KissMeData/071460/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	160703	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
3	20231229	150658	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
4	20231229	140659	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
5	20231229	130658	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
6	20231229	120701	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
7	20231229	110631	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
8	20231229	100637	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
9	20231229	090637	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
10	20231228	160630	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
11	20231228	150637	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
12	20231228	140630	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
13	20231228	130630	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
14	20231228	120632	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
15	20231228	110633	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
16	20231228	100630	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
17	20231228	090630	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
18	20231227	160625	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
19	20231227	150634	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
20	20231227	140632	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
21	20231227	130627	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
22	20231227	120627	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
23	20231227	110631	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
24	20231227	100631	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
25	20231227	090633	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
26	20231226	160633	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
27	20231226	150630	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
28	20231226	140632	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
29	20231226	130631	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
30	20231226	120631	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
31	20231226	110633	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
32	20231226	100631	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
33	20231226	090632	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	613	613	613	613	613	613	613	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	00	N
34	20231222	160623	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	683	648	578	543	473	665	560	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	01	N
35	20231222	150620	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	683	648	578	543	473	665	560	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	01	N
36	20231222	140617	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	683	648	578	543	473	665	560	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	01	N
37	20231222	130620	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	683	648	578	543	473	665	560	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	01	N
38	20231222	120618	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	683	648	578	543	473	665	560	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	01	N
39	20231222	110620	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	683	648	578	543	473	665	560	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	01	N
40	20231222	100617	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	683	648	578	543	473	665	560	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	01	N
41	20231222	090618	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.42	0	0	683	648	578	543	473	665	560	319	183	500	0	1	1	35967295	220	-0.28	0.74	12	0.00	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		149772	N	N	0	N	01	N
42	20231221	160615	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	141	1	29.87	22933712778	39246900	692.75	510	613	508	613	331	472	584.32	0.79	0	-136572	542	506	486	450	430	497	441	319	141	500	0	1	1	35967295	220	-0.28	0.74	12	109.12	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		283126	N	N	0	N	00	N
43	20231221	150617	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	141	1	29.87	22893135243	39180705	691.58	510	613	508	613	331	472	584.30	0.79	0	-136572	542	506	486	450	430	497	441	319	141	500	0	1	1	35967295	220	-0.28	0.74	12	108.93	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		283126	N	N	0	N	00	N
44	20231221	140616	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	141	1	29.87	22870270343	39143405	690.92	510	613	508	613	331	472	584.27	0.79	0	-136572	542	506	486	450	430	497	441	319	141	500	0	1	1	35967295	220	-0.28	0.74	12	108.83	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		283126	N	N	0	N	00	N
45	20231221	130615	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	141	1	29.87	22860730224	39127842	690.65	510	613	508	613	331	472	584.26	0.79	0	-136572	542	506	486	450	430	497	441	319	141	500	0	1	1	35967295	220	-0.28	0.74	12	108.79	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		283126	N	N	0	N	00	N
46	20231221	120618	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	141	1	29.87	22848381952	39107698	690.29	510	613	508	613	331	472	584.24	0.79	0	-136572	542	506	486	450	430	497	441	319	141	500	0	1	1	35967295	220	-0.28	0.74	12	108.73	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		283126	N	N	0	N	00	N
47	20231221	110618	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	141	1	29.87	22807395546	39040836	689.11	510	613	508	613	331	472	584.19	0.79	0	-136572	542	506	486	450	430	497	441	319	141	500	0	1	1	35967295	220	-0.28	0.74	12	108.55	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		283126	N	N	0	N	00	N
48	20231221	100615	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	141	1	29.87	22738884214	38929072	687.14	510	613	508	613	331	472	584.11	0.79	0	-136572	542	506	486	450	430	497	441	319	141	500	0	1	1	35967295	220	-0.28	0.74	12	108.23	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		283126	N	N	0	N	00	N
49	20231221	090616	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	141	1	29.87	5231536021	8701819	153.60	510	613	508	613	331	472	601.20	0.79	0	-40720	542	506	486	450	430	497	441	319	141	500	0	1	1	35967295	220	-0.28	0.74	12	24.19	-2221.00	832.00	3180	20230207	-80.72	458	20231219	33.84	3180	-80.72	20230207	458	33.84	20231219	3180	-80.72	20230207	458	33.84	20231219	0.00	N	071460	500	318 억		283126	N	N	0	N	00	N
50	20231220	160617	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	9	2	1.94	2718739537	5504860	106.14	475	522	466	601	325	463	493.88	0.44	0	125853	595	528	493	426	391	511	409	319	138	500	0	1	1	35967295	170	-0.21	0.57	12	15.31	-2221.00	832.00	3180	20230207	-85.16	458	20231219	3.06	3180	-85.16	20230207	458	3.06	20231219	3180	-85.16	20230207	458	3.06	20231219	0.00	N	071460	500	318 억		156823	N	N	0	N	00	N
51	20231220	150649	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	19	2	4.10	2562531231	5174513	99.77	475	522	466	601	325	463	495.22	0.44	0	107485	595	528	493	426	391	511	409	319	138	500	0	1	1	35967295	173	-0.22	0.58	12	14.39	-2221.00	832.00	3180	20230207	-84.84	458	20231219	5.24	3180	-84.84	20230207	458	5.24	20231219	3180	-84.84	20230207	458	5.24	20231219	0.00	N	071460	500	318 억		156823	N	N	0	N	00	N
52	20231220	140656	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	22	2	4.75	2403911403	4844033	93.40	475	522	466	601	325	463	496.26	0.44	0	115191	595	528	493	426	391	511	409	319	138	500	0	1	1	35967295	174	-0.22	0.58	12	13.47	-2221.00	832.00	3180	20230207	-84.75	458	20231219	5.90	3180	-84.75	20230207	458	5.90	20231219	3180	-84.75	20230207	458	5.90	20231219	0.00	N	071460	500	318 억		156823	N	N	0	N	00	N
53	20231220	130653	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	22	2	4.75	2272933735	4571960	88.16	475	522	466	601	325	463	497.15	0.44	0	125882	595	528	493	426	391	511	409	319	138	500	0	1	1	35967295	174	-0.22	0.58	12	12.71	-2221.00	832.00	3180	20230207	-84.75	458	20231219	5.90	3180	-84.75	20230207	458	5.90	20231219	3180	-84.75	20230207	458	5.90	20231219	0.00	N	071460	500	318 억		156823	N	N	0	N	00	N
54	20231220	120614	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	28	2	6.05	2133656276	4287098	82.66	475	522	466	601	325	463	497.69	0.44	0	122274	595	528	493	426	391	511	409	319	138	500	0	1	1	35967295	177	-0.22	0.59	12	11.92	-2221.00	832.00	3180	20230207	-84.56	458	20231219	7.21	3180	-84.56	20230207	458	7.21	20231219	3180	-84.56	20230207	458	7.21	20231219	0.00	N	071460	500	318 억		156823	N	N	0	N	00	N
55	20231220	110617	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	22	2	4.75	1993498494	3999877	77.12	475	522	466	601	325	463	498.39	0.44	0	104873	595	528	493	426	391	511	409	319	138	500	0	1	1	35967295	174	-0.22	0.58	12	11.12	-2221.00	832.00	3180	20230207	-84.75	458	20231219	5.90	3180	-84.75	20230207	458	5.90	20231219	3180	-84.75	20230207	458	5.90	20231219	0.00	N	071460	500	318 억		156823	N	N	0	N	00	N
56	20231220	100617	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	17	2	3.67	1737839448	3474408	66.99	475	522	466	601	325	463	500.18	0.44	0	119337	595	528	493	426	391	511	409	319	138	500	0	1	1	35967295	173	-0.22	0.58	12	9.66	-2221.00	832.00	3180	20230207	-84.91	458	20231219	4.80	3180	-84.91	20230207	458	4.80	20231219	3180	-84.91	20230207	458	4.80	20231219	0.00	N	071460	500	318 억		156823	N	N	0	N	00	N
57	20231220	090616	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	19	2	4.10	122799155	257646	4.97	475	485	466	601	325	463	476.62	0.44	0	-37820	595	528	493	426	391	511	409	319	138	500	0	1	1	35967295	173	-0.22	0.58	12	0.72	-2221.00	832.00	3180	20230207	-84.84	458	20231219	5.24	3180	-84.84	20230207	458	5.24	20231219	3180	-84.84	20230207	458	5.24	20231219	0.00	N	071460	500	318 억		156823	N	N	0	N	00	N
58	20231219	160615	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	463	-18	5	-3.74	2521410350	5135699	665.61	476	560	458	625	337	481	490.99	0.39	0	14255	507	493	479	465	451	487	459	319	144	500	0	1	1	35967295	167	-0.21	0.56	12	14.28	-2221.00	832.00	3180	20230207	-85.44	458	20231219	1.09	3180	-85.44	20230207	458	1.09	20231219	3180	-85.44	20230207	458	1.09	20231219	0.00	N	071460	500	318 억		140933	N	N	0	N	00	N
59	20231219	150618	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	472	-9	5	-1.87	2340539438	4747527	615.30	476	560	458	625	337	481	493.01	0.39	0	-5675	507	493	479	465	451	487	459	319	144	500	0	1	1	35967295	170	-0.21	0.57	12	13.20	-2221.00	832.00	3180	20230207	-85.16	458	20231219	3.06	3180	-85.16	20230207	458	3.06	20231219	3180	-85.16	20230207	458	3.06	20231219	0.00	N	071460	500	318 억		140933	N	N	0	N	00	N
60	20231219	140615	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	467	-14	5	-2.91	493564301	1053739	136.57	476	481	460	625	337	481	468.35	0.39	0	80647	507	493	479	465	451	487	459	319	144	500	0	1	1	35967295	168	-0.21	0.56	12	2.93	-2221.00	832.00	3180	20230207	-85.31	460	20231219	1.52	3180	-85.31	20230207	460	1.52	20231219	3180	-85.31	20230207	460	1.52	20231219	0.00	N	071460	500	318 억		140933	N	N	0	N	00	N
61	20231219	130618	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	466	-15	5	-3.12	477620326	1019558	132.14	476	481	460	625	337	481	468.41	0.39	0	82797	507	493	479	465	451	487	459	319	144	500	0	1	1	35967295	168	-0.21	0.56	12	2.83	-2221.00	832.00	3180	20230207	-85.35	460	20231219	1.30	3180	-85.35	20230207	460	1.30	20231219	3180	-85.35	20230207	460	1.30	20231219	0.00	N	071460	500	318 억		140933	N	N	0	N	00	N
62	20231219	120618	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	468	-13	5	-2.70	345813246	735428	95.31	476	481	461	625	337	481	470.17	0.39	0	55051	507	493	479	465	451	487	459	319	144	500	0	1	1	35967295	168	-0.21	0.56	12	2.04	-2221.00	832.00	3180	20230207	-85.28	461	20231219	1.52	3180	-85.28	20230207	461	1.52	20231219	3180	-85.28	20230207	461	1.52	20231219	0.00	N	071460	500	318 억		140933	N	N	0	N	00	N
63	20231219	110617	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	471	-10	5	-2.08	295457979	628227	81.42	476	481	461	625	337	481	470.24	0.39	0	20559	507	493	479	465	451	487	459	319	144	500	0	1	1	35967295	169	-0.21	0.57	12	1.75	-2221.00	832.00	3180	20230207	-85.19	461	20231219	2.17	3180	-85.19	20230207	461	2.17	20231219	3180	-85.19	20230207	461	2.17	20231219	0.00	N	071460	500	318 억		140933	N	N	0	N	00	N
64	20231219	100614	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	473	-8	5	-1.66	237843711	505586	65.53	476	481	461	625	337	481	470.35	0.39	0	17428	507	493	479	465	451	487	459	319	144	500	0	1	1	35967295	170	-0.21	0.57	12	1.41	-2221.00	832.00	3180	20230207	-85.13	461	20231219	2.60	3180	-85.13	20230207	461	2.60	20231219	3180	-85.13	20230207	461	2.60	20231219	0.00	N	071460	500	318 억		140933	N	N	0	N	00	N
65	20231219	090615	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-3	5	-0.62	44379053	93715	12.15	476	481	470	625	337	481	473.25	0.39	0	7267	507	493	479	465	451	487	459	319	144	500	0	1	1	35967295	172	-0.22	0.57	12	0.26	-2221.00	832.00	3180	20230207	-84.97	465	20231218	2.80	3180	-84.97	20230207	465	2.80	20231218	3180	-84.97	20230207	465	2.80	20231218	0.00	N	071460	500	318 억		140933	N	N	0	N	00	N
66	20231218	160613	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	481	-7	5	-1.43	370111294	767994	75.24	490	493	465	634	342	488	481.92	0.49	0	-34192	509	498	489	478	469	494	474	319	146	500	0	1	1	35967295	173	-0.22	0.58	12	2.14	-2221.00	832.00	3180	20230207	-84.87	465	20231218	3.44	3180	-84.87	20230207	465	3.44	20231218	3180	-84.87	20230207	465	3.44	20231218	0.00	N	071460	500	318 억		175935	N	N	0	N	00	N
67	20231218	150614	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	486	-2	5	-0.41	333958930	693141	67.90	490	493	465	634	342	488	481.81	0.49	0	-34225	509	498	489	478	469	494	474	319	146	500	0	1	1	35967295	175	-0.22	0.58	12	1.93	-2221.00	832.00	3180	20230207	-84.72	465	20231218	4.52	3180	-84.72	20230207	465	4.52	20231218	3180	-84.72	20230207	465	4.52	20231218	0.00	N	071460	500	318 억		175935	N	N	0	N	00	N
68	20231218	140611	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	484	-4	5	-0.82	286647830	595383	58.33	490	493	465	634	342	488	481.45	0.49	0	-43272	509	498	489	478	469	494	474	319	146	500	0	1	1	35967295	174	-0.22	0.58	12	1.66	-2221.00	832.00	3180	20230207	-84.78	465	20231218	4.09	3180	-84.78	20230207	465	4.09	20231218	3180	-84.78	20230207	465	4.09	20231218	0.00	N	071460	500	318 억		175935	N	N	0	N	00	N
69	20231218	130612	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	486	-2	5	-0.41	265588615	552069	54.08	490	493	465	634	342	488	481.08	0.49	0	-39223	509	498	489	478	469	494	474	319	146	500	0	1	1	35967295	175	-0.22	0.58	12	1.53	-2221.00	832.00	3180	20230207	-84.72	465	20231218	4.52	3180	-84.72	20230207	465	4.52	20231218	3180	-84.72	20230207	465	4.52	20231218	0.00	N	071460	500	318 억		175935	N	N	0	N	00	N
70	20231218	120608	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	485	-3	5	-0.61	234747766	488684	47.87	490	493	465	634	342	488	480.37	0.49	0	-38545	509	498	489	478	469	494	474	319	146	500	0	1	1	35967295	174	-0.22	0.58	12	1.36	-2221.00	832.00	3180	20230207	-84.75	465	20231218	4.30	3180	-84.75	20230207	465	4.30	20231218	3180	-84.75	20230207	465	4.30	20231218	0.00	N	071460	500	318 억		175935	N	N	0	N	00	N
71	20231218	110611	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	485	-3	5	-0.61	207099913	431773	42.30	490	493	465	634	342	488	479.65	0.49	0	-35615	509	498	489	478	469	494	474	319	146	500	0	1	1	35967295	174	-0.22	0.58	12	1.20	-2221.00	832.00	3180	20230207	-84.75	465	20231218	4.30	3180	-84.75	20230207	465	4.30	20231218	3180	-84.75	20230207	465	4.30	20231218	0.00	N	071460	500	318 억		175935	N	N	0	N	00	N
72	20231218	100611	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	482	-6	5	-1.23	166800355	348158	34.11	490	493	465	634	342	488	479.09	0.49	0	-36426	509	498	489	478	469	494	474	319	146	500	0	1	1	35967295	173	-0.22	0.58	12	0.97	-2221.00	832.00	3180	20230207	-84.84	465	20231218	3.66	3180	-84.84	20230207	465	3.66	20231218	3180	-84.84	20230207	465	3.66	20231218	0.00	N	071460	500	318 억		175935	N	N	0	N	00	N
73	20231218	090608	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	486	-2	5	-0.41	53151383	110033	10.78	490	493	475	634	342	488	483.05	0.49	0	-9432	509	498	489	478	469	494	474	319	146	500	0	1	1	35967295	175	-0.22	0.58	12	0.31	-2221.00	832.00	3180	20230207	-84.72	475	20231218	2.32	3180	-84.72	20230207	475	2.32	20231218	3180	-84.72	20230207	475	2.32	20231218	0.00	N	071460	500	318 억		175935	N	N	0	N	00	N
74	20231215	160609	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	11	2	2.31	484913356	996400	43.03	500	500	480	620	334	477	486.66	0.39	0	38254	522	499	487	464	452	493	458	319	143	500	0	1	1	35967295	176	-0.22	0.59	12	2.77	-2221.00	832.00	3180	20230207	-84.65	475	20231214	2.74	3180	-84.65	20230207	475	2.74	20231214	3180	-84.65	20230207	475	2.74	20231214	0.00	N	071460	500	318 억		138813	N	N	0	N	00	N
75	20231215	150612	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	18	2	3.77	457231914	939880	40.59	500	500	480	620	334	477	486.48	0.39	0	45769	522	499	487	464	452	493	458	319	143	500	0	1	1	35967295	178	-0.22	0.59	12	2.61	-2221.00	832.00	3180	20230207	-84.43	475	20231214	4.21	3180	-84.43	20230207	475	4.21	20231214	3180	-84.43	20230207	475	4.21	20231214	0.00	N	071460	500	318 억		138813	N	N	0	N	00	N
76	20231215	140612	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	5	2	1.05	366232128	753271	32.53	500	500	480	620	334	477	486.19	0.39	0	57048	522	499	487	464	452	493	458	319	143	500	0	1	1	35967295	173	-0.22	0.58	12	2.09	-2221.00	832.00	3180	20230207	-84.84	475	20231214	1.47	3180	-84.84	20230207	475	1.47	20231214	3180	-84.84	20230207	475	1.47	20231214	0.00	N	071460	500	318 억		138813	N	N	0	N	00	N
77	20231215	130608	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	4	2	0.84	324461924	666577	28.79	500	500	480	620	334	477	486.76	0.39	0	49923	522	499	487	464	452	493	458	319	143	500	0	1	1	35967295	173	-0.22	0.58	12	1.85	-2221.00	832.00	3180	20230207	-84.87	475	20231214	1.26	3180	-84.87	20230207	475	1.26	20231214	3180	-84.87	20230207	475	1.26	20231214	0.00	N	071460	500	318 억		138813	N	N	0	N	00	N
78	20231215	120609	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	8	2	1.68	285227170	585397	25.28	500	500	480	620	334	477	487.24	0.39	0	51256	522	499	487	464	452	493	458	319	143	500	0	1	1	35967295	174	-0.22	0.58	12	1.63	-2221.00	832.00	3180	20230207	-84.75	475	20231214	2.11	3180	-84.75	20230207	475	2.11	20231214	3180	-84.75	20230207	475	2.11	20231214	0.00	N	071460	500	318 억		138813	N	N	0	N	00	N
79	20231215	110604	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	9	2	1.89	225600940	462427	19.97	500	500	480	620	334	477	487.86	0.39	0	54511	522	499	487	464	452	493	458	319	143	500	0	1	1	35967295	175	-0.22	0.58	12	1.29	-2221.00	832.00	3180	20230207	-84.72	475	20231214	2.32	3180	-84.72	20230207	475	2.32	20231214	3180	-84.72	20230207	475	2.32	20231214	0.00	N	071460	500	318 억		138813	N	N	0	N	00	N
80	20231215	100609	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	11	2	2.31	152482207	312186	13.48	500	500	480	620	334	477	488.43	0.39	0	25890	522	499	487	464	452	493	458	319	143	500	0	1	1	35967295	176	-0.22	0.59	12	0.87	-2221.00	832.00	3180	20230207	-84.65	475	20231214	2.74	3180	-84.65	20230207	475	2.74	20231214	3180	-84.65	20230207	475	2.74	20231214	0.00	N	071460	500	318 억		138813	N	N	0	N	00	N
81	20231215	090610	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	13	2	2.73	46407558	93555	4.04	500	500	486	620	334	477	496.05	0.39	0	-16238	522	499	487	464	452	493	458	319	143	500	0	1	1	35967295	176	-0.22	0.59	12	0.26	-2221.00	832.00	3180	20230207	-84.59	475	20231214	3.16	3180	-84.59	20230207	475	3.16	20231214	3180	-84.59	20230207	475	3.16	20231214	0.00	N	071460	500	318 억		138813	N	N	0	N	00	N
82	20231214	160606	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	477	-4	5	-0.83	1123614631	2295246	65.91	480	510	475	625	337	481	489.54	0.14	0	87912	533	507	493	467	453	500	460	319	144	500	0	1	1	35967295	172	-0.21	0.57	12	6.38	-2221.00	832.00	3180	20230207	-85.00	475	20231214	0.42	3180	-85.00	20230207	475	0.42	20231214	3180	-85.00	20230207	475	0.42	20231214	0.00	N	071460	500	318 억		51429	N	N	0	N	00	N
83	20231214	150628	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	481	0	3	0.00	1073432204	2190495	62.90	480	510	475	625	337	481	490.04	0.14	0	126953	533	507	493	467	453	500	460	319	144	500	0	1	1	35967295	173	-0.22	0.58	12	6.09	-2221.00	832.00	3180	20230207	-84.87	475	20231214	1.26	3180	-84.87	20230207	475	1.26	20231214	3180	-84.87	20230207	475	1.26	20231214	0.00	N	071460	500	318 억		51429	N	N	0	N	00	N
84	20231214	140614	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	488	7	2	1.46	897202084	1823812	52.37	480	510	476	625	337	481	491.94	0.14	0	63746	533	507	493	467	453	500	460	319	144	500	0	1	1	35967295	176	-0.22	0.59	12	5.07	-2221.00	832.00	3180	20230207	-84.65	476	20231214	2.52	3180	-84.65	20230207	476	2.52	20231214	3180	-84.65	20230207	476	2.52	20231214	0.00	N	071460	500	318 억		51429	N	N	0	N	00	N
85	20231214	130623	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	490	9	2	1.87	824192922	1674611	48.09	480	510	476	625	337	481	492.17	0.14	0	57000	533	507	493	467	453	500	460	319	144	500	0	1	1	35967295	176	-0.22	0.59	12	4.66	-2221.00	832.00	3180	20230207	-84.59	476	20231214	2.94	3180	-84.59	20230207	476	2.94	20231214	3180	-84.59	20230207	476	2.94	20231214	0.00	N	071460	500	318 억		51429	N	N	0	N	00	N
86	20231214	120635	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	490	9	2	1.87	751795679	1528265	43.88	480	510	476	625	337	481	491.93	0.14	0	66822	533	507	493	467	453	500	460	319	144	500	0	1	1	35967295	176	-0.22	0.59	12	4.25	-2221.00	832.00	3180	20230207	-84.59	476	20231214	2.94	3180	-84.59	20230207	476	2.94	20231214	3180	-84.59	20230207	476	2.94	20231214	0.00	N	071460	500	318 억		51429	N	N	0	N	00	N
87	20231214	110608	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	493	12	2	2.49	604603717	1229874	35.32	480	510	476	625	337	481	491.60	0.14	0	28514	533	507	493	467	453	500	460	319	144	500	0	1	1	35967295	177	-0.22	0.59	12	3.42	-2221.00	832.00	3180	20230207	-84.50	476	20231214	3.57	3180	-84.50	20230207	476	3.57	20231214	3180	-84.50	20230207	476	3.57	20231214	0.00	N	071460	500	318 억		51429	N	N	0	N	00	N
88	20231214	100602	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	482	1	2	0.21	470367096	953440	27.38	480	510	476	625	337	481	493.34	0.14	0	54302	533	507	493	467	453	500	460	319	144	500	0	1	1	35967295	173	-0.22	0.58	12	2.65	-2221.00	832.00	3180	20230207	-84.84	476	20231214	1.26	3180	-84.84	20230207	476	1.26	20231214	3180	-84.84	20230207	476	1.26	20231214	0.00	N	071460	500	318 억		51429	N	N	0	N	00	N
89	20231214	090541	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	25	2	5.20	139809525	282483	8.11	480	506	480	625	337	481	494.93	0.14	0	35870	533	507	493	467	453	500	460	319	144	500	0	1	1	35967295	182	-0.23	0.61	12	0.79	-2221.00	832.00	3180	20230207	-84.09	479	20231213	5.64	3180	-84.09	20230207	479	5.64	20231213	3180	-84.09	20230207	479	5.64	20231213	0.00	N	071460	500	318 억		51429	N	N	0	N	00	N
90	20231213	160605	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	481	-19	5	-3.80	1673857649	3421939	17.30	495	519	479	650	350	500	489.16	0.27	0	-44913	702	600	548	446	394	575	421	319	150	500	0	1	1	35967295	173	-0.22	0.58	12	9.51	-2221.00	832.00	3180	20230207	-84.87	479	20231213	0.42	3180	-84.87	20230207	479	0.42	20231213	3180	-84.87	20230207	479	0.42	20231213	0.00	N	071460	500	318 억		96939	N	N	0	N	01	N
91	20231213	150618	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	481	-19	5	-3.80	1634287543	3339698	16.89	495	519	479	650	350	500	489.35	0.27	0	-40388	702	600	548	446	394	575	421	319	150	500	0	1	1	35967295	173	-0.22	0.58	12	9.29	-2221.00	832.00	3180	20230207	-84.87	479	20231213	0.42	3180	-84.87	20230207	479	0.42	20231213	3180	-84.87	20230207	479	0.42	20231213	0.00	N	071460	500	318 억		96939	N	N	0	N	01	N
92	20231213	140618	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	482	-18	5	-3.60	1513470333	3089044	15.62	495	519	479	650	350	500	489.95	0.27	0	-44234	702	600	548	446	394	575	421	319	150	500	0	1	1	35967295	173	-0.22	0.58	12	8.59	-2221.00	832.00	3180	20230207	-84.84	479	20231213	0.63	3180	-84.84	20230207	479	0.63	20231213	3180	-84.84	20230207	479	0.63	20231213	0.00	N	071460	500	318 억		96939	N	N	0	N	01	N
93	20231213	130618	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	488	-12	5	-2.40	1419246642	2894060	14.63	495	519	479	650	350	500	490.40	0.27	0	-42518	702	600	548	446	394	575	421	319	150	500	0	1	1	35967295	176	-0.22	0.59	12	8.05	-2221.00	832.00	3180	20230207	-84.65	479	20231213	1.88	3180	-84.65	20230207	479	1.88	20231213	3180	-84.65	20230207	479	1.88	20231213	0.00	N	071460	500	318 억		96939	N	N	0	N	01	N
94	20231213	120616	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	505	5	2	1.00	1169009151	2388751	12.08	495	519	479	650	350	500	489.38	0.27	0	-37243	702	600	548	446	394	575	421	319	150	500	0	1	1	35967295	182	-0.23	0.61	12	6.64	-2221.00	832.00	3180	20230207	-84.12	479	20231213	5.43	3180	-84.12	20230207	479	5.43	20231213	3180	-84.12	20230207	479	5.43	20231213	0.00	N	071460	500	318 억		96939	N	N	0	N	01	N
95	20231213	110618	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	488	-12	5	-2.40	834311311	1713513	8.66	495	499	479	650	350	500	486.90	0.27	0	11673	702	600	548	446	394	575	421	319	150	500	0	1	1	35967295	176	-0.22	0.59	12	4.76	-2221.00	832.00	3180	20230207	-84.65	479	20231213	1.88	3180	-84.65	20230207	479	1.88	20231213	3180	-84.65	20230207	479	1.88	20231213	0.00	N	071460	500	318 억		96939	N	N	0	N	01	N
96	20231213	100621	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	489	-11	5	-2.20	597570150	1227218	6.21	495	499	479	650	350	500	486.93	0.27	0	-28079	702	600	548	446	394	575	421	319	150	500	0	1	1	35967295	176	-0.22	0.59	12	3.41	-2221.00	832.00	3180	20230207	-84.62	479	20231213	2.09	3180	-84.62	20230207	479	2.09	20231213	3180	-84.62	20230207	479	2.09	20231213	0.00	N	071460	500	318 억		96939	N	N	0	N	01	N
97	20231213	090612	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	488	-12	5	-2.40	165774302	339521	1.72	495	499	485	650	350	500	488.24	0.27	0	34758	702	600	548	446	394	575	421	319	150	500	0	1	1	35967295	176	-0.22	0.59	12	0.94	-2221.00	832.00	3180	20230207	-84.65	485	20231213	0.62	3180	-84.65	20230207	485	0.62	20231213	3180	-84.65	20230207	485	0.62	20231213	0.00	N	071460	500	318 억		96939	N	N	0	N	01	N
98	20231212	160551	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	500	-40	5	-7.41	11012452534	19702222	1182.54	536	650	496	702	378	540	558.99	0.19	0	27696	573	556	548	531	523	552	527	319	162	500	0	1	1	35967295	180	-0.23	0.60	12	54.78	-2221.00	832.00	3180	20230207	-84.28	496	20231212	0.81	3180	-84.28	20230207	496	0.81	20231212	3180	-84.28	20230207	496	0.81	20231212	0.00	N	071460	500	318 억		67669	N	N	0	N	00	N
99	20231212	150558	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	506	-34	5	-6.30	10784177698	19248102	1155.28	536	650	496	702	378	540	560.27	0.19	0	-1225	573	556	548	531	523	552	527	319	162	500	0	1	1	35967295	182	-0.23	0.61	12	53.52	-2221.00	832.00	3180	20230207	-84.09	496	20231212	2.02	3180	-84.09	20230207	496	2.02	20231212	3180	-84.09	20230207	496	2.02	20231212	0.00	N	071460	500	318 억		67669	N	N	0	N	00	N
100	20231212	140529	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	505	-35	5	-6.48	10511345514	18710390	1123.01	536	650	496	702	378	540	561.79	0.19	0	33966	573	556	548	531	523	552	527	319	162	500	0	1	1	35967295	182	-0.23	0.61	12	52.02	-2221.00	832.00	3180	20230207	-84.12	496	20231212	1.81	3180	-84.12	20230207	496	1.81	20231212	3180	-84.12	20230207	496	1.81	20231212	0.00	N	071460	500	318 억		67669	N	N	0	N	00	N
101	20231212	130528	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	520	-20	5	-3.70	9854097513	17414573	1045.23	536	650	508	702	378	540	565.85	0.19	0	-29620	573	556	548	531	523	552	527	319	162	500	0	1	1	35967295	187	-0.23	0.62	12	48.42	-2221.00	832.00	3180	20230207	-83.65	508	20231212	2.36	3180	-83.65	20230207	508	2.36	20231212	3180	-83.65	20230207	508	2.36	20231212	0.00	N	071460	500	318 억		67669	N	N	0	N	00	N
102	20231212	120526	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	521	-19	5	-3.52	9341478979	16427914	986.01	536	650	508	702	378	540	568.63	0.19	0	-26595	573	556	548	531	523	552	527	319	162	500	0	1	1	35967295	187	-0.23	0.63	12	45.67	-2221.00	832.00	3180	20230207	-83.62	508	20231212	2.56	3180	-83.62	20230207	508	2.56	20231212	3180	-83.62	20230207	508	2.56	20231212	0.00	N	071460	500	318 억		67669	N	N	0	N	00	N
103	20231212	110533	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	544	4	2	0.74	8153506952	14184087	851.34	536	650	508	702	378	540	574.83	0.19	0	87536	573	556	548	531	523	552	527	319	162	500	0	1	1	35967295	196	-0.24	0.65	12	39.44	-2221.00	832.00	3180	20230207	-82.89	508	20231212	7.09	3180	-82.89	20230207	508	7.09	20231212	3180	-82.89	20230207	508	7.09	20231212	0.00	N	071460	500	318 억		67669	N	N	0	N	00	N
104	20231212	100554	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	514	-26	5	-4.81	419938738	807580	48.47	536	542	510	702	378	540	520.00	0.19	0	106119	573	556	548	531	523	552	527	319	162	500	0	1	1	35967295	185	-0.23	0.62	12	2.25	-2221.00	832.00	3180	20230207	-83.84	510	20231212	0.78	3180	-83.84	20230207	510	0.78	20231212	3180	-83.84	20230207	510	0.78	20231212	0.00	N	071460	500	318 억		67669	N	N	0	N	00	N
105	20231212	090552	51	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	526	-14	5	-2.59	56028445	106425	6.39	536	536	515	702	378	540	526.46	0.19	0	10806	573	556	548	531	523	552	527	319	162	500	0	1	1	35967295	189	-0.24	0.63	12	0.30	-2221.00	832.00	3180	20230207	-83.46	515	20231212	2.14	3180	-83.46	20230207	515	2.14	20231212	3180	-83.46	20230207	515	2.14	20231212	0.00	N	071460	500	318 억		67669	N	N	0	N	00	N
106	20231211	160555	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-20	5	-3.57	902151484	1651826	53.53	562	565	540	728	392	560	546.15	0.20	-40433	-43949	600	579	568	547	536	574	542	319	168	500	0	1	1	35967295	194	-0.24	0.65	12	4.59	-2221.00	832.00	3180	20230207	-83.02	521	20230926	3.65	3180	-83.02	20230207	521	3.65	20230926	3180	-83.02	20230207	521	3.65	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
107	20231211	150552	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-17	5	-3.04	795569351	1454768	47.15	562	565	540	728	392	560	546.87	0.20	-40433	-51481	600	579	568	547	536	574	542	319	168	500	0	1	1	35967295	195	-0.24	0.65	12	4.04	-2221.00	832.00	3180	20230207	-82.92	521	20230926	4.22	3180	-82.92	20230207	521	4.22	20230926	3180	-82.92	20230207	521	4.22	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
108	20231211	140552	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-15	5	-2.68	723778169	1322526	42.86	562	565	540	728	392	560	547.27	0.20	-40433	-52391	600	579	568	547	536	574	542	319	168	500	0	1	1	35967295	196	-0.25	0.66	12	3.68	-2221.00	832.00	3180	20230207	-82.86	521	20230926	4.61	3180	-82.86	20230207	521	4.61	20230926	3180	-82.86	20230207	521	4.61	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
109	20231211	130554	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-15	5	-2.68	625115456	1141785	37.00	562	565	540	728	392	560	547.49	0.20	-40433	-37380	600	579	568	547	536	574	542	319	168	500	0	1	1	35967295	196	-0.25	0.66	12	3.17	-2221.00	832.00	3180	20230207	-82.86	521	20230926	4.61	3180	-82.86	20230207	521	4.61	20230926	3180	-82.86	20230207	521	4.61	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
110	20231211	120552	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-19	5	-3.39	546219092	996503	32.30	562	565	540	728	392	560	548.14	0.20	-40433	-40880	600	579	568	547	536	574	542	319	168	500	0	1	1	35967295	195	-0.24	0.65	12	2.77	-2221.00	832.00	3180	20230207	-82.99	521	20230926	3.84	3180	-82.99	20230207	521	3.84	20230926	3180	-82.99	20230207	521	3.84	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
111	20231211	110551	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-17	5	-3.04	450372060	819864	26.57	562	565	540	728	392	560	549.33	0.20	-40433	8107	600	579	568	547	536	574	542	319	168	500	0	1	1	35967295	195	-0.24	0.65	12	2.28	-2221.00	832.00	3180	20230207	-82.92	521	20230926	4.22	3180	-82.92	20230207	521	4.22	20230926	3180	-82.92	20230207	521	4.22	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
112	20231211	100550	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-11	5	-1.96	323282069	586826	19.02	562	565	540	728	392	560	550.90	0.20	-40433	-12791	600	579	568	547	536	574	542	319	168	500	0	1	1	35967295	197	-0.25	0.66	12	1.63	-2221.00	832.00	3180	20230207	-82.74	521	20230926	5.37	3180	-82.74	20230207	521	5.37	20230926	3180	-82.74	20230207	521	5.37	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
113	20231211	090548	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	561	1	2	0.18	77072827	138161	4.48	562	565	540	728	392	560	557.85	0.20	-40433	-40627	600	579	568	547	536	574	542	319	168	500	0	1	1	35967295	202	-0.25	0.67	12	0.38	-2221.00	832.00	3180	20230207	-82.36	521	20230926	7.68	3180	-82.36	20230207	521	7.68	20230926	3180	-82.36	20230207	521	7.68	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
114	20231208	160544	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-31	5	-5.25	1736605676	3063475	11.66	580	589	557	768	414	591	566.87	0.20	0	41264	825	707	649	531	473	679	503	319	177	500	0	1	1	35967295	201	-0.25	0.67	12	8.52	-2221.00	832.00	3180	20230207	-82.39	521	20230926	7.49	3180	-82.39	20230207	521	7.49	20230926	3180	-82.39	20230207	521	7.49	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
115	20231208	150546	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-26	5	-4.40	1588164431	2798840	10.65	580	589	557	768	414	591	567.40	0.20	0	28162	825	707	649	531	473	679	503	319	177	500	0	1	1	35967295	203	-0.25	0.68	12	7.78	-2221.00	832.00	3180	20230207	-82.23	521	20230926	8.45	3180	-82.23	20230207	521	8.45	20230926	3180	-82.23	20230207	521	8.45	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
116	20231208	140545	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	-22	5	-3.72	1433258920	2524640	9.61	580	589	557	768	414	591	567.67	0.20	0	15790	825	707	649	531	473	679	503	319	177	500	0	1	1	35967295	205	-0.26	0.68	12	7.02	-2221.00	832.00	3180	20230207	-82.11	521	20230926	9.21	3180	-82.11	20230207	521	9.21	20230926	3180	-82.11	20230207	521	9.21	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
117	20231208	130545	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	-22	5	-3.72	1320877378	2326673	8.86	580	589	557	768	414	591	567.67	0.20	0	-1256	825	707	649	531	473	679	503	319	177	500	0	1	1	35967295	205	-0.26	0.68	12	6.47	-2221.00	832.00	3180	20230207	-82.11	521	20230926	9.21	3180	-82.11	20230207	521	9.21	20230926	3180	-82.11	20230207	521	9.21	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
118	20231208	120542	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-24	5	-4.06	1080516340	1904254	7.25	580	589	557	768	414	591	567.37	0.20	0	23798	825	707	649	531	473	679	503	319	177	500	0	1	1	35967295	204	-0.26	0.68	12	5.29	-2221.00	832.00	3180	20230207	-82.17	521	20230926	8.83	3180	-82.17	20230207	521	8.83	20230926	3180	-82.17	20230207	521	8.83	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
119	20231208	110541	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-28	5	-4.74	984096657	1733959	6.60	580	589	557	768	414	591	567.49	0.20	0	21124	825	707	649	531	473	679	503	319	177	500	0	1	1	35967295	202	-0.25	0.68	12	4.82	-2221.00	832.00	3180	20230207	-82.30	521	20230926	8.06	3180	-82.30	20230207	521	8.06	20230926	3180	-82.30	20230207	521	8.06	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
120	20231208	100548	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	-22	5	-3.72	774416095	1363674	5.19	580	589	557	768	414	591	567.82	0.20	0	-9881	825	707	649	531	473	679	503	319	177	500	0	1	1	35967295	205	-0.26	0.68	12	3.79	-2221.00	832.00	3180	20230207	-82.11	521	20230926	9.21	3180	-82.11	20230207	521	9.21	20230926	3180	-82.11	20230207	521	9.21	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
121	20231208	090539	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	-21	5	-3.55	214683096	378264	1.44	580	589	557	768	414	591	567.30	0.20	0	30488	825	707	649	531	473	679	503	319	177	500	0	1	1	35967295	205	-0.26	0.69	12	1.05	-2221.00	832.00	3180	20230207	-82.08	521	20230926	9.40	3180	-82.08	20230207	521	9.40	20230926	3180	-82.08	20230207	521	9.40	20230926	0.00	N	071460	500	318 억		71466	N	N	0	N	00	N
122	20231207	160542	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	1	2	0.17	18278414278	26089000	4159.05	610	767	591	767	413	590	700.84	0.29	0	-38209	623	606	596	579	569	601	574	319	177	500	0	1	1	35967295	213	-0.27	0.71	12	72.54	-2221.00	832.00	3180	20230207	-81.42	521	20230926	13.44	3180	-81.42	20230207	521	13.44	20230926	3180	-81.42	20230207	521	13.44	20230926	0.00	N	071460	500	318 억		104459	N	N	0	N	00	N
123	20231207	150543	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	597	7	2	1.19	17652359193	25042784	3992.26	610	767	591	767	413	590	704.89	0.29	0	-7816	623	606	596	579	569	601	574	319	177	500	0	1	1	35967295	215	-0.27	0.72	12	69.63	-2221.00	832.00	3180	20230207	-81.23	521	20230926	14.59	3180	-81.23	20230207	521	14.59	20230926	3180	-81.23	20230207	521	14.59	20230926	0.00	N	071460	500	318 억		104459	N	N	0	N	00	N
124	20231207	140540	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	674	84	2	14.24	15681741144	21934622	3496.77	610	767	610	767	413	590	714.93	0.29	0	-68283	623	606	596	579	569	601	574	319	177	500	0	1	1	35967295	242	-0.30	0.81	12	60.98	-2221.00	832.00	3180	20230207	-78.81	521	20230926	29.37	3180	-78.81	20230207	521	29.37	20230926	3180	-78.81	20230207	521	29.37	20230926	0.00	N	071460	500	318 억		104459	N	N	0	N	00	N
125	20231207	130541	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	671	81	2	13.73	14918655822	20822554	3319.48	610	767	610	767	413	590	716.47	0.29	0	-38019	623	606	596	579	569	601	574	319	177	500	0	1	1	35967295	241	-0.30	0.81	12	57.89	-2221.00	832.00	3180	20230207	-78.90	521	20230926	28.79	3180	-78.90	20230207	521	28.79	20230926	3180	-78.90	20230207	521	28.79	20230926	0.00	N	071460	500	318 억		104459	N	N	0	N	00	N
126	20231207	120542	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	699	109	2	18.47	14014110631	19503543	3109.21	610	767	610	767	413	590	718.54	0.29	0	-42560	623	606	596	579	569	601	574	319	177	500	0	1	1	35967295	251	-0.31	0.84	12	54.23	-2221.00	832.00	3180	20230207	-78.02	521	20230926	34.17	3180	-78.02	20230207	521	34.17	20230926	3180	-78.02	20230207	521	34.17	20230926	0.00	N	071460	500	318 억		104459	N	N	0	N	00	N
127	20231207	110539	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	115	2	19.49	12403678274	17213283	2744.10	610	767	610	767	413	590	720.59	0.29	0	-41468	623	606	596	579	569	601	574	319	177	500	0	1	1	35967295	254	-0.32	0.85	12	47.86	-2221.00	832.00	3180	20230207	-77.83	521	20230926	35.32	3180	-77.83	20230207	521	35.32	20230926	3180	-77.83	20230207	521	35.32	20230926	0.00	N	071460	500	318 억		104459	N	N	0	N	00	N
128	20231207	100537	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	670	80	2	13.56	9891055872	13569400	2163.20	610	767	610	767	413	590	728.92	0.29	0	-5158	623	606	596	579	569	601	574	319	177	500	0	1	1	35967295	241	-0.30	0.81	12	37.73	-2221.00	832.00	3180	20230207	-78.93	521	20230926	28.60	3180	-78.93	20230207	521	28.60	20230926	3180	-78.93	20230207	521	28.60	20230926	0.00	N	071460	500	318 억		104459	N	N	0	N	00	N
129	20231207	090542	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	736	146	2	24.75	599277635	867253	138.26	610	736	610	767	413	590	691.01	0.29	0	20906	623	606	596	579	569	601	574	319	177	500	0	1	1	35967295	265	-0.33	0.88	12	2.41	-2221.00	832.00	3180	20230207	-76.86	521	20230926	41.27	3180	-76.86	20230207	521	41.27	20230926	3180	-76.86	20230207	521	41.27	20230926	0.00	N	071460	500	318 억		104459	Y	N	0	N	00	N
130	20231206	160533	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-11	5	-1.83	370821168	622001	62.45	592	613	586	781	421	601	596.18	0.35	0	-19513	659	630	601	572	543	644	586	319	180	500	0	1	1	35967295	212	-0.27	0.71	12	1.73	-2221.00	832.00	3180	20230207	-81.45	521	20230926	13.24	3180	-81.45	20230207	521	13.24	20230926	3180	-81.45	20230207	521	13.24	20230926	0.00	N	071460	500	318 억		125463	N	N	0	N	00	N
131	20231206	150543	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-11	5	-1.83	347884920	582993	58.53	592	613	587	781	421	601	596.72	0.35	0	-18876	659	630	601	572	543	644	586	319	180	500	0	1	1	35967295	212	-0.27	0.71	12	1.62	-2221.00	832.00	3180	20230207	-81.45	521	20230926	13.24	3180	-81.45	20230207	521	13.24	20230926	3180	-81.45	20230207	521	13.24	20230926	0.00	N	071460	500	318 억		125463	N	N	0	N	00	N
132	20231206	140541	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-3	5	-0.50	258786311	432178	43.39	592	613	590	781	421	601	598.80	0.35	0	-20641	659	630	601	572	543	644	586	319	180	500	0	1	1	35967295	215	-0.27	0.72	12	1.20	-2221.00	832.00	3180	20230207	-81.19	521	20230926	14.78	3180	-81.19	20230207	521	14.78	20230926	3180	-81.19	20230207	521	14.78	20230926	0.00	N	071460	500	318 억		125463	N	N	0	N	00	N
133	20231206	130536	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	-7	5	-1.16	248062965	414175	41.58	592	613	590	781	421	601	598.93	0.35	0	-19098	659	630	601	572	543	644	586	319	180	500	0	1	1	35967295	214	-0.27	0.71	12	1.15	-2221.00	832.00	3180	20230207	-81.32	521	20230926	14.01	3180	-81.32	20230207	521	14.01	20230926	3180	-81.32	20230207	521	14.01	20230926	0.00	N	071460	500	318 억		125463	N	N	0	N	00	N
134	20231206	120531	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	0	3	0.00	222500271	371297	37.28	592	613	590	781	421	601	599.25	0.35	0	-15375	659	630	601	572	543	644	586	319	180	500	0	1	1	35967295	216	-0.27	0.72	12	1.03	-2221.00	832.00	3180	20230207	-81.10	521	20230926	15.36	3180	-81.10	20230207	521	15.36	20230926	3180	-81.10	20230207	521	15.36	20230926	0.00	N	071460	500	318 억		125463	N	N	0	N	00	N
135	20231206	110543	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	597	-4	5	-0.67	185482688	309149	31.04	592	613	590	781	421	601	599.98	0.35	0	-17307	659	630	601	572	543	644	586	319	180	500	0	1	1	35967295	215	-0.27	0.72	12	0.86	-2221.00	832.00	3180	20230207	-81.23	521	20230926	14.59	3180	-81.23	20230207	521	14.59	20230926	3180	-81.23	20230207	521	14.59	20230926	0.00	N	071460	500	318 억		125463	N	N	0	N	00	N
136	20231206	100539	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	1	2	0.17	138765888	230770	23.17	592	613	590	781	421	601	601.32	0.35	0	-26222	659	630	601	572	543	644	586	319	180	500	0	1	1	35967295	217	-0.27	0.72	12	0.64	-2221.00	832.00	3180	20230207	-81.07	521	20230926	15.55	3180	-81.07	20230207	521	15.55	20230926	3180	-81.07	20230207	521	15.55	20230926	0.00	N	071460	500	318 억		125463	N	N	0	N	00	N
137	20231206	090537	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	7	2	1.16	12498693	20772	2.09	592	608	592	781	421	601	601.71	0.35	0	-4360	659	630	601	572	543	644	586	319	180	500	0	1	1	35967295	219	-0.27	0.73	12	0.06	-2221.00	832.00	3180	20230207	-80.88	521	20230926	16.70	3180	-80.88	20230207	521	16.70	20230926	3180	-80.88	20230207	521	16.70	20230926	0.00	N	071460	500	318 억		125463	N	N	0	N	00	N
138	20231205	160540	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-1	5	-0.17	596842157	994307	99.94	582	630	572	782	422	602	600.26	0.18	0	61808	658	630	615	587	572	622	579	319	180	500	0	1	1	35967295	216	-0.27	0.72	12	2.76	-2221.00	832.00	3180	20230207	-81.10	521	20230926	15.36	3180	-81.10	20230207	521	15.36	20230926	3180	-81.10	20230207	521	15.36	20230926	0.00	N	071460	500	318 억		65255	N	N	0	N	00	N
139	20231205	150538	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	597	-5	5	-0.83	586958550	977800	98.28	582	630	572	782	422	602	600.28	0.18	0	60120	658	630	615	587	572	622	579	319	180	500	0	1	1	35967295	215	-0.27	0.72	12	2.72	-2221.00	832.00	3180	20230207	-81.23	521	20230926	14.59	3180	-81.23	20230207	521	14.59	20230926	3180	-81.23	20230207	521	14.59	20230926	0.00	N	071460	500	318 억		65255	N	N	0	N	00	N
140	20231205	140539	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	4	2	0.66	535747103	892380	89.69	582	630	572	782	422	602	600.36	0.18	0	64576	658	630	615	587	572	622	579	319	180	500	0	1	1	35967295	218	-0.27	0.73	12	2.48	-2221.00	832.00	3180	20230207	-80.94	521	20230926	16.31	3180	-80.94	20230207	521	16.31	20230926	3180	-80.94	20230207	521	16.31	20230926	0.00	N	071460	500	318 억		65255	N	N	0	N	00	N
141	20231205	130537	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	7	2	1.16	503760273	839758	84.41	582	630	572	782	422	602	599.89	0.18	0	82697	658	630	615	587	572	622	579	319	180	500	0	1	1	35967295	219	-0.27	0.73	12	2.33	-2221.00	832.00	3180	20230207	-80.85	521	20230926	16.89	3180	-80.85	20230207	521	16.89	20230926	3180	-80.85	20230207	521	16.89	20230926	0.00	N	071460	500	318 억		65255	N	N	0	N	00	N
142	20231205	120533	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-4	5	-0.66	460355771	768145	77.21	582	630	572	782	422	602	599.31	0.18	0	79579	658	630	615	587	572	622	579	319	180	500	0	1	1	35967295	215	-0.27	0.72	12	2.14	-2221.00	832.00	3180	20230207	-81.19	521	20230926	14.78	3180	-81.19	20230207	521	14.78	20230926	3180	-81.19	20230207	521	14.78	20230926	0.00	N	071460	500	318 억		65255	N	N	0	N	00	N
143	20231205	110533	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	-8	5	-1.33	393465619	656087	65.94	582	630	572	782	422	602	599.72	0.18	0	68534	658	630	615	587	572	622	579	319	180	500	0	1	1	35967295	214	-0.27	0.71	12	1.82	-2221.00	832.00	3180	20230207	-81.32	521	20230926	14.01	3180	-81.32	20230207	521	14.01	20230926	3180	-81.32	20230207	521	14.01	20230926	0.00	N	071460	500	318 억		65255	N	N	0	N	00	N
144	20231205	100535	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	10	2	1.66	304545002	507000	50.96	582	630	572	782	422	602	600.68	0.18	0	53511	658	630	615	587	572	622	579	319	180	500	0	1	1	35967295	220	-0.28	0.74	12	1.41	-2221.00	832.00	3180	20230207	-80.75	521	20230926	17.47	3180	-80.75	20230207	521	17.47	20230926	3180	-80.75	20230207	521	17.47	20230926	0.00	N	071460	500	318 억		65255	N	N	0	N	00	N
145	20231205	090533	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	-16	5	-2.66	40964770	70043	7.04	582	594	580	782	422	602	584.85	0.18	0	16642	658	630	615	587	572	622	579	319	180	500	0	1	1	35967295	211	-0.26	0.70	12	0.19	-2221.00	832.00	3180	20230207	-81.57	521	20230926	12.48	3180	-81.57	20230207	521	12.48	20230926	3180	-81.57	20230207	521	12.48	20230926	0.00	N	071460	500	318 억		65255	N	N	0	N	00	N
146	20231204	160533	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-42	5	-6.52	604806924	984018	21.86	640	643	600	837	451	644	614.66	0.22	0	-12018	818	730	684	596	550	708	574	319	193	500	0	1	1	35967295	217	-0.27	0.72	12	2.74	-2221.00	832.00	3180	20230207	-81.07	521	20230926	15.55	3180	-81.07	20230207	521	15.55	20230926	3180	-81.07	20230207	521	15.55	20230926	0.00	N	071460	500	318 억		78779	N	N	0	N	00	N
147	20231204	150535	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	-34	5	-5.28	550082592	893514	19.85	640	643	600	837	451	644	615.64	0.22	0	-12017	818	730	684	596	550	708	574	319	193	500	0	1	1	35967295	219	-0.27	0.73	12	2.48	-2221.00	832.00	3180	20230207	-80.82	521	20230926	17.08	3180	-80.82	20230207	521	17.08	20230926	3180	-80.82	20230207	521	17.08	20230926	0.00	N	071460	500	318 억		78779	N	N	0	N	00	N
148	20231204	140532	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	-32	5	-4.97	513739412	833836	18.52	640	643	600	837	451	644	616.12	0.22	0	-9732	818	730	684	596	550	708	574	319	193	500	0	1	1	35967295	220	-0.28	0.74	12	2.32	-2221.00	832.00	3180	20230207	-80.75	521	20230926	17.47	3180	-80.75	20230207	521	17.47	20230926	3180	-80.75	20230207	521	17.47	20230926	0.00	N	071460	500	318 억		78779	N	N	0	N	00	N
149	20231204	130530	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	-21	5	-3.26	496490539	805812	17.90	640	643	600	837	451	644	616.14	0.22	0	-12912	818	730	684	596	550	708	574	319	193	500	0	1	1	35967295	224	-0.28	0.75	12	2.24	-2221.00	832.00	3180	20230207	-80.41	521	20230926	19.58	3180	-80.41	20230207	521	19.58	20230926	3180	-80.41	20230207	521	19.58	20230926	0.00	N	071460	500	318 억		78779	N	N	0	N	00	N
150	20231204	120529	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	-32	5	-4.97	419515976	680540	15.12	640	643	600	837	451	644	616.45	0.22	0	21863	818	730	684	596	550	708	574	319	193	500	0	1	1	35967295	220	-0.28	0.74	12	1.89	-2221.00	832.00	3180	20230207	-80.75	521	20230926	17.47	3180	-80.75	20230207	521	17.47	20230926	3180	-80.75	20230207	521	17.47	20230926	0.00	N	071460	500	318 억		78779	N	N	0	N	00	N
151	20231204	110532	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-31	5	-4.81	374431012	606959	13.48	640	643	600	837	451	644	616.90	0.22	0	31903	818	730	684	596	550	708	574	319	193	500	0	1	1	35967295	220	-0.28	0.74	12	1.69	-2221.00	832.00	3180	20230207	-80.72	521	20230926	17.66	3180	-80.72	20230207	521	17.66	20230926	3180	-80.72	20230207	521	17.66	20230926	0.00	N	071460	500	318 억		78779	N	N	0	N	00	N
152	20231204	100531	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-31	5	-4.81	262434674	422709	9.39	640	643	605	837	451	644	620.84	0.22	0	62771	818	730	684	596	550	708	574	319	193	500	0	1	1	35967295	220	-0.28	0.74	12	1.18	-2221.00	832.00	3180	20230207	-80.72	521	20230926	17.66	3180	-80.72	20230207	521	17.66	20230926	3180	-80.72	20230207	521	17.66	20230926	0.00	N	071460	500	318 억		78779	N	N	0	N	00	N
153	20231204	090531	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	641	-3	5	-0.47	30687570	48678	1.08	640	641	625	837	451	644	630.42	0.22	0	11676	818	730	684	596	550	708	574	319	193	500	0	1	1	35967295	231	-0.29	0.77	12	0.14	-2221.00	832.00	3180	20230207	-79.84	521	20230926	23.03	3180	-79.84	20230207	521	23.03	20230926	3180	-79.84	20230207	521	23.03	20230926	0.00	N	071460	500	318 억		78779	N	N	0	N	00	N
154	20231201	160531	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	644	-30	5	-4.45	3088188747	4487507	168.23	665	772	638	876	472	674	688.18	0.52	0	-109480	778	726	698	646	618	712	632	319	202	500	0	1	1	35967295	232	-0.29	0.77	12	12.48	-2221.00	832.00	3180	20230207	-79.75	521	20230926	23.61	3180	-79.75	20230207	521	23.61	20230926	3180	-79.75	20230207	521	23.61	20230926	0.00	N	071460	500	318 억		186992	N	N	0	N	00	N
155	20231201	150530	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	644	-30	5	-4.45	3047359119	4424004	165.85	665	772	638	876	472	674	688.82	0.52	0	-112382	778	726	698	646	618	712	632	319	202	500	0	1	1	35967295	232	-0.29	0.77	12	12.30	-2221.00	832.00	3180	20230207	-79.75	521	20230926	23.61	3180	-79.75	20230207	521	23.61	20230926	3180	-79.75	20230207	521	23.61	20230926	0.00	N	071460	500	318 억		186992	N	N	0	N	00	N
156	20231201	140530	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	642	-32	5	-4.75	2906182762	4203974	157.60	665	772	638	876	472	674	691.29	0.52	0	-74026	778	726	698	646	618	712	632	319	202	500	0	1	1	35967295	231	-0.29	0.77	12	11.69	-2221.00	832.00	3180	20230207	-79.81	521	20230926	23.22	3180	-79.81	20230207	521	23.22	20230926	3180	-79.81	20230207	521	23.22	20230926	0.00	N	071460	500	318 억		186992	N	N	0	N	00	N
157	20231201	130529	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	645	-29	5	-4.30	2804278261	4045264	151.65	665	772	638	876	472	674	693.23	0.52	0	-86452	778	726	698	646	618	712	632	319	202	500	0	1	1	35967295	232	-0.29	0.78	12	11.25	-2221.00	832.00	3180	20230207	-79.72	521	20230926	23.80	3180	-79.72	20230207	521	23.80	20230926	3180	-79.72	20230207	521	23.80	20230926	0.00	N	071460	500	318 억		186992	N	N	0	N	00	N
158	20231201	120534	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	650	-24	5	-3.56	2640067077	3791757	142.14	665	772	638	876	472	674	696.27	0.52	0	-99203	778	726	698	646	618	712	632	319	202	500	0	1	1	35967295	234	-0.29	0.78	12	10.54	-2221.00	832.00	3180	20230207	-79.56	521	20230926	24.76	3180	-79.56	20230207	521	24.76	20230926	3180	-79.56	20230207	521	24.76	20230926	0.00	N	071460	500	318 억		186992	N	N	0	N	00	N
159	20231201	110531	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	-9	5	-1.34	2472092258	3534536	132.50	665	772	638	876	472	674	699.41	0.52	0	-97318	778	726	698	646	618	712	632	319	202	500	0	1	1	35967295	239	-0.30	0.80	12	9.83	-2221.00	832.00	3180	20230207	-79.09	521	20230926	27.64	3180	-79.09	20230207	521	27.64	20230926	3180	-79.09	20230207	521	27.64	20230926	0.00	N	071460	500	318 억		186992	N	N	0	N	00	N
160	20231201	100534	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	700	26	2	3.86	1985612407	2812106	105.42	665	772	638	876	472	674	706.09	0.52	0	-118578	778	726	698	646	618	712	632	319	202	500	0	1	1	35967295	252	-0.32	0.84	12	7.82	-2221.00	832.00	3180	20230207	-77.99	521	20230926	34.36	3180	-77.99	20230207	521	34.36	20230926	3180	-77.99	20230207	521	34.36	20230926	0.00	N	071460	500	318 억		186992	N	N	0	N	00	N
161	20231201	090528	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	647	-27	5	-4.01	59911153	92145	3.45	665	665	640	876	472	674	650.17	0.52	0	6469	778	726	698	646	618	712	632	319	202	500	0	1	1	35967295	233	-0.29	0.78	12	0.26	-2221.00	832.00	3180	20230207	-79.65	521	20230926	24.18	3180	-79.65	20230207	521	24.18	20230926	3180	-79.65	20230207	521	24.18	20230926	0.00	N	071460	500	318 억		186992	N	N	0	N	00	N