	20230206	8730	21.88	20231024	1.17	N	044340	500	89 억		221724	N	N	0	N	00	N
30	20231226	120505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10640	190	2	1.82	188233460	17863	89.23	10460	10660	10350	13580	7320	10450	10537.62	1.24	0	4763	10683	10566	10403	10286	10123	10625	10345	89	3130	500	7310	10	1	17873425	1902	87.21	0.80	12	0.10	122.00	13234.00	14200	20230206	-25.07	8730	20231024	21.88	14200	-25.07	20230206	8730	21.88	20231024	14200	-25.07	20230206	8730	21.88	20231024	1.17	N	044340	500	89 억		221724	N	N	0	N	00	N
31	20231226	110509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10600	150	2	1.44	144407800	13741	68.64	10460	10650	10350	13580	7320	10450	10509.26	1.24	0	4670	10683	10566	10403	10286	10123	10625	10345	89	3130	500	7310	10	1	17873425	1895	86.89	0.80	12	0.08	122.00	13234.00	14200	20230206	-25.35	8730	20231024	21.42	14200	-25.35	20230206	8730	21.42	20231024	14200	-25.35	20230206	8730	21.42	20231024	1.17	N	044340	500	89 억		221724	N	N	0	N	00	N
32	20231226	100506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10570	120	2	1.15	90867610	8686	43.39	10460	10580	10350	13580	7320	10450	10461.39	1.24	0	1573	10683	10566	10403	10286	10123	10625	10345	89	3130	500	7310	10	1	17873425	1889	86.64	0.80	12	0.05	122.00	13234.00	14200	20230206	-25.56	8730	20231024	21.08	14200	-25.56	20230206	8730	21.08	20231024	14200	-25.56	20230206	8730	21.08	20231024	1.17	N	044340	500	89 억		221724	N	N	0	N	00	N
33	20231226	090507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	-10	5	-0.10	10691450	1023	5.11	10460	10490	10420	13580	7320	10450	10451.08	1.24	0	-869	10683	10566	10403	10286	10123	10625	10345	89	3130	500	7310	10	1	17873425	1866	85.57	0.79	12	0.01	122.00	13234.00	14200	20230206	-26.48	8730	20231024	19.59	14200	-26.48	20230206	8730	19.59	20231024	14200	-26.48	20230206	8730	19.59	20231024	1.17	N	044340	500	89 억		221724	N	N	0	N	00	N
34	20231222	160500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	150	2	1.46	208633810	19991	84.93	10300	10520	10240	13390	7210	10300	10436.37	1.23	0	1492	10526	10412	10246	10132	9966	10470	10190	89	3090	500	7210	10	1	17873425	1868	85.66	0.79	12	0.11	122.00	13234.00	14200	20230206	-26.41	8730	20231024	19.70	14200	-26.41	20230206	8730	19.70	20231024	14200	-26.41	20230206	8730	19.70	20231024	1.18	N	044340	500	89 억		219530	N	N	0	N	00	N
35	20231222	150459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	130	2	1.26	203316650	19482	82.77	10300	10520	10240	13390	7210	10300	10436.13	1.23	0	1500	10526	10412	10246	10132	9966	10470	10190	89	3090	500	7210	10	1	17873425	1864	85.49	0.79	12	0.11	122.00	13234.00	14200	20230206	-26.55	8730	20231024	19.47	14200	-26.55	20230206	8730	19.47	20231024	14200	-26.55	20230206	8730	19.47	20231024	1.18	N	044340	500	89 억		219530	N	N	0	N	00	N
36	20231222	140456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	140	2	1.36	173481380	16627	70.64	10300	10520	10240	13390	7210	10300	10433.72	1.23	0	2213	10526	10412	10246	10132	9966	10470	10190	89	3090	500	7210	10	1	17873425	1866	85.57	0.79	12	0.09	122.00	13234.00	14200	20230206	-26.48	8730	20231024	19.59	14200	-26.48	20230206	8730	19.59	20231024	14200	-26.48	20230206	8730	19.59	20231024	1.18	N	044340	500	89 억		219530	N	N	0	N	00	N
37	20231222	130456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	140	2	1.36	160271360	15359	65.25	10300	10520	10240	13390	7210	10300	10435.01	1.23	0	1983	10526	10412	10246	10132	9966	10470	10190	89	3090	500	7210	10	1	17873425	1866	85.57	0.79	12	0.09	122.00	13234.00	14200	20230206	-26.48	8730	20231024	19.59	14200	-26.48	20230206	8730	19.59	20231024	14200	-26.48	20230206	8730	19.59	20231024	1.18	N	044340	500	89 억		219530	N	N	0	N	00	N
38	20231222	120457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	180	2	1.75	136699040	13107	55.68	10300	10520	10240	13390	7210	10300	10429.47	1.23	0	1705	10526	10412	10246	10132	9966	10470	10190	89	3090	500	7210	10	1	17873425	1873	85.90	0.79	12	0.07	122.00	13234.00	14200	20230206	-26.20	8730	20231024	20.05	14200	-26.20	20230206	8730	20.05	20231024	14200	-26.20	20230206	8730	20.05	20231024	1.18	N	044340	500	89 억		219530	N	N	0	N	00	N
39	20231222	110458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	180	2	1.75	106433330	10218	43.41	10300	10520	10240	13390	7210	10300	10416.26	1.23	0	1331	10526	10412	10246	10132	9966	10470	10190	89	3090	500	7210	10	1	17873425	1873	85.90	0.79	12	0.06	122.00	13234.00	14200	20230206	-26.20	8730	20231024	20.05	14200	-26.20	20230206	8730	20.05	20231024	14200	-26.20	20230206	8730	20.05	20231024	1.18	N	044340	500	89 억		219530	N	N	0	N	00	N
40	20231222	100456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	80	2	0.78	28877840	2795	11.87	10300	10380	10240	13390	7210	10300	10331.96	1.23	0	267	10526	10412	10246	10132	9966	10470	10190	89	3090	500	7210	10	1	17873425	1855	85.08	0.78	12	0.02	122.00	13234.00	14200	20230206	-26.90	8730	20231024	18.90	14200	-26.90	20230206	8730	18.90	20231024	14200	-26.90	20230206	8730	18.90	20231024	1.18	N	044340	500	89 억		219530	N	N	0	N	00	N
41	20231222	090456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	40	2	0.39	2773260	269	1.14	10300	10340	10300	13390	7210	10300	10309.52	1.23	0	-11	10526	10412	10246	10132	9966	10470	10190	89	3090	500	7210	10	1	17873425	1848	84.75	0.78	12	0.00	122.00	13234.00	14200	20230206	-27.18	8730	20231024	18.44	14200	-27.18	20230206	8730	18.44	20231024	14200	-27.18	20230206	8730	18.44	20231024	1.18	N	044340	500	89 억		219530	N	N	0	N	00	N
42	20231221	160454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	180	2	1.78	240203180	23521	146.01	10130	10360	10080	13150	7090	10120	10212.09	1.20	0	4310	10213	10166	10123	10076	10033	10145	10055	89	3030	500	7080	10	1	17873425	1841	84.43	0.78	12	0.13	122.00	13234.00	14200	20230206	-27.46	8730	20231024	17.98	14200	-27.46	20230206	8730	17.98	20231024	14200	-27.46	20230206	8730	17.98	20231024	1.16	N	044340	500	89 억		215110	N	N	0	N	00	N
43	20231221	150456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	230	2	2.27	224522240	22002	136.58	10130	10360	10080	13150	7090	10120	10204.67	1.20	0	3917	10213	10166	10123	10076	10033	10145	10055	89	3030	500	7080	10	1	17873425	1850	84.84	0.78	12	0.12	122.00	13234.00	14200	20230206	-27.11	8730	20231024	18.56	14200	-27.11	20230206	8730	18.56	20231024	14200	-27.11	20230206	8730	18.56	20231024	1.16	N	044340	500	89 억		215110	N	N	0	N	00	N
44	20231221	140454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	80	2	0.79	156387990	15384	95.50	10130	10320	10080	13150	7090	10120	10165.66	1.20	0	3581	10213	10166	10123	10076	10033	10145	10055	89	3030	500	7080	10	1	17873425	1823	83.61	0.77	12	0.09	122.00	13234.00	14200	20230206	-28.17	8730	20231024	16.84	14200	-28.17	20230206	8730	16.84	20231024	14200	-28.17	20230206	8730	16.84	20231024	1.16	N	044340	500	89 억		215110	N	N	0	N	00	N
45	20231221	130455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	10	2	0.10	106969620	10555	65.52	10130	10220	10080	13150	7090	10120	10134.51	1.20	0	2175	10213	10166	10123	10076	10033	10145	10055	89	3030	500	7080	10	1	17873425	1811	83.03	0.77	12	0.06	122.00	13234.00	14200	20230206	-28.66	8730	20231024	16.04	14200	-28.66	20230206	8730	16.04	20231024	14200	-28.66	20230206	8730	16.04	20231024	1.16	N	044340	500	89 억		215110	N	N	0	N	00	N
46	20231221	120457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	90	2	0.89	93605630	9241	57.37	10130	10210	10080	13150	7090	10120	10129.39	1.20	0	1507	10213	10166	10123	10076	10033	10145	10055	89	3030	500	7080	10	1	17873425	1825	83.69	0.77	12	0.05	122.00	13234.00	14200	20230206	-28.10	8730	20231024	16.95	14200	-28.10	20230206	8730	16.95	20231024	14200	-28.10	20230206	8730	16.95	20231024	1.16	N	044340	500	89 억		215110	N	N	0	N	00	N
47	20231221	110456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-20	5	-0.20	62477530	6175	38.33	10130	10170	10080	13150	7090	10120	10117.82	1.20	0	1022	10213	10166	10123	10076	10033	10145	10055	89	3030	500	7080	10	1	17873425	1805	82.79	0.76	12	0.03	122.00	13234.00	14200	20230206	-28.87	8730	20231024	15.69	14200	-28.87	20230206	8730	15.69	20231024	14200	-28.87	20230206	8730	15.69	20231024	1.16	N	044340	500	89 억		215110	N	N	0	N	00	N
48	20231221	100454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-20	5	-0.20	46634740	4607	28.60	10130	10170	10080	13150	7090	10120	10122.59	1.20	0	922	10213	10166	10123	10076	10033	10145	10055	89	3030	500	7080	10	1	17873425	1805	82.79	0.76	12	0.03	122.00	13234.00	14200	20230206	-28.87	8730	20231024	15.69	14200	-28.87	20230206	8730	15.69	20231024	14200	-28.87	20230206	8730	15.69	20231024	1.16	N	044340	500	89 억		215110	N	N	0	N	00	N
49	20231221	090455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-40	5	-0.40	1101360	109	0.68	10130	10130	10080	13150	7090	10120	10102.63	1.20	0	-19	10213	10166	10123	10076	10033	10145	10055	89	3030	500	7080	10	1	17873425	1802	82.62	0.76	12	0.00	122.00	13234.00	14200	20230206	-29.01	8730	20231024	15.46	14200	-29.01	20230206	8730	15.46	20231024	14200	-29.01	20230206	8730	15.46	20231024	1.16	N	044340	500	89 억		215110	N	N	0	N	00	N
50	20231220	160455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	-30	5	-0.30	161645220	15998	121.82	10150	10170	10080	13190	7110	10150	10104.08	1.19	0	3307	10283	10216	10123	10056	9963	10250	10090	89	3040	500	7100	10	1	17873425	1809	82.95	0.76	12	0.09	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	14200	-28.73	20230206	8730	15.92	20231024	14200	-28.73	20230206	8730	15.92	20231024	1.17	N	044340	500	89 억		211803	N	N	0	N	00	N
51	20231220	150521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	-40	5	-0.39	134951190	13352	101.67	10150	10170	10080	13190	7110	10150	10107.19	1.19	0	3278	10283	10216	10123	10056	9963	10250	10090	89	3040	500	7100	10	1	17873425	1807	82.87	0.76	12	0.07	122.00	13234.00	14200	20230206	-28.80	8730	20231024	15.81	14200	-28.80	20230206	8730	15.81	20231024	14200	-28.80	20230206	8730	15.81	20231024	1.17	N	044340	500	89 억		211803	N	N	0	N	00	N
52	20231220	140528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	-20	5	-0.20	105095420	10394	79.14	10150	10170	10080	13190	7110	10150	10111.16	1.19	0	2920	10283	10216	10123	10056	9963	10250	10090	89	3040	500	7100	10	1	17873425	1811	83.03	0.77	12	0.06	122.00	13234.00	14200	20230206	-28.66	8730	20231024	16.04	14200	-28.66	20230206	8730	16.04	20231024	14200	-28.66	20230206	8730	16.04	20231024	1.17	N	044340	500	89 억		211803	N	N	0	N	00	N
53	20231220	130524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	-30	5	-0.30	92090330	9107	69.34	10150	10170	10080	13190	7110	10150	10112.04	1.19	0	2756	10283	10216	10123	10056	9963	10250	10090	89	3040	500	7100	10	1	17873425	1809	82.95	0.76	12	0.05	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	14200	-28.73	20230206	8730	15.92	20231024	14200	-28.73	20230206	8730	15.92	20231024	1.17	N	044340	500	89 억		211803	N	N	0	N	00	N
54	20231220	120454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	-20	5	-0.20	74477690	7365	56.08	10150	10170	10080	13190	7110	10150	10112.38	1.19	0	2624	10283	10216	10123	10056	9963	10250	10090	89	3040	500	7100	10	1	17873425	1811	83.03	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.66	8730	20231024	16.04	14200	-28.66	20230206	8730	16.04	20231024	14200	-28.66	20230206	8730	16.04	20231024	1.17	N	044340	500	89 억		211803	N	N	0	N	00	N
55	20231220	110456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	-30	5	-0.30	66608170	6587	50.16	10150	10170	10080	13190	7110	10150	10112.06	1.19	0	2605	10283	10216	10123	10056	9963	10250	10090	89	3040	500	7100	10	1	17873425	1809	82.95	0.76	12	0.04	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	14200	-28.73	20230206	8730	15.92	20231024	14200	-28.73	20230206	8730	15.92	20231024	1.17	N	044340	500	89 억		211803	N	N	0	N	00	N
56	20231220	100455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-50	5	-0.49	29638120	2931	22.32	10150	10170	10080	13190	7110	10150	10111.95	1.19	0	985	10283	10216	10123	10056	9963	10250	10090	89	3040	500	7100	10	1	17873425	1805	82.79	0.76	12	0.02	122.00	13234.00	14200	20230206	-28.87	8730	20231024	15.69	14200	-28.87	20230206	8730	15.69	20231024	14200	-28.87	20230206	8730	15.69	20231024	1.17	N	044340	500	89 억		211803	N	N	0	N	00	N
57	20231220	090455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	-20	5	-0.20	1178450	116	0.88	10150	10170	10130	13190	7110	10150	10159.05	1.19	0	-100	10283	10216	10123	10056	9963	10250	10090	89	3040	500	7100	10	1	17873425	1811	83.03	0.77	12	0.00	122.00	13234.00	14200	20230206	-28.66	8730	20231024	16.04	14200	-28.66	20230206	8730	16.04	20231024	14200	-28.66	20230206	8730	16.04	20231024	1.17	N	044340	500	89 억		211803	N	N	0	N	00	N
58	20231219	160454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	70	2	0.69	128377590	12709	103.43	10080	10190	10030	13100	7060	10080	10101.31	1.16	0	3882	10246	10162	10116	10032	9986	10140	10010	89	3020	500	7050	10	1	17873425	1814	83.20	0.77	12	0.07	122.00	13234.00	14200	20230206	-28.52	8730	20231024	16.27	14200	-28.52	20230206	8730	16.27	20231024	14200	-28.52	20230206	8730	16.27	20231024	1.16	N	044340	500	89 억		207921	N	N	0	N	00	N
59	20231219	150456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	80	2	0.79	123707540	12249	99.69	10080	10190	10030	13100	7060	10080	10099.40	1.16	0	3574	10246	10162	10116	10032	9986	10140	10010	89	3020	500	7050	10	1	17873425	1816	83.28	0.77	12	0.07	122.00	13234.00	14200	20230206	-28.45	8730	20231024	16.38	14200	-28.45	20230206	8730	16.38	20231024	14200	-28.45	20230206	8730	16.38	20231024	1.16	N	044340	500	89 억		207921	N	N	0	N	00	N
60	20231219	140454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	70	2	0.69	104514790	10360	84.32	10080	10150	10030	13100	7060	10080	10088.30	1.16	0	2049	10246	10162	10116	10032	9986	10140	10010	89	3020	500	7050	10	1	17873425	1814	83.20	0.77	12	0.06	122.00	13234.00	14200	20230206	-28.52	8730	20231024	16.27	14200	-28.52	20230206	8730	16.27	20231024	14200	-28.52	20230206	8730	16.27	20231024	1.16	N	044340	500	89 억		207921	N	N	0	N	00	N
61	20231219	130456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	0	3	0.00	79910400	7925	64.50	10080	10140	10030	13100	7060	10080	10083.33	1.16	0	784	10246	10162	10116	10032	9986	10140	10010	89	3020	500	7050	10	1	17873425	1802	82.62	0.76	12	0.04	122.00	13234.00	14200	20230206	-29.01	8730	20231024	15.46	14200	-29.01	20230206	8730	15.46	20231024	14200	-29.01	20230206	8730	15.46	20231024	1.16	N	044340	500	89 억		207921	N	N	0	N	00	N
62	20231219	120457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	50	2	0.50	62363090	6185	50.34	10080	10140	10030	13100	7060	10080	10082.96	1.16	0	575	10246	10162	10116	10032	9986	10140	10010	89	3020	500	7050	10	1	17873425	1811	83.03	0.77	12	0.03	122.00	13234.00	14200	20230206	-28.66	8730	20231024	16.04	14200	-28.66	20230206	8730	16.04	20231024	14200	-28.66	20230206	8730	16.04	20231024	1.16	N	044340	500	89 억		207921	N	N	0	N	00	N
63	20231219	110456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	0	3	0.00	50287570	4992	40.63	10080	10110	10030	13100	7060	10080	10073.63	1.16	0	292	10246	10162	10116	10032	9986	10140	10010	89	3020	500	7050	10	1	17873425	1802	82.62	0.76	12	0.03	122.00	13234.00	14200	20230206	-29.01	8730	20231024	15.46	14200	-29.01	20230206	8730	15.46	20231024	14200	-29.01	20230206	8730	15.46	20231024	1.16	N	044340	500	89 억		207921	N	N	0	N	00	N
64	20231219	100453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	0	3	0.00	16867180	1672	13.61	10080	10110	10070	13100	7060	10080	10088.03	1.16	0	-274	10246	10162	10116	10032	9986	10140	10010	89	3020	500	7050	10	1	17873425	1802	82.62	0.76	12	0.01	122.00	13234.00	14200	20230206	-29.01	8730	20231024	15.46	14200	-29.01	20230206	8730	15.46	20231024	14200	-29.01	20230206	8730	15.46	20231024	1.16	N	044340	500	89 억		207921	N	N	0	N	00	N
65	20231219	090454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-10	5	-0.10	3800940	377	3.07	10080	10110	10070	13100	7060	10080	10082.07	1.16	0	-285	10246	10162	10116	10032	9986	10140	10010	89	3020	500	7050	10	1	17873425	1800	82.54	0.76	12	0.00	122.00	13234.00	14200	20230206	-29.08	8730	20231024	15.35	14200	-29.08	20230206	8730	15.35	20231024	14200	-29.08	20230206	8730	15.35	20231024	1.16	N	044340	500	89 억		207921	N	N	0	N	00	N
66	20231218	160453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-130	5	-1.27	124085380	12286	57.34	10150	10200	10070	13270	7150	10210	10099.76	1.16	0	1237	10423	10316	10193	10086	9963	10255	10025	89	3060	500	7140	10	1	17873425	1802	82.62	0.76	12	0.07	122.00	13234.00	14200	20230206	-29.01	8730	20231024	15.46	14200	-29.01	20230206	8730	15.46	20231024	14200	-29.01	20230206	8730	15.46	20231024	1.16	N	044340	500	89 억		206684	N	N	0	N	00	N
67	20231218	150453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-110	5	-1.08	116523700	11536	53.84	10150	10200	10070	13270	7150	10210	10100.88	1.16	0	1391	10423	10316	10193	10086	9963	10255	10025	89	3060	500	7140	10	1	17873425	1805	82.79	0.76	12	0.06	122.00	13234.00	14200	20230206	-28.87	8730	20231024	15.69	14200	-28.87	20230206	8730	15.69	20231024	14200	-28.87	20230206	8730	15.69	20231024	1.16	N	044340	500	89 억		206684	N	N	0	N	00	N
68	20231218	140451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	-120	5	-1.18	101922920	10089	47.09	10150	10200	10070	13270	7150	10210	10102.38	1.16	0	1194	10423	10316	10193	10086	9963	10255	10025	89	3060	500	7140	10	1	17873425	1803	82.70	0.76	12	0.06	122.00	13234.00	14200	20230206	-28.94	8730	20231024	15.58	14200	-28.94	20230206	8730	15.58	20231024	14200	-28.94	20230206	8730	15.58	20231024	1.16	N	044340	500	89 억		206684	N	N	0	N	00	N
69	20231218	130453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	-100	5	-0.98	97311800	9632	44.95	10150	10200	10070	13270	7150	10210	10102.97	1.16	0	1182	10423	10316	10193	10086	9963	10255	10025	89	3060	500	7140	10	1	17873425	1807	82.87	0.76	12	0.05	122.00	13234.00	14200	20230206	-28.80	8730	20231024	15.81	14200	-28.80	20230206	8730	15.81	20231024	14200	-28.80	20230206	8730	15.81	20231024	1.16	N	044340	500	89 억		206684	N	N	0	N	00	N
70	20231218	120448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	-100	5	-0.98	58298570	5764	26.90	10150	10200	10080	13270	7150	10210	10114.26	1.16	0	1316	10423	10316	10193	10086	9963	10255	10025	89	3060	500	7140	10	1	17873425	1807	82.87	0.76	12	0.03	122.00	13234.00	14200	20230206	-28.80	8730	20231024	15.81	14200	-28.80	20230206	8730	15.81	20231024	14200	-28.80	20230206	8730	15.81	20231024	1.16	N	044340	500	89 억		206684	N	N	0	N	00	N
71	20231218	110452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	-90	5	-0.88	54440120	5383	25.12	10150	10200	10080	13270	7150	10210	10113.34	1.16	0	1222	10423	10316	10193	10086	9963	10255	10025	89	3060	500	7140	10	1	17873425	1809	82.95	0.76	12	0.03	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	14200	-28.73	20230206	8730	15.92	20231024	14200	-28.73	20230206	8730	15.92	20231024	1.16	N	044340	500	89 억		206684	N	N	0	N	00	N
72	20231218	100451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-110	5	-1.08	24855720	2456	11.46	10150	10200	10080	13270	7150	10210	10120.41	1.16	0	242	10423	10316	10193	10086	9963	10255	10025	89	3060	500	7140	10	1	17873425	1805	82.79	0.76	12	0.01	122.00	13234.00	14200	20230206	-28.87	8730	20231024	15.69	14200	-28.87	20230206	8730	15.69	20231024	14200	-28.87	20230206	8730	15.69	20231024	1.16	N	044340	500	89 억		206684	N	N	0	N	00	N
73	20231218	090448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	-80	5	-0.78	7815860	770	3.59	10150	10200	10130	13270	7150	10210	10150.47	1.16	0	152	10423	10316	10193	10086	9963	10255	10025	89	3060	500	7140	10	1	17873425	1811	83.03	0.77	12	0.00	122.00	13234.00	14200	20230206	-28.66	8730	20231024	16.04	14200	-28.66	20230206	8730	16.04	20231024	14200	-28.66	20230206	8730	16.04	20231024	1.16	N	044340	500	89 억		206684	N	N	0	N	00	N
74	20231215	160449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	-20	5	-0.20	216412310	21361	161.46	10230	10300	10070	13290	7170	10230	10131.17	1.16	0	-666	10456	10342	10166	10052	9876	10400	10110	89	3060	500	7160	10	1	17873425	1825	83.69	0.77	12	0.12	122.00	13234.00	14200	20230206	-28.10	8730	20231024	16.95	14200	-28.10	20230206	8730	16.95	20231024	14200	-28.10	20230206	8730	16.95	20231024	1.15	N	044340	500	89 억		207029	N	N	0	N	00	N
75	20231215	150452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	-30	5	-0.29	209775550	20710	156.54	10230	10300	10070	13290	7170	10230	10129.19	1.16	0	-703	10456	10342	10166	10052	9876	10400	10110	89	3060	500	7160	10	1	17873425	1823	83.61	0.77	12	0.12	122.00	13234.00	14200	20230206	-28.17	8730	20231024	16.84	14200	-28.17	20230206	8730	16.84	20231024	14200	-28.17	20230206	8730	16.84	20231024	1.15	N	044340	500	89 억		207029	N	N	0	N	00	N
76	20231215	140451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10140	-90	5	-0.88	158740510	15693	118.62	10230	10300	10070	13290	7170	10230	10115.37	1.16	0	-1500	10456	10342	10166	10052	9876	10400	10110	89	3060	500	7160	10	1	17873425	1812	83.11	0.77	12	0.09	122.00	13234.00	14200	20230206	-28.59	8730	20231024	16.15	14200	-28.59	20230206	8730	16.15	20231024	14200	-28.59	20230206	8730	16.15	20231024	1.15	N	044340	500	89 억		207029	N	N	0	N	00	N
77	20231215	130448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	-120	5	-1.17	107202370	10592	80.06	10230	10300	10070	13290	7170	10230	10121.07	1.16	0	-594	10456	10342	10166	10052	9876	10400	10110	89	3060	500	7160	10	1	17873425	1807	82.87	0.76	12	0.06	122.00	13234.00	14200	20230206	-28.80	8730	20231024	15.81	14200	-28.80	20230206	8730	15.81	20231024	14200	-28.80	20230206	8730	15.81	20231024	1.15	N	044340	500	89 억		207029	N	N	0	N	00	N
78	20231215	120449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	-110	5	-1.08	50292940	4959	37.48	10230	10300	10100	13290	7170	10230	10141.75	1.16	0	480	10456	10342	10166	10052	9876	10400	10110	89	3060	500	7160	10	1	17873425	1809	82.95	0.76	12	0.03	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	14200	-28.73	20230206	8730	15.92	20231024	14200	-28.73	20230206	8730	15.92	20231024	1.15	N	044340	500	89 억		207029	N	N	0	N	00	N
79	20231215	110447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	-60	5	-0.59	37599560	3705	28.00	10230	10300	10100	13290	7170	10230	10148.33	1.16	0	694	10456	10342	10166	10052	9876	10400	10110	89	3060	500	7160	10	1	17873425	1818	83.36	0.77	12	0.02	122.00	13234.00	14200	20230206	-28.38	8730	20231024	16.49	14200	-28.38	20230206	8730	16.49	20231024	14200	-28.38	20230206	8730	16.49	20231024	1.15	N	044340	500	89 억		207029	N	N	0	N	00	N
80	20231215	100451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	-110	5	-1.08	32150040	3168	23.95	10230	10300	10100	13290	7170	10230	10148.37	1.16	0	735	10456	10342	10166	10052	9876	10400	10110	89	3060	500	7160	10	1	17873425	1809	82.95	0.76	12	0.02	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	14200	-28.73	20230206	8730	15.92	20231024	14200	-28.73	20230206	8730	15.92	20231024	1.15	N	044340	500	89 억		207029	N	N	0	N	00	N
81	20231215	090450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	20	2	0.20	2201250	215	1.63	10230	10290	10210	13290	7170	10230	10238.37	1.16	0	-111	10456	10342	10166	10052	9876	10400	10110	89	3060	500	7160	10	1	17873425	1832	84.02	0.77	12	0.00	122.00	13234.00	14200	20230206	-27.82	8730	20231024	17.41	14200	-27.82	20230206	8730	17.41	20231024	14200	-27.82	20230206	8730	17.41	20231024	1.15	N	044340	500	89 억		207029	N	N	0	N	00	N
82	20231214	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	50	2	0.49	134575200	13229	79.62	10180	10280	9990	13230	7130	10180	10172.53	1.13	0	4204	10293	10236	10123	10066	9953	10265	10095	89	3050	500	7120	10	1	17873425	1828	83.85	0.77	12	0.07	122.00	13234.00	14200	20230206	-27.96	8730	20231024	17.18	14200	-27.96	20230206	8730	17.18	20231024	14200	-27.96	20230206	8730	17.18	20231024	1.13	N	044340	500	89 억		202825	N	N	0	N	00	N
83	20231214	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	50	2	0.49	130821470	12862	77.41	10180	10280	9990	13230	7130	10180	10171.16	1.13	0	4083	10293	10236	10123	10066	9953	10265	10095	89	3050	500	7120	10	1	17873425	1828	83.85	0.77	12	0.07	122.00	13234.00	14200	20230206	-27.96	8730	20231024	17.18	14200	-27.96	20230206	8730	17.18	20231024	14200	-27.96	20230206	8730	17.18	20231024	1.13	N	044340	500	89 억		202825	N	N	0	N	00	N
84	20231214	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	20	2	0.20	113507470	11166	67.20	10180	10280	9990	13230	7130	10180	10165.45	1.13	0	3281	10293	10236	10123	10066	9953	10265	10095	89	3050	500	7120	10	1	17873425	1823	83.61	0.77	12	0.06	122.00	13234.00	14200	20230206	-28.17	8730	20231024	16.84	14200	-28.17	20230206	8730	16.84	20231024	14200	-28.17	20230206	8730	16.84	20231024	1.13	N	044340	500	89 억		202825	N	N	0	N	00	N
85	20231214	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	20	2	0.20	108467920	10671	64.22	10180	10280	9990	13230	7130	10180	10164.74	1.13	0	3179	10293	10236	10123	10066	9953	10265	10095	89	3050	500	7120	10	1	17873425	1823	83.61	0.77	12	0.06	122.00	13234.00	14200	20230206	-28.17	8730	20231024	16.84	14200	-28.17	20230206	8730	16.84	20231024	14200	-28.17	20230206	8730	16.84	20231024	1.13	N	044340	500	89 억		202825	N	N	0	N	00	N
86	20231214	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	50	2	0.49	103235480	10158	61.13	10180	10280	9990	13230	7130	10180	10162.97	1.13	0	2922	10293	10236	10123	10066	9953	10265	10095	89	3050	500	7120	10	1	17873425	1828	83.85	0.77	12	0.06	122.00	13234.00	14200	20230206	-27.96	8730	20231024	17.18	14200	-27.96	20230206	8730	17.18	20231024	14200	-27.96	20230206	8730	17.18	20231024	1.13	N	044340	500	89 억		202825	N	N	0	N	00	N
87	20231214	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	80	2	0.79	96602210	9508	57.22	10180	10280	9990	13230	7130	10180	10160.10	1.13	0	2610	10293	10236	10123	10066	9953	10265	10095	89	3050	500	7120	10	1	17873425	1834	84.10	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.75	8730	20231024	17.53	14200	-27.75	20230206	8730	17.53	20231024	14200	-27.75	20230206	8730	17.53	20231024	1.13	N	044340	500	89 억		202825	N	N	0	N	00	N
88	20231214	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-10	5	-0.10	71632510	7061	42.50	10180	10280	9990	13230	7130	10180	10144.81	1.13	0	1386	10293	10236	10123	10066	9953	10265	10095	89	3050	500	7120	10	1	17873425	1818	83.36	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.38	8730	20231024	16.49	14200	-28.38	20230206	8730	16.49	20231024	14200	-28.38	20230206	8730	16.49	20231024	1.13	N	044340	500	89 억		202825	N	N	0	N	00	N
89	20231214	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	30	2	0.29	692510	68	0.41	10180	10210	10180	13230	7130	10180	10183.97	1.13	0	10	10293	10236	10123	10066	9953	10265	10095	89	3050	500	7120	10	1	17873425	1825	83.69	0.77	12	0.00	122.00	13234.00	14200	20230206	-28.10	8730	20231024	16.95	14200	-28.10	20230206	8730	16.95	20231024	14200	-28.10	20230206	8730	16.95	20231024	1.13	N	044340	500	89 억		202825	N	N	0	N	00	N
90	20231213	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	40	2	0.39	164154100	16252	109.18	10140	10180	10010	13180	7100	10140	10098.36	1.13	0	964	10433	10286	10213	10066	9993	10250	10030	89	3040	500	7090	10	1	17873425	1820	83.44	0.77	12	0.09	122.00	13234.00	14200	20230206	-28.31	8730	20231024	16.61	14200	-28.31	20230206	8730	16.61	20231024	14200	-28.31	20230206	8730	16.61	20231024	1.11	N	044340	500	89 억		201855	N	N	0	N	00	N
91	20231213	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	20	2	0.20	148343390	14698	98.74	10140	10170	10010	13180	7100	10140	10092.76	1.13	0	244	10433	10286	10213	10066	9993	10250	10030	89	3040	500	7090	10	1	17873425	1816	83.28	0.77	12	0.08	122.00	13234.00	14200	20230206	-28.45	8730	20231024	16.38	14200	-28.45	20230206	8730	16.38	20231024	14200	-28.45	20230206	8730	16.38	20231024	1.11	N	044340	500	89 억		201855	N	N	0	N	00	N
92	20231213	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-20	5	-0.20	113576480	11269	75.71	10140	10160	10010	13180	7100	10140	10078.67	1.13	0	-1378	10433	10286	10213	10066	9993	10250	10030	89	3040	500	7090	10	1	17873425	1809	82.95	0.76	12	0.06	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	14200	-28.73	20230206	8730	15.92	20231024	14200	-28.73	20230206	8730	15.92	20231024	1.11	N	044340	500	89 억		201855	N	N	0	N	00	N
93	20231213	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-20	5	-0.20	106621710	10582	71.09	10140	10160	10010	13180	7100	10140	10075.76	1.13	0	-1520	10433	10286	10213	10066	9993	10250	10030	89	3040	500	7090	10	1	17873425	1809	82.95	0.76	12	0.06	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	14200	-28.73	20230206	8730	15.92	20231024	14200	-28.73	20230206	8730	15.92	20231024	1.11	N	044340	500	89 억		201855	N	N	0	N	00	N
94	20231213	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-30	5	-0.30	100240130	9951	66.85	10140	10160	10010	13180	7100	10140	10073.37	1.13	0	-1730	10433	10286	10213	10066	9993	10250	10030	89	3040	500	7090	10	1	17873425	1807	82.87	0.76	12	0.06	122.00	13234.00	14200	20230206	-28.80	8730	20231024	15.81	14200	-28.80	20230206	8730	15.81	20231024	14200	-28.80	20230206	8730	15.81	20231024	1.11	N	044340	500	89 억		201855	N	N	0	N	00	N
95	20231213	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-100	5	-0.99	79214840	7862	52.82	10140	10160	10010	13180	7100	10140	10075.66	1.13	0	-2348	10433	10286	10213	10066	9993	10250	10030	89	3040	500	7090	10	1	17873425	1794	82.30	0.76	12	0.04	122.00	13234.00	14200	20230206	-29.30	8730	20231024	15.01	14200	-29.30	20230206	8730	15.01	20231024	14200	-29.30	20230206	8730	15.01	20231024	1.11	N	044340	500	89 억		201855	N	N	0	N	00	N
96	20231213	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-70	5	-0.69	52541000	5202	34.95	10140	10160	10070	13180	7100	10140	10100.15	1.13	0	-2378	10433	10286	10213	10066	9993	10250	10030	89	3040	500	7090	10	1	17873425	1800	82.54	0.76	12	0.03	122.00	13234.00	14200	20230206	-29.08	8730	20231024	15.35	14200	-29.08	20230206	8730	15.35	20231024	14200	-29.08	20230206	8730	15.35	20231024	1.11	N	044340	500	89 억		201855	N	N	0	N	00	N
97	20231213	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-10	5	-0.10	2382490	235	1.58	10140	10160	10130	13180	7100	10140	10138.26	1.13	0	-105	10433	10286	10213	10066	9993	10250	10030	89	3040	500	7090	10	1	17873425	1811	83.03	0.77	12	0.00	122.00	13234.00	14200	20230206	-28.66	8730	20231024	16.04	14200	-28.66	20230206	8730	16.04	20231024	14200	-28.66	20230206	8730	16.04	20231024	1.11	N	044340	500	89 억		201855	N	N	0	N	00	N
98	20231212	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-160	5	-1.55	150606790	14760	117.73	10350	10360	10140	13390	7210	10300	10203.84	1.13	0	-255	10506	10402	10326	10222	10146	10365	10185	89	3090	500	7210	10	1	17873425	1812	83.11	0.77	12	0.08	122.00	13234.00	14200	20230206	-28.59	8730	20231024	16.15	14200	-28.59	20230206	8730	16.15	20231024	14200	-28.59	20230206	8730	16.15	20231024	1.10	N	044340	500	89 억		202109	N	N	0	N	00	N
99	20231212	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-130	5	-1.26	139493590	13666	109.01	10350	10360	10150	13390	7210	10300	10207.35	1.13	0	183	10506	10402	10326	10222	10146	10365	10185	89	3090	500	7210	10	1	17873425	1818	83.36	0.77	12	0.08	122.00	13234.00	14200	20230206	-28.38	8730	20231024	16.49	14200	-28.38	20230206	8730	16.49	20231024	14200	-28.38	20230206	8730	16.49	20231024	1.10	N	044340	500	89 억		202109	N	N	0	N	00	N
100	20231212	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	-90	5	-0.87	110200040	10786	86.03	10350	10360	10150	13390	7210	10300	10216.95	1.13	0	-118	10506	10402	10326	10222	10146	10365	10185	89	3090	500	7210	10	1	17873425	1825	83.69	0.77	12	0.06	122.00	13234.00	14200	20230206	-28.10	8730	20231024	16.95	14200	-28.10	20230206	8730	16.95	20231024	14200	-28.10	20230206	8730	16.95	20231024	1.10	N	044340	500	89 억		202109	N	N	0	N	00	N
101	20231212	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-100	5	-0.97	88338160	8639	68.91	10350	10360	10150	13390	7210	10300	10225.51	1.13	0	-266	10506	10402	10326	10222	10146	10365	10185	89	3090	500	7210	10	1	17873425	1823	83.61	0.77	12	0.05	122.00	13234.00	14200	20230206	-28.17	8730	20231024	16.84	14200	-28.17	20230206	8730	16.84	20231024	14200	-28.17	20230206	8730	16.84	20231024	1.10	N	044340	500	89 억		202109	N	N	0	N	00	N
102	20231212	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-110	5	-1.07	72806070	7114	56.74	10350	10360	10190	13390	7210	10300	10234.20	1.13	0	-401	10506	10402	10326	10222	10146	10365	10185	89	3090	500	7210	10	1	17873425	1821	83.52	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.24	8730	20231024	16.72	14200	-28.24	20230206	8730	16.72	20231024	14200	-28.24	20230206	8730	16.72	20231024	1.10	N	044340	500	89 억		202109	N	N	0	N	00	N
103	20231212	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-70	5	-0.68	47057230	4592	36.63	10350	10360	10200	13390	7210	10300	10247.65	1.13	0	-418	10506	10402	10326	10222	10146	10365	10185	89	3090	500	7210	10	1	17873425	1828	83.85	0.77	12	0.03	122.00	13234.00	14200	20230206	-27.96	8730	20231024	17.18	14200	-27.96	20230206	8730	17.18	20231024	14200	-27.96	20230206	8730	17.18	20231024	1.10	N	044340	500	89 억		202109	N	N	0	N	00	N
104	20231212	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-40	5	-0.39	22162040	2156	17.20	10350	10360	10230	13390	7210	10300	10279.24	1.13	0	-206	10506	10402	10326	10222	10146	10365	10185	89	3090	500	7210	10	1	17873425	1834	84.10	0.78	12	0.01	122.00	13234.00	14200	20230206	-27.75	8730	20231024	17.53	14200	-27.75	20230206	8730	17.53	20231024	14200	-27.75	20230206	8730	17.53	20231024	1.10	N	044340	500	89 억		202109	N	N	0	N	00	N
105	20231212	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	30	2	0.29	5094280	494	3.94	10350	10350	10260	13390	7210	10300	10312.31	1.13	0	-86	10506	10402	10326	10222	10146	10365	10185	89	3090	500	7210	10	1	17873425	1846	84.67	0.78	12	0.00	122.00	13234.00	14200	20230206	-27.25	8730	20231024	18.33	14200	-27.25	20230206	8730	18.33	20231024	14200	-27.25	20230206	8730	18.33	20231024	1.10	N	044340	500	89 억		202109	N	N	0	N	00	N
106	20231211	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-100	5	-0.96	129148890	12529	86.06	10420	10430	10250	13520	7280	10400	10308.00	1.11	-1975	1850	10546	10472	10356	10282	10166	10495	10305	89	3120	500	7280	10	1	17873425	1841	84.43	0.78	12	0.07	122.00	13234.00	14200	20230206	-27.46	8730	20231024	17.98	14200	-27.46	20230206	8730	17.98	20231024	14200	-27.46	20230206	8730	17.98	20231024	1.10	N	044340	500	89 억		198284	N	N	0	N	00	N
107	20231211	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-110	5	-1.06	122877890	11919	81.87	10420	10430	10250	13520	7280	10400	10309.41	1.11	-1975	2069	10546	10472	10356	10282	10166	10495	10305	89	3120	500	7280	10	1	17873425	1839	84.34	0.78	12	0.07	122.00	13234.00	14200	20230206	-27.54	8730	20231024	17.87	14200	-27.54	20230206	8730	17.87	20231024	14200	-27.54	20230206	8730	17.87	20231024	1.10	N	044340	500	89 억		198284	N	N	0	N	00	N
108	20231211	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-110	5	-1.06	115278400	11180	76.79	10420	10430	10250	13520	7280	10400	10311.13	1.11	-1975	2305	10546	10472	10356	10282	10166	10495	10305	89	3120	500	7280	10	1	17873425	1839	84.34	0.78	12	0.06	122.00	13234.00	14200	20230206	-27.54	8730	20231024	17.87	14200	-27.54	20230206	8730	17.87	20231024	14200	-27.54	20230206	8730	17.87	20231024	1.10	N	044340	500	89 억		198284	N	N	0	N	00	N
109	20231211	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-110	5	-1.06	96240180	9327	64.06	10420	10430	10280	13520	7280	10400	10318.45	1.11	-1975	2325	10546	10472	10356	10282	10166	10495	10305	89	3120	500	7280	10	1	17873425	1839	84.34	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.54	8730	20231024	17.87	14200	-27.54	20230206	8730	17.87	20231024	14200	-27.54	20230206	8730	17.87	20231024	1.10	N	044340	500	89 억		198284	N	N	0	N	00	N
110	20231211	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	-80	5	-0.77	78193940	7573	52.02	10420	10430	10280	13520	7280	10400	10325.36	1.11	-1975	2802	10546	10472	10356	10282	10166	10495	10305	89	3120	500	7280	10	1	17873425	1845	84.59	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.32	8730	20231024	18.21	14200	-27.32	20230206	8730	18.21	20231024	14200	-27.32	20230206	8730	18.21	20231024	1.10	N	044340	500	89 억		198284	N	N	0	N	00	N
111	20231211	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-20	5	-0.19	62368620	6035	41.45	10420	10430	10280	13520	7280	10400	10334.49	1.11	-1975	2606	10546	10472	10356	10282	10166	10495	10305	89	3120	500	7280	10	1	17873425	1855	85.08	0.78	12	0.03	122.00	13234.00	14200	20230206	-26.90	8730	20231024	18.90	14200	-26.90	20230206	8730	18.90	20231024	14200	-26.90	20230206	8730	18.90	20231024	1.10	N	044340	500	89 억		198284	N	N	0	N	00	N
112	20231211	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	-50	5	-0.48	39900550	3855	26.48	10420	10430	10280	13520	7280	10400	10350.34	1.11	-1975	2039	10546	10472	10356	10282	10166	10495	10305	89	3120	500	7280	10	1	17873425	1850	84.84	0.78	12	0.02	122.00	13234.00	14200	20230206	-27.11	8730	20231024	18.56	14200	-27.11	20230206	8730	18.56	20231024	14200	-27.11	20230206	8730	18.56	20231024	1.10	N	044340	500	89 억		198284	N	N	0	N	00	N
113	20231211	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	30	2	0.29	3508910	337	2.31	10420	10430	10390	13520	7280	10400	10412.20	1.11	-1975	-136	10546	10472	10356	10282	10166	10495	10305	89	3120	500	7280	10	1	17873425	1864	85.49	0.79	12	0.00	122.00	13234.00	14200	20230206	-26.55	8730	20231024	19.47	14200	-26.55	20230206	8730	19.47	20231024	14200	-26.55	20230206	8730	19.47	20231024	1.10	N	044340	500	89 억		198284	N	N	0	N	00	N
114	20231208	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	30	2	0.29	150201250	14552	112.68	10400	10430	10240	13480	7260	10370	10321.69	1.11	0	1974	10523	10446	10353	10276	10183	10400	10230	89	3110	500	7250	10	1	17873425	1859	85.25	0.79	12	0.08	122.00	13234.00	14200	20230206	-26.76	8730	20231024	19.13	14200	-26.76	20230206	8730	19.13	20231024	14200	-26.76	20230206	8730	19.13	20231024	1.09	N	044340	500	89 억		198288	N	N	0	N	00	N
115	20231208	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	30	2	0.29	136468860	13230	102.45	10400	10430	10240	13480	7260	10370	10315.11	1.11	0	1636	10523	10446	10353	10276	10183	10400	10230	89	3110	500	7250	10	1	17873425	1859	85.25	0.79	12	0.07	122.00	13234.00	14200	20230206	-26.76	8730	20231024	19.13	14200	-26.76	20230206	8730	19.13	20231024	14200	-26.76	20230206	8730	19.13	20231024	1.09	N	044340	500	89 억		198288	N	N	0	N	00	N
116	20231208	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	-10	5	-0.10	97424060	9458	73.24	10400	10430	10240	13480	7260	10370	10300.70	1.11	0	441	10523	10446	10353	10276	10183	10400	10230	89	3110	500	7250	10	1	17873425	1852	84.92	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.04	8730	20231024	18.67	14200	-27.04	20230206	8730	18.67	20231024	14200	-27.04	20230206	8730	18.67	20231024	1.09	N	044340	500	89 억		198288	N	N	0	N	00	N
117	20231208	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	-10	5	-0.10	87201800	8471	65.60	10400	10430	10240	13480	7260	10370	10294.16	1.11	0	330	10523	10446	10353	10276	10183	10400	10230	89	3110	500	7250	10	1	17873425	1852	84.92	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.04	8730	20231024	18.67	14200	-27.04	20230206	8730	18.67	20231024	14200	-27.04	20230206	8730	18.67	20231024	1.09	N	044340	500	89 억		198288	N	N	0	N	00	N
118	20231208	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	-40	5	-0.39	80019160	7777	60.22	10400	10430	10240	13480	7260	10370	10289.21	1.11	0	175	10523	10446	10353	10276	10183	10400	10230	89	3110	500	7250	10	1	17873425	1846	84.67	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.25	8730	20231024	18.33	14200	-27.25	20230206	8730	18.33	20231024	14200	-27.25	20230206	8730	18.33	20231024	1.09	N	044340	500	89 억		198288	N	N	0	N	00	N
119	20231208	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-80	5	-0.77	71092010	6910	53.51	10400	10430	10240	13480	7260	10370	10288.28	1.11	0	12	10523	10446	10353	10276	10183	10400	10230	89	3110	500	7250	10	1	17873425	1839	84.34	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.54	8730	20231024	17.87	14200	-27.54	20230206	8730	17.87	20231024	14200	-27.54	20230206	8730	17.87	20231024	1.09	N	044340	500	89 억		198288	N	N	0	N	00	N
120	20231208	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	-60	5	-0.58	37327740	3621	28.04	10400	10430	10250	13480	7260	10370	10308.68	1.11	0	-292	10523	10446	10353	10276	10183	10400	10230	89	3110	500	7250	10	1	17873425	1843	84.51	0.78	12	0.02	122.00	13234.00	14200	20230206	-27.39	8730	20231024	18.10	14200	-27.39	20230206	8730	18.10	20231024	14200	-27.39	20230206	8730	18.10	20231024	1.09	N	044340	500	89 억		198288	N	N	0	N	00	N
121	20231208	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	-30	5	-0.29	342720	33	0.26	10400	10420	10340	13480	7260	10370	10385.45	1.11	0	-6	10523	10446	10353	10276	10183	10400	10230	89	3110	500	7250	10	1	17873425	1848	84.75	0.78	12	0.00	122.00	13234.00	14200	20230206	-27.18	8730	20231024	18.44	14200	-27.18	20230206	8730	18.44	20231024	14200	-27.18	20230206	8730	18.44	20231024	1.09	N	044340	500	89 억		198288	N	N	0	N	00	N
122	20231207	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	130	2	1.27	133563040	12913	49.79	10390	10430	10260	13310	7170	10240	10343.28	1.11	0	563	10573	10406	10313	10146	10053	10360	10100	89	3070	500	7160	10	1	17873425	1853	85.00	0.78	12	0.07	122.00	13234.00	14200	20230206	-26.97	8730	20231024	18.79	14200	-26.97	20230206	8730	18.79	20231024	14200	-26.97	20230206	8730	18.79	20231024	1.10	N	044340	500	89 억		197707	N	N	0	N	00	N
123	20231207	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	80	2	0.78	120389840	11640	44.88	10390	10430	10260	13310	7170	10240	10342.77	1.11	0	538	10573	10406	10313	10146	10053	10360	10100	89	3070	500	7160	10	1	17873425	1845	84.59	0.78	12	0.07	122.00	13234.00	14200	20230206	-27.32	8730	20231024	18.21	14200	-27.32	20230206	8730	18.21	20231024	14200	-27.32	20230206	8730	18.21	20231024	1.10	N	044340	500	89 억		197707	N	N	0	N	00	N
124	20231207	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	140	2	1.37	115108850	11130	42.91	10390	10430	10260	13310	7170	10240	10342.21	1.11	0	776	10573	10406	10313	10146	10053	10360	10100	89	3070	500	7160	10	1	17873425	1855	85.08	0.78	12	0.06	122.00	13234.00	14200	20230206	-26.90	8730	20231024	18.90	14200	-26.90	20230206	8730	18.90	20231024	14200	-26.90	20230206	8730	18.90	20231024	1.10	N	044340	500	89 억		197707	N	N	0	N	00	N
125	20231207	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	100	2	0.98	109741000	10611	40.91	10390	10430	10260	13310	7170	10240	10342.19	1.11	0	745	10573	10406	10313	10146	10053	10360	10100	89	3070	500	7160	10	1	17873425	1848	84.75	0.78	12	0.06	122.00	13234.00	14200	20230206	-27.18	8730	20231024	18.44	14200	-27.18	20230206	8730	18.44	20231024	14200	-27.18	20230206	8730	18.44	20231024	1.10	N	044340	500	89 억		197707	N	N	0	N	00	N
126	20231207	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	110	2	1.07	103759190	10031	38.68	10390	10430	10260	13310	7170	10240	10343.85	1.11	0	736	10573	10406	10313	10146	10053	10360	10100	89	3070	500	7160	10	1	17873425	1850	84.84	0.78	12	0.06	122.00	13234.00	14200	20230206	-27.11	8730	20231024	18.56	14200	-27.11	20230206	8730	18.56	20231024	14200	-27.11	20230206	8730	18.56	20231024	1.10	N	044340	500	89 억		197707	N	N	0	N	00	N
127	20231207	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	70	2	0.68	101979370	9859	38.01	10390	10430	10260	13310	7170	10240	10343.78	1.11	0	731	10573	10406	10313	10146	10053	10360	10100	89	3070	500	7160	10	1	17873425	1843	84.51	0.78	12	0.06	122.00	13234.00	14200	20230206	-27.39	8730	20231024	18.10	14200	-27.39	20230206	8730	18.10	20231024	14200	-27.39	20230206	8730	18.10	20231024	1.10	N	044340	500	89 억		197707	N	N	0	N	00	N
128	20231207	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	100	2	0.98	81769390	7905	30.48	10390	10430	10260	13310	7170	10240	10344.01	1.11	0	412	10573	10406	10313	10146	10053	10360	10100	89	3070	500	7160	10	1	17873425	1848	84.75	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.18	8730	20231024	18.44	14200	-27.18	20230206	8730	18.44	20231024	14200	-27.18	20230206	8730	18.44	20231024	1.10	N	044340	500	89 억		197707	N	N	0	N	00	N
129	20231207	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	170	2	1.66	12360820	1189	4.58	10390	10410	10300	13310	7170	10240	10395.98	1.11	0	-275	10573	10406	10313	10146	10053	10360	10100	89	3070	500	7160	10	1	17873425	1861	85.33	0.79	12	0.01	122.00	13234.00	14200	20230206	-26.69	8730	20231024	19.24	14200	-26.69	20230206	8730	19.24	20231024	14200	-26.69	20230206	8730	19.24	20231024	1.10	N	044340	500	89 억		197707	N	N	0	N	00	N
130	20231206	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-20	5	-0.19	268270120	25931	191.94	10300	10480	10220	13330	7190	10260	10345.76	1.07	0	7147	10600	10430	10310	10140	10020	10370	10080	89	3070	500	7180	10	1	17873425	1830	83.93	0.77	12	0.15	122.00	13234.00	14200	20230206	-27.89	8730	20231024	17.30	14200	-27.89	20230206	8730	17.30	20231024	14200	-27.89	20230206	8730	17.30	20231024	1.11	N	044340	500	89 억		190398	N	N	0	N	00	N
131	20231206	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	60	2	0.58	251738140	24318	180.00	10300	10480	10220	13330	7190	10260	10351.93	1.07	0	7399	10600	10430	10310	10140	10020	10370	10080	89	3070	500	7180	10	1	17873425	1845	84.59	0.78	12	0.14	122.00	13234.00	14200	20230206	-27.32	8730	20231024	18.21	14200	-27.32	20230206	8730	18.21	20231024	14200	-27.32	20230206	8730	18.21	20231024	1.11	N	044340	500	89 억		190398	N	N	0	N	00	N
132	20231206	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	110	2	1.07	211987590	20454	151.40	10300	10480	10220	13330	7190	10260	10364.11	1.07	0	6104	10600	10430	10310	10140	10020	10370	10080	89	3070	500	7180	10	1	17873425	1853	85.00	0.78	12	0.11	122.00	13234.00	14200	20230206	-26.97	8730	20231024	18.79	14200	-26.97	20230206	8730	18.79	20231024	14200	-26.97	20230206	8730	18.79	20231024	1.11	N	044340	500	89 억		190398	N	N	0	N	00	N
133	20231206	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	170	2	1.66	204945620	19775	146.37	10300	10480	10220	13330	7190	10260	10363.87	1.07	0	5878	10600	10430	10310	10140	10020	10370	10080	89	3070	500	7180	10	1	17873425	1864	85.49	0.79	12	0.11	122.00	13234.00	14200	20230206	-26.55	8730	20231024	19.47	14200	-26.55	20230206	8730	19.47	20231024	14200	-26.55	20230206	8730	19.47	20231024	1.11	N	044340	500	89 억		190398	N	N	0	N	00	N
134	20231206	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	180	2	1.75	189699900	18308	135.51	10300	10480	10220	13330	7190	10260	10361.59	1.07	0	5316	10600	10430	10310	10140	10020	10370	10080	89	3070	500	7180	10	1	17873425	1866	85.57	0.79	12	0.10	122.00	13234.00	14200	20230206	-26.48	8730	20231024	19.59	14200	-26.48	20230206	8730	19.59	20231024	14200	-26.48	20230206	8730	19.59	20231024	1.11	N	044340	500	89 억		190398	N	N	0	N	00	N
135	20231206	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	190	2	1.85	171731060	16588	122.78	10300	10450	10220	13330	7190	10260	10352.73	1.07	0	4933	10600	10430	10310	10140	10020	10370	10080	89	3070	500	7180	10	1	17873425	1868	85.66	0.79	12	0.09	122.00	13234.00	14200	20230206	-26.41	8730	20231024	19.70	14200	-26.41	20230206	8730	19.70	20231024	14200	-26.41	20230206	8730	19.70	20231024	1.11	N	044340	500	89 억		190398	N	N	0	N	00	N
136	20231206	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	70	2	0.68	75604970	7332	54.27	10300	10370	10220	13330	7190	10260	10311.64	1.07	0	-883	10600	10430	10310	10140	10020	10370	10080	89	3070	500	7180	10	1	17873425	1846	84.67	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.25	8730	20231024	18.33	14200	-27.25	20230206	8730	18.33	20231024	14200	-27.25	20230206	8730	18.33	20231024	1.11	N	044340	500	89 억		190398	N	N	0	N	00	N
137	20231206	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	30	2	0.29	2059150	200	1.48	10300	10300	10260	13330	7190	10260	10295.75	1.07	0	-43	10600	10430	10310	10140	10020	10370	10080	89	3070	500	7180	10	1	17873425	1839	84.34	0.78	12	0.00	122.00	13234.00	14200	20230206	-27.54	8730	20231024	17.87	14200	-27.54	20230206	8730	17.87	20231024	14200	-27.54	20230206	8730	17.87	20231024	1.11	N	044340	500	89 억		190398	N	N	0	N	00	N
138	20231205	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-150	5	-1.44	137966380	13457	90.87	10480	10480	10190	13530	7290	10410	10252.39	1.09	0	-4489	10596	10502	10356	10262	10116	10550	10310	89	3120	500	7280	10	1	17873425	1834	84.10	0.78	12	0.08	122.00	13234.00	14200	20230206	-27.75	8730	20231024	17.53	14200	-27.75	20230206	8730	17.53	20231024	14200	-27.75	20230206	8730	17.53	20231024	1.13	N	044340	500	89 억		195010	N	N	0	N	00	N
139	20231205	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	-200	5	-1.92	126513640	12336	83.30	10480	10480	10200	13530	7290	10410	10255.65	1.09	0	-4215	10596	10502	10356	10262	10116	10550	10310	89	3120	500	7280	10	1	17873425	1825	83.69	0.77	12	0.07	122.00	13234.00	14200	20230206	-28.10	8730	20231024	16.95	14200	-28.10	20230206	8730	16.95	20231024	14200	-28.10	20230206	8730	16.95	20231024	1.13	N	044340	500	89 억		195010	N	N	0	N	00	N
140	20231205	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-140	5	-1.34	100820920	9825	66.34	10480	10480	10200	13530	7290	10410	10261.67	1.09	0	-3025	10596	10502	10356	10262	10116	10550	10310	89	3120	500	7280	10	1	17873425	1836	84.18	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.68	8730	20231024	17.64	14200	-27.68	20230206	8730	17.64	20231024	14200	-27.68	20230206	8730	17.64	20231024	1.13	N	044340	500	89 억		195010	N	N	0	N	00	N
141	20231205	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-140	5	-1.34	96399890	9394	63.43	10480	10480	10200	13530	7290	10410	10261.86	1.09	0	-3067	10596	10502	10356	10262	10116	10550	10310	89	3120	500	7280	10	1	17873425	1836	84.18	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.68	8730	20231024	17.64	14200	-27.68	20230206	8730	17.64	20231024	14200	-27.68	20230206	8730	17.64	20231024	1.13	N	044340	500	89 억		195010	N	N	0	N	00	N
142	20231205	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-150	5	-1.44	83084060	8099	54.69	10480	10480	10200	13530	7290	10410	10258.56	1.09	0	-3165	10596	10502	10356	10262	10116	10550	10310	89	3120	500	7280	10	1	17873425	1834	84.10	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.75	8730	20231024	17.53	14200	-27.75	20230206	8730	17.53	20231024	14200	-27.75	20230206	8730	17.53	20231024	1.13	N	044340	500	89 억		195010	N	N	0	N	00	N
143	20231205	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-110	5	-1.06	66140080	6445	43.52	10480	10480	10200	13530	7290	10410	10262.23	1.09	0	-3346	10596	10502	10356	10262	10116	10550	10310	89	3120	500	7280	10	1	17873425	1841	84.43	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.46	8730	20231024	17.98	14200	-27.46	20230206	8730	17.98	20231024	14200	-27.46	20230206	8730	17.98	20231024	1.13	N	044340	500	89 억		195010	N	N	0	N	00	N
144	20231205	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-140	5	-1.34	37646670	3672	24.80	10480	10480	10200	13530	7290	10410	10252.36	1.09	0	-765	10596	10502	10356	10262	10116	10550	10310	89	3120	500	7280	10	1	17873425	1836	84.18	0.78	12	0.02	122.00	13234.00	14200	20230206	-27.68	8730	20231024	17.64	14200	-27.68	20230206	8730	17.64	20231024	14200	-27.68	20230206	8730	17.64	20231024	1.13	N	044340	500	89 억		195010	N	N	0	N	00	N
145	20231205	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	20	2	0.19	721960	69	0.47	10480	10480	10360	13530	7290	10410	10463.19	1.09	0	-23	10596	10502	10356	10262	10116	10550	10310	89	3120	500	7280	10	1	17873425	1864	85.49	0.79	12	0.00	122.00	13234.00	14200	20230206	-26.55	8730	20231024	19.47	14200	-26.55	20230206	8730	19.47	20231024	14200	-26.55	20230206	8730	19.47	20231024	1.13	N	044340	500	89 억		195010	N	N	0	N	00	N
146	20231204	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	30	2	0.29	152598810	14748	111.17	10380	10450	10210	13490	7270	10380	10347.00	1.10	0	-767	10626	10502	10256	10132	9886	10565	10195	89	3110	500	7260	10	1	17873425	1861	85.33	0.79	12	0.08	122.00	13234.00	14200	20230206	-26.69	8730	20231024	19.24	14200	-26.69	20230206	8730	19.24	20231024	14200	-26.69	20230206	8730	19.24	20231024	1.12	N	044340	500	89 억		195777	N	N	0	N	00	N
147	20231204	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	-60	5	-0.58	132753900	12836	96.76	10380	10450	10210	13490	7270	10380	10342.31	1.10	0	-1036	10626	10502	10256	10132	9886	10565	10195	89	3110	500	7260	10	1	17873425	1845	84.59	0.78	12	0.07	122.00	13234.00	14200	20230206	-27.32	8730	20231024	18.21	14200	-27.32	20230206	8730	18.21	20231024	14200	-27.32	20230206	8730	18.21	20231024	1.12	N	044340	500	89 억		195777	N	N	0	N	00	N
148	20231204	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-80	5	-0.77	111725580	10796	81.38	10380	10450	10210	13490	7270	10380	10348.79	1.10	0	-1081	10626	10502	10256	10132	9886	10565	10195	89	3110	500	7260	10	1	17873425	1841	84.43	0.78	12	0.06	122.00	13234.00	14200	20230206	-27.46	8730	20231024	17.98	14200	-27.46	20230206	8730	17.98	20231024	14200	-27.46	20230206	8730	17.98	20231024	1.12	N	044340	500	89 억		195777	N	N	0	N	00	N
149	20231204	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	10	2	0.10	94922830	9171	69.13	10380	10450	10210	13490	7270	10380	10350.32	1.10	0	-1207	10626	10502	10256	10132	9886	10565	10195	89	3110	500	7260	10	1	17873425	1857	85.16	0.79	12	0.05	122.00	13234.00	14200	20230206	-26.83	8730	20231024	19.01	14200	-26.83	20230206	8730	19.01	20231024	14200	-26.83	20230206	8730	19.01	20231024	1.12	N	044340	500	89 억		195777	N	N	0	N	00	N
150	20231204	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	20	2	0.19	91724850	8863	66.81	10380	10450	10210	13490	7270	10380	10349.19	1.10	0	-1264	10626	10502	10256	10132	9886	10565	10195	89	3110	500	7260	10	1	17873425	1859	85.25	0.79	12	0.05	122.00	13234.00	14200	20230206	-26.76	8730	20231024	19.13	14200	-26.76	20230206	8730	19.13	20231024	14200	-26.76	20230206	8730	19.13	20231024	1.12	N	044340	500	89 억		195777	N	N	0	N	00	N
151	20231204	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-80	5	-0.77	65335600	6300	47.49	10380	10450	10250	13490	7270	10380	10370.73	1.10	0	-1245	10626	10502	10256	10132	9886	10565	10195	89	3110	500	7260	10	1	17873425	1841	84.43	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.46	8730	20231024	17.98	14200	-27.46	20230206	8730	17.98	20231024	14200	-27.46	20230206	8730	17.98	20231024	1.12	N	044340	500	89 억		195777	N	N	0	N	00	N
152	20231204	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	40	2	0.39	40405500	3885	29.29	10380	10450	10250	13490	7270	10380	10400.39	1.10	0	-1152	10626	10502	10256	10132	9886	10565	10195	89	3110	500	7260	10	1	17873425	1862	85.41	0.79	12	0.02	122.00	13234.00	14200	20230206	-26.62	8730	20231024	19.36	14200	-26.62	20230206	8730	19.36	20231024	14200	-26.62	20230206	8730	19.36	20231024	1.12	N	044340	500	89 억		195777	N	N	0	N	00	N
153	20231204	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	-10	5	-0.10	6807250	658	4.96	10380	10390	10250	13490	7270	10380	10345.36	1.10	0	-484	10626	10502	10256	10132	9886	10565	10195	89	3110	500	7260	10	1	17873425	1853	85.00	0.78	12	0.00	122.00	13234.00	14200	20230206	-26.97	8730	20231024	18.79	14200	-26.97	20230206	8730	18.79	20231024	14200	-26.97	20230206	8730	18.79	20231024	1.12	N	044340	500	89 억		195777	N	N	0	N	00	N
154	20231201	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	170	2	1.67	135881670	13266	143.71	10210	10380	10010	13270	7150	10210	10242.35	1.10	0	151	10463	10336	10243	10116	10023	10290	10070	89	3060	500	7140	10	1	17873425	1855	85.08	0.78	12	0.07	122.00	13234.00	14200	20230206	-26.90	8730	20231024	18.90	14200	-26.90	20230206	8730	18.90	20231024	14200	-26.90	20230206	8730	18.90	20231024	1.14	N	044340	500	89 억		195802	N	N	0	N	00	N
155	20231201	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	120	2	1.18	120799370	11810	127.94	10210	10350	10010	13270	7150	10210	10228.57	1.10	0	406	10463	10336	10243	10116	10023	10290	10070	89	3060	500	7140	10	1	17873425	1846	84.67	0.78	12	0.07	122.00	13234.00	14200	20230206	-27.25	8730	20231024	18.33	14200	-27.25	20230206	8730	18.33	20231024	14200	-27.25	20230206	8730	18.33	20231024	1.14	N	044340	500	89 억		195802	N	N	0	N	00	N
156	20231201	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-10	5	-0.10	54595570	5395	58.44	10210	10210	10010	13270	7150	10210	10119.66	1.10	0	699	10463	10336	10243	10116	10023	10290	10070	89	3060	500	7140	10	1	17873425	1823	83.61	0.77	12	0.03	122.00	13234.00	14200	20230206	-28.17	8730	20231024	16.84	14200	-28.17	20230206	8730	16.84	20231024	14200	-28.17	20230206	8730	16.84	20231024	1.14	N	044340	500	89 억		195802	N	N	0	N	00	N
157	20231201	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-50	5	-0.49	46845810	4635	50.21	10210	10210	10010	13270	7150	10210	10106.97	1.10	0	696	10463	10336	10243	10116	10023	10290	10070	89	3060	500	7140	10	1	17873425	1816	83.28	0.77	12	0.03	122.00	13234.00	14200	20230206	-28.45	8730	20231024	16.38	14200	-28.45	20230206	8730	16.38	20231024	14200	-28.45	20230206	8730	16.38	20231024	1.14	N	044340	500	89 억		195802	N	N	0	N	00	N
158	20231201	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-70	5	-0.69	42333770	4190	45.39	10210	10210	10010	13270	7150	10210	10103.53	1.10	0	650	10463	10336	10243	10116	10023	10290	10070	89	3060	500	7140	10	1	17873425	1812	83.11	0.77	12	0.02	122.00	13234.00	14200	20230206	-28.59	8730	20231024	16.15	14200	-28.59	20230206	8730	16.15	20231024	14200	-28.59	20230206	8730	16.15	20231024	1.14	N	044340	500	89 억		195802	N	N	0	N	00	N
159	20231201	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-80	5	-0.78	30671500	3039	32.92	10210	10210	10010	13270	7150	10210	10092.63	1.10	0	643	10463	10336	10243	10116	10023	10290	10070	89	3060	500	7140	10	1	17873425	1811	83.03	0.77	12	0.02	122.00	13234.00	14200	20230206	-28.66	8730	20231024	16.04	14200	-28.66	20230206	8730	16.04	20231024	14200	-28.66	20230206	8730	16.04	20231024	1.14	N	044340	500	89 억		195802	N	N	0	N	00	N
160	20231201	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-110	5	-1.08	28131330	2788	30.20	10210	10210	10010	13270	7150	10210	10090.15	1.10	0	590	10463	10336	10243	10116	10023	10290	10070	89	3060	500	7140	10	1	17873425	1805	82.79	0.76	12	0.02	122.00	13234.00	14200	20230206	-28.87	8730	20231024	15.69	14200	-28.87	20230206	8730	15.69	20231024	14200	-28.87	20230206	8730	15.69	20231024	1.14	N	044340	500	89 억		195802	N	N	0	N	00	N
161	20231201	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	0	3	0.00	173570	17	0.18	10210	10210	10210	13270	7150	10210	10210.00	1.10	0	-1	10463	10336	10243	10116	10023	10290	10070	89	3060	500	7140	10	1	17873425	1825	83.69	0.77	12	0.00	122.00	13234.00	14200	20230206	-28.10	8730	20231024	16.95	14200	-28.10	20230206	8730	16.95	20231024	14200	-28.10	20230206	8730	16.95	20231024	1.14	N	044340	500	89 억		195802	N	N	0	N	00	N