KissMeData/263810/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	161151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	390	2	9.19	72424681970	14409470	1564.18	4540	5360	4475	5510	2975	4245	5029.82	0.90	-55818	-56080	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	660	58.67	1.60	12	101.16	79.00	2891.00	8800	20230530	-47.33	2975	20230103	55.80	8800	-47.33	20230530	2975	55.80	20230103	8800	-47.33	20230530	2975	55.80	20230103	5.01	N	263810	500	71 억		127902	N	N	0	N	00	N
3	20231229	151137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	390	2	9.19	72424681970	14409470	1564.18	4540	5360	4475	5510	2975	4245	5029.82	0.90	-55818	-56080	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	660	58.67	1.60	12	101.16	79.00	2891.00	8800	20230530	-47.33	2975	20230103	55.80	8800	-47.33	20230530	2975	55.80	20230103	8800	-47.33	20230530	2975	55.80	20230103	5.01	N	263810	500	71 억		127902	N	N	0	N	00	N
4	20231229	141135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	390	2	9.19	72424681970	14409470	1564.18	4540	5360	4475	5510	2975	4245	5029.82	0.90	-55818	-56080	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	660	58.67	1.60	12	101.16	79.00	2891.00	8800	20230530	-47.33	2975	20230103	55.80	8800	-47.33	20230530	2975	55.80	20230103	8800	-47.33	20230530	2975	55.80	20230103	5.01	N	263810	500	71 억		127902	N	N	0	N	00	N
5	20231229	131137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	390	2	9.19	72424681970	14409470	1564.18	4540	5360	4475	5510	2975	4245	5029.82	0.90	-55818	-56080	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	660	58.67	1.60	12	101.16	79.00	2891.00	8800	20230530	-47.33	2975	20230103	55.80	8800	-47.33	20230530	2975	55.80	20230103	8800	-47.33	20230530	2975	55.80	20230103	5.01	N	263810	500	71 억		127902	N	N	0	N	00	N
6	20231229	121140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	390	2	9.19	72424681970	14409470	1564.18	4540	5360	4475	5510	2975	4245	5029.82	0.90	-55818	-56080	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	660	58.67	1.60	12	101.16	79.00	2891.00	8800	20230530	-47.33	2975	20230103	55.80	8800	-47.33	20230530	2975	55.80	20230103	8800	-47.33	20230530	2975	55.80	20230103	5.01	N	263810	500	71 억		127902	N	N	0	N	00	N
7	20231229	111047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	390	2	9.19	72424681970	14409470	1564.18	4540	5360	4475	5510	2975	4245	5029.82	0.90	-55818	-56080	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	660	58.67	1.60	12	101.16	79.00	2891.00	8800	20230530	-47.33	2975	20230103	55.80	8800	-47.33	20230530	2975	55.80	20230103	8800	-47.33	20230530	2975	55.80	20230103	5.01	N	263810	500	71 억		127902	N	N	0	N	00	N
8	20231229	101059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	390	2	9.19	72424681970	14409470	1564.18	4540	5360	4475	5510	2975	4245	5029.82	0.90	-55818	-56080	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	660	58.67	1.60	12	101.16	79.00	2891.00	8800	20230530	-47.33	2975	20230103	55.80	8800	-47.33	20230530	2975	55.80	20230103	8800	-47.33	20230530	2975	55.80	20230103	5.01	N	263810	500	71 억		127902	N	N	0	N	00	N
9	20231229	091057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	390	2	9.19	72424681970	14409470	1564.18	4540	5360	4475	5510	2975	4245	5029.82	0.90	-55818	-56080	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	660	58.67	1.60	12	101.16	79.00	2891.00	8800	20230530	-47.33	2975	20230103	55.80	8800	-47.33	20230530	2975	55.80	20230103	8800	-47.33	20230530	2975	55.80	20230103	5.01	N	263810	500	71 억		127902	N	N	0	N	00	N
10	20231228	161046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	390	2	9.19	71955912660	14306664	1553.02	4540	5360	4475	5510	2975	4245	5029.82	1.29	0	-56080	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	660	58.67	1.60	12	100.43	79.00	2891.00	8800	20230530	-47.33	2975	20230103	55.80	8800	-47.33	20230530	2975	55.80	20230103	8800	-47.33	20230530	2975	55.80	20230103	5.01	N	263810	500	71 억		183720	N	N	0	N	00	N
11	20231228	151055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	400	2	9.42	70961811070	14092932	1529.82	4540	5360	4475	5510	2975	4245	5035.28	1.29	0	-95225	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	662	58.80	1.61	12	98.93	79.00	2891.00	8800	20230530	-47.22	2975	20230103	56.13	8800	-47.22	20230530	2975	56.13	20230103	8800	-47.22	20230530	2975	56.13	20230103	5.01	N	263810	500	71 억		183720	N	N	0	N	00	N
12	20231228	141045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4690	445	2	10.48	68732105850	13613421	1477.77	4540	5360	4475	5510	2975	4245	5048.85	1.29	0	-150608	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	668	59.37	1.62	12	95.57	79.00	2891.00	8800	20230530	-46.70	2975	20230103	57.65	8800	-46.70	20230530	2975	57.65	20230103	8800	-46.70	20230530	2975	57.65	20230103	5.01	N	263810	500	71 억		183720	N	N	0	N	00	N
13	20231228	131045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	625	2	14.72	63631564110	12559639	1363.38	4540	5360	4475	5510	2975	4245	5066.35	1.29	0	-149850	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	5	1	14244718	694	61.65	1.68	12	88.17	79.00	2891.00	8800	20230530	-44.66	2975	20230103	63.70	8800	-44.66	20230530	2975	63.70	20230103	8800	-44.66	20230530	2975	63.70	20230103	5.01	N	263810	500	71 억		183720	N	N	0	N	00	N
14	20231228	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	765	2	18.02	58797790770	11572874	1256.26	4540	5360	4475	5510	2975	4245	5080.66	1.29	0	-138625	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	10	1	14244718	714	63.42	1.73	12	81.24	79.00	2891.00	8800	20230530	-43.07	2975	20230103	68.40	8800	-43.07	20230530	2975	68.40	20230103	8800	-43.07	20230530	2975	68.40	20230103	5.01	N	263810	500	71 억		183720	N	N	0	N	00	N
15	20231228	111052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	805	2	18.96	54966962820	10810449	1173.50	4540	5360	4475	5510	2975	4245	5084.61	1.29	0	-118777	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	10	1	14244718	719	63.92	1.75	12	75.89	79.00	2891.00	8800	20230530	-42.61	2975	20230103	69.75	8800	-42.61	20230530	2975	69.75	20230103	8800	-42.61	20230530	2975	69.75	20230103	5.01	N	263810	500	71 억		183720	N	N	0	N	00	N
16	20231228	101047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	865	2	20.38	48454643530	9535630	1035.11	4540	5360	4475	5510	2975	4245	5081.43	1.29	0	-90216	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	10	1	14244718	728	64.68	1.77	12	66.94	79.00	2891.00	8800	20230530	-41.93	2975	20230103	71.76	8800	-41.93	20230530	2975	71.76	20230103	8800	-41.93	20230530	2975	71.76	20230103	5.01	N	263810	500	71 억		183720	N	N	0	N	00	N
17	20231228	091052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	925	2	21.79	19797273630	3979837	432.02	4540	5280	4475	5510	2975	4245	4974.39	1.29	0	-87525	4391	4317	4226	4152	4061	4355	4190	71	1265	500	2630	10	1	14244718	736	65.44	1.79	12	27.94	79.00	2891.00	8800	20230530	-41.25	2975	20230103	73.78	8800	-41.25	20230530	2975	73.78	20230103	8800	-41.25	20230530	2975	73.78	20230103	5.01	N	263810	500	71 억		183720	N	N	0	N	00	N
18	20231227	161035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4245	110	2	2.66	2603002275	616757	72.15	4170	4300	4135	5370	2895	4135	4220.46	1.40	0	-15960	4438	4286	4203	4051	3968	4245	4010	71	1235	500	2560	5	1	14244718	605	53.73	1.47	12	4.33	79.00	2891.00	8800	20230530	-51.76	2975	20230103	42.69	8800	-51.76	20230530	2975	42.69	20230103	8800	-51.76	20230530	2975	42.69	20230103	4.38	N	263810	500	71 억		199028	N	Y	0	N	00	N
19	20231227	151051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4230	95	2	2.30	2393689975	567334	66.37	4170	4300	4135	5370	2895	4135	4219.19	1.40	0	-20970	4438	4286	4203	4051	3968	4245	4010	71	1235	500	2560	5	1	14244718	603	53.54	1.46	12	3.98	79.00	2891.00	8800	20230530	-51.93	2975	20230103	42.18	8800	-51.93	20230530	2975	42.18	20230103	8800	-51.93	20230530	2975	42.18	20230103	4.38	N	263810	500	71 억		199028	N	N	0	N	00	N
20	20231227	141046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4210	75	2	1.81	2229490475	528296	61.80	4170	4300	4135	5370	2895	4135	4220.15	1.40	0	-24455	4438	4286	4203	4051	3968	4245	4010	71	1235	500	2560	5	1	14244718	600	53.29	1.46	12	3.71	79.00	2891.00	8800	20230530	-52.16	2975	20230103	41.51	8800	-52.16	20230530	2975	41.51	20230103	8800	-52.16	20230530	2975	41.51	20230103	4.38	N	263810	500	71 억		199028	N	N	0	N	00	N
21	20231227	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4185	50	2	1.21	2041195475	483600	56.58	4170	4300	4135	5370	2895	4135	4220.83	1.40	0	-19261	4438	4286	4203	4051	3968	4245	4010	71	1235	500	2560	5	1	14244718	596	52.97	1.45	12	3.39	79.00	2891.00	8800	20230530	-52.44	2975	20230103	40.67	8800	-52.44	20230530	2975	40.67	20230103	8800	-52.44	20230530	2975	40.67	20230103	4.38	N	263810	500	71 억		199028	N	N	0	N	00	N
22	20231227	121039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4180	45	2	1.09	1967889030	466061	54.52	4170	4300	4135	5370	2895	4135	4222.39	1.40	0	-19275	4438	4286	4203	4051	3968	4245	4010	71	1235	500	2560	5	1	14244718	595	52.91	1.45	12	3.27	79.00	2891.00	8800	20230530	-52.50	2975	20230103	40.50	8800	-52.50	20230530	2975	40.50	20230103	8800	-52.50	20230530	2975	40.50	20230103	4.38	N	263810	500	71 억		199028	N	N	0	N	00	N
23	20231227	111048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4230	95	2	2.30	1872866445	443428	51.88	4170	4300	4135	5370	2895	4135	4223.61	1.40	0	-20086	4438	4286	4203	4051	3968	4245	4010	71	1235	500	2560	5	1	14244718	603	53.54	1.46	12	3.11	79.00	2891.00	8800	20230530	-51.93	2975	20230103	42.18	8800	-51.93	20230530	2975	42.18	20230103	8800	-51.93	20230530	2975	42.18	20230103	4.38	N	263810	500	71 억		199028	N	N	0	N	00	N
24	20231227	101045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4175	40	2	0.97	1655788525	391876	45.85	4170	4300	4135	5370	2895	4135	4225.29	1.40	0	-28044	4438	4286	4203	4051	3968	4245	4010	71	1235	500	2560	5	1	14244718	595	52.85	1.44	12	2.75	79.00	2891.00	8800	20230530	-52.56	2975	20230103	40.34	8800	-52.56	20230530	2975	40.34	20230103	8800	-52.56	20230530	2975	40.34	20230103	4.38	N	263810	500	71 억		199028	N	N	0	N	00	N
25	20231227	091049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4215	80	2	1.93	745393265	175775	20.56	4170	4300	4165	5370	2895	4135	4240.61	1.40	0	-29609	4438	4286	4203	4051	3968	4245	4010	71	1235	500	2560	5	1	14244718	600	53.35	1.46	12	1.23	79.00	2891.00	8800	20230530	-52.10	2975	20230103	41.68	8800	-52.10	20230530	2975	41.68	20230103	8800	-52.10	20230530	2975	41.68	20230103	4.38	N	263810	500	71 억		199028	N	N	0	N	00	N
26	20231226	161047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4135	-255	5	-5.81	3540929545	838591	6.36	4275	4355	4120	5700	3075	4390	4222.36	0.75	0	89304	5286	4837	4381	3932	3476	5062	4157	71	1310	500	2720	5	1	14244718	589	52.34	1.43	12	5.89	79.00	2891.00	8800	20230530	-53.01	2975	20230103	38.99	8800	-53.01	20230530	2975	38.99	20230103	8800	-53.01	20230530	2975	38.99	20230103	4.30	N	263810	500	71 억		107106	N	N	0	N	00	N
27	20231226	151046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4155	-235	5	-5.35	3237424990	765209	5.80	4275	4355	4140	5700	3075	4390	4230.37	0.75	0	75558	5286	4837	4381	3932	3476	5062	4157	71	1310	500	2720	5	1	14244718	592	52.59	1.44	12	5.37	79.00	2891.00	8800	20230530	-52.78	2975	20230103	39.66	8800	-52.78	20230530	2975	39.66	20230103	8800	-52.78	20230530	2975	39.66	20230103	4.30	N	263810	500	71 억		107106	N	N	0	N	00	N
28	20231226	141049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4205	-185	5	-4.21	2843277480	670646	5.09	4275	4355	4180	5700	3075	4390	4239.18	0.75	0	72445	5286	4837	4381	3932	3476	5062	4157	71	1310	500	2720	5	1	14244718	599	53.23	1.45	12	4.71	79.00	2891.00	8800	20230530	-52.22	2975	20230103	41.34	8800	-52.22	20230530	2975	41.34	20230103	8800	-52.22	20230530	2975	41.34	20230103	4.30	N	263810	500	71 억		107106	N	N	0	N	00	N
29	20231226	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4215	-175	5	-3.99	2611558675	615495	4.67	4275	4355	4180	5700	3075	4390	4242.56	0.75	0	70636	5286	4837	4381	3932	3476	5062	4157	71	1310	500	2720	5	1	14244718	600	53.35	1.46	12	4.32	79.00	2891.00	8800	20230530	-52.10	2975	20230103	41.68	8800	-52.10	20230530	2975	41.68	20230103	8800	-52.10	20230530	2975	41.68	20230103	4.30	N	263810	500	71 억		107106	N	N	0	N	00	N
30	20231226	121046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	-130	5	-2.96	2383048550	561562	4.26	4275	4355	4180	5700	3075	4390	4243.11	0.75	0	68986	5286	4837	4381	3932	3476	5062	4157	71	1310	500	2720	5	1	14244718	607	53.92	1.47	12	3.94	79.00	2891.00	8800	20230530	-51.59	2975	20230103	43.19	8800	-51.59	20230530	2975	43.19	20230103	8800	-51.59	20230530	2975	43.19	20230103	4.30	N	263810	500	71 억		107106	N	N	0	N	00	N
31	20231226	111051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	-120	5	-2.73	2219967425	523370	3.97	4275	4355	4180	5700	3075	4390	4241.14	0.75	0	68588	5286	4837	4381	3932	3476	5062	4157	71	1310	500	2720	5	1	14244718	608	54.05	1.48	12	3.67	79.00	2891.00	8800	20230530	-51.48	2975	20230103	43.53	8800	-51.48	20230530	2975	43.53	20230103	8800	-51.48	20230530	2975	43.53	20230103	4.30	N	263810	500	71 억		107106	N	N	0	N	00	N
32	20231226	101045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4230	-160	5	-3.64	1821561940	429894	3.26	4275	4355	4180	5700	3075	4390	4236.55	0.75	0	53739	5286	4837	4381	3932	3476	5062	4157	71	1310	500	2720	5	1	14244718	603	53.54	1.46	12	3.02	79.00	2891.00	8800	20230530	-51.93	2975	20230103	42.18	8800	-51.93	20230530	2975	42.18	20230103	8800	-51.93	20230530	2975	42.18	20230103	4.30	N	263810	500	71 억		107106	N	N	0	N	00	N
33	20231226	091048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4220	-170	5	-3.87	998801470	234311	1.78	4275	4355	4200	5700	3075	4390	4261.67	0.75	0	16015	5286	4837	4381	3932	3476	5062	4157	71	1310	500	2720	5	1	14244718	601	53.42	1.46	12	1.64	79.00	2891.00	8800	20230530	-52.05	2975	20230103	41.85	8800	-52.05	20230530	2975	41.85	20230103	8800	-52.05	20230530	2975	41.85	20230103	4.30	N	263810	500	71 억		107106	N	N	0	N	00	N
34	20231222	161031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4390	445	2	11.28	59363224535	13093846	1541.04	3960	4830	3925	5120	2765	3945	4533.76	1.76	0	-139926	4365	4155	3965	3755	3565	4260	3860	71	1175	500	2440	5	1	14244718	625	55.57	1.52	12	91.92	79.00	2891.00	8800	20230530	-50.11	2975	20230103	47.56	8800	-50.11	20230530	2975	47.56	20230103	8800	-50.11	20230530	2975	47.56	20230103	4.35	N	263810	500	71 억		250570	N	N	0	N	00	N
35	20231222	151028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	560	2	14.20	57804657825	12742269	1499.66	3960	4830	3925	5120	2765	3945	4536.45	1.76	0	-147901	4365	4155	3965	3755	3565	4260	3860	71	1175	500	2440	5	1	14244718	642	57.03	1.56	12	89.45	79.00	2891.00	8800	20230530	-48.81	2975	20230103	51.43	8800	-48.81	20230530	2975	51.43	20230103	8800	-48.81	20230530	2975	51.43	20230103	4.35	N	263810	500	71 억		250570	N	N	0	N	00	N
36	20231222	141026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4425	480	2	12.17	49337963415	10860970	1278.25	3960	4830	3925	5120	2765	3945	4542.69	1.76	0	-129597	4365	4155	3965	3755	3565	4260	3860	71	1175	500	2440	5	1	14244718	630	56.01	1.53	12	76.25	79.00	2891.00	8800	20230530	-49.72	2975	20230103	48.74	8800	-49.72	20230530	2975	48.74	20230103	8800	-49.72	20230530	2975	48.74	20230103	4.35	N	263810	500	71 억		250570	N	N	0	N	00	N
37	20231222	131027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4295	350	2	8.87	47173540960	10364406	1219.81	3960	4830	3925	5120	2765	3945	4551.50	1.76	0	-138395	4365	4155	3965	3755	3565	4260	3860	71	1175	500	2440	5	1	14244718	612	54.37	1.49	12	72.76	79.00	2891.00	8800	20230530	-51.19	2975	20230103	44.37	8800	-51.19	20230530	2975	44.37	20230103	8800	-51.19	20230530	2975	44.37	20230103	4.35	N	263810	500	71 억		250570	N	N	0	N	00	N
38	20231222	121026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4430	485	2	12.29	45443589860	9964160	1172.70	3960	4830	3925	5120	2765	3945	4560.71	1.76	0	-140904	4365	4155	3965	3755	3565	4260	3860	71	1175	500	2440	5	1	14244718	631	56.08	1.53	12	69.95	79.00	2891.00	8800	20230530	-49.66	2975	20230103	48.91	8800	-49.66	20230530	2975	48.91	20230103	8800	-49.66	20230530	2975	48.91	20230103	4.35	N	263810	500	71 억		250570	N	N	0	N	00	N
39	20231222	111025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4565	620	2	15.72	41633523015	9102995	1071.35	3960	4830	3925	5120	2765	3945	4573.61	1.76	0	-124288	4365	4155	3965	3755	3565	4260	3860	71	1175	500	2440	5	1	14244718	650	57.78	1.58	12	63.90	79.00	2891.00	8800	20230530	-48.12	2975	20230103	53.45	8800	-48.12	20230530	2975	53.45	20230103	8800	-48.12	20230530	2975	53.45	20230103	4.35	N	263810	500	71 억		250570	N	N	0	N	00	N
40	20231222	101022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	715	2	18.12	29292694470	6462962	760.64	3960	4795	3925	5120	2765	3945	4532.40	1.76	0	-130885	4365	4155	3965	3755	3565	4260	3860	71	1175	500	2440	5	1	14244718	664	58.99	1.61	12	45.37	79.00	2891.00	8800	20230530	-47.05	2975	20230103	56.64	8800	-47.05	20230530	2975	56.64	20230103	8800	-47.05	20230530	2975	56.64	20230103	4.35	N	263810	500	71 억		250570	N	N	0	N	00	N
41	20231222	091026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4015	70	2	1.77	344105000	85732	10.09	3960	4060	3925	5120	2765	3945	4013.74	1.76	0	-10654	4365	4155	3965	3755	3565	4260	3860	71	1175	500	2440	5	1	14244718	572	50.82	1.39	12	0.60	79.00	2891.00	8800	20230530	-54.38	2975	20230103	34.96	8800	-54.38	20230530	2975	34.96	20230103	8800	-54.38	20230530	2975	34.96	20230103	4.35	N	263810	500	71 억		250570	N	N	0	N	00	N
42	20231221	161019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3945	90	2	2.33	3343240840	841228	243.06	3775	4175	3775	5010	2700	3855	3974.40	1.47	0	43145	4081	3967	3851	3737	3621	4025	3795	71	1155	500	2390	5	1	14244718	562	49.94	1.36	12	5.91	79.00	2891.00	8800	20230530	-55.17	2975	20230103	32.61	8800	-55.17	20230530	2975	32.61	20230103	8800	-55.17	20230530	2975	32.61	20230103	4.34	N	263810	500	71 억		209758	N	N	0	N	00	N
43	20231221	151023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3975	120	2	3.11	3273817810	823656	237.98	3775	4175	3775	5010	2700	3855	3974.81	1.47	0	44181	4081	3967	3851	3737	3621	4025	3795	71	1155	500	2390	5	1	14244718	566	50.32	1.37	12	5.78	79.00	2891.00	8800	20230530	-54.83	2975	20230103	33.61	8800	-54.83	20230530	2975	33.61	20230103	8800	-54.83	20230530	2975	33.61	20230103	4.34	N	263810	500	71 억		209758	N	N	0	N	00	N
44	20231221	141020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3945	90	2	2.33	2887323515	725669	209.67	3775	4175	3775	5010	2700	3855	3978.92	1.47	0	32863	4081	3967	3851	3737	3621	4025	3795	71	1155	500	2390	5	1	14244718	562	49.94	1.36	12	5.09	79.00	2891.00	8800	20230530	-55.17	2975	20230103	32.61	8800	-55.17	20230530	2975	32.61	20230103	8800	-55.17	20230530	2975	32.61	20230103	4.34	N	263810	500	71 억		209758	N	N	0	N	00	N
45	20231221	131017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3900	45	2	1.17	687639735	178176	51.48	3775	4015	3775	5010	2700	3855	3859.34	1.47	0	20273	4081	3967	3851	3737	3621	4025	3795	71	1155	500	2390	5	1	14244718	556	49.37	1.35	12	1.25	79.00	2891.00	8800	20230530	-55.68	2975	20230103	31.09	8800	-55.68	20230530	2975	31.09	20230103	8800	-55.68	20230530	2975	31.09	20230103	4.34	N	263810	500	71 억		209758	N	N	0	N	00	N
46	20231221	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3835	-20	5	-0.52	547499905	142232	41.10	3775	4015	3775	5010	2700	3855	3849.33	1.47	0	12636	4081	3967	3851	3737	3621	4025	3795	71	1155	500	2390	5	1	14244718	546	48.54	1.33	12	1.00	79.00	2891.00	8800	20230530	-56.42	2975	20230103	28.91	8800	-56.42	20230530	2975	28.91	20230103	8800	-56.42	20230530	2975	28.91	20230103	4.34	N	263810	500	71 억		209758	N	N	0	N	00	N
47	20231221	111024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3830	-25	5	-0.65	432831515	112137	32.40	3775	4015	3775	5010	2700	3855	3859.87	1.47	0	2536	4081	3967	3851	3737	3621	4025	3795	71	1155	500	2390	5	1	14244718	546	48.48	1.32	12	0.79	79.00	2891.00	8800	20230530	-56.48	2975	20230103	28.74	8800	-56.48	20230530	2975	28.74	20230103	8800	-56.48	20230530	2975	28.74	20230103	4.34	N	263810	500	71 억		209758	N	N	0	N	00	N
48	20231221	101019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3880	25	2	0.65	357196650	92401	26.70	3775	4015	3775	5010	2700	3855	3865.78	1.47	0	3763	4081	3967	3851	3737	3621	4025	3795	71	1155	500	2390	5	1	14244718	553	49.11	1.34	12	0.65	79.00	2891.00	8800	20230530	-55.91	2975	20230103	30.42	8800	-55.91	20230530	2975	30.42	20230103	8800	-55.91	20230530	2975	30.42	20230103	4.34	N	263810	500	71 억		209758	N	N	0	N	00	N
49	20231221	091020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3850	-5	5	-0.13	244167635	63032	18.21	3775	4015	3775	5010	2700	3855	3873.85	1.47	0	4203	4081	3967	3851	3737	3621	4025	3795	71	1155	500	2390	5	1	14244718	548	48.73	1.33	12	0.44	79.00	2891.00	8800	20230530	-56.25	2975	20230103	29.41	8800	-56.25	20230530	2975	29.41	20230103	8800	-56.25	20230530	2975	29.41	20230103	4.34	N	263810	500	71 억		209758	N	N	0	N	00	N
50	20231220	161024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3855	90	2	2.39	1337079585	345217	488.69	3765	3965	3735	4890	2640	3765	3873.17	1.68	0	-29592	3835	3800	3745	3710	3655	3817	3727	71	1125	500	2330	5	1	14244718	549	48.80	1.33	12	2.42	79.00	2891.00	8800	20230530	-56.19	2975	20230103	29.58	8800	-56.19	20230530	2975	29.58	20230103	8800	-56.19	20230530	2975	29.58	20230103	4.39	N	263810	500	71 억		238882	N	N	0	N	00	N
51	20231220	151113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3855	90	2	2.39	1290269600	333049	471.47	3765	3965	3735	4890	2640	3765	3874.11	1.68	0	-29281	3835	3800	3745	3710	3655	3817	3727	71	1125	500	2330	5	1	14244718	549	48.80	1.33	12	2.34	79.00	2891.00	8800	20230530	-56.19	2975	20230103	29.58	8800	-56.19	20230530	2975	29.58	20230103	8800	-56.19	20230530	2975	29.58	20230103	4.39	N	263810	500	71 억		238882	N	N	0	N	00	N
52	20231220	141133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3875	110	2	2.92	1207696385	311571	441.06	3765	3965	3735	4890	2640	3765	3876.15	1.68	0	-27317	3835	3800	3745	3710	3655	3817	3727	71	1125	500	2330	5	1	14244718	552	49.05	1.34	12	2.19	79.00	2891.00	8800	20230530	-55.97	2975	20230103	30.25	8800	-55.97	20230530	2975	30.25	20230103	8800	-55.97	20230530	2975	30.25	20230103	4.39	N	263810	500	71 억		238882	N	N	0	N	00	N
53	20231220	131123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3850	85	2	2.26	1071713530	276494	391.41	3765	3965	3735	4890	2640	3765	3876.08	1.68	0	-24498	3835	3800	3745	3710	3655	3817	3727	71	1125	500	2330	5	1	14244718	548	48.73	1.33	12	1.94	79.00	2891.00	8800	20230530	-56.25	2975	20230103	29.41	8800	-56.25	20230530	2975	29.41	20230103	8800	-56.25	20230530	2975	29.41	20230103	4.39	N	263810	500	71 억		238882	N	N	0	N	00	N
54	20231220	121018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3835	70	2	1.86	999377115	257606	364.67	3765	3965	3735	4890	2640	3765	3879.48	1.68	0	-18966	3835	3800	3745	3710	3655	3817	3727	71	1125	500	2330	5	1	14244718	546	48.54	1.33	12	1.81	79.00	2891.00	8800	20230530	-56.42	2975	20230103	28.91	8800	-56.42	20230530	2975	28.91	20230103	8800	-56.42	20230530	2975	28.91	20230103	4.39	N	263810	500	71 억		238882	N	N	0	N	00	N
55	20231220	111020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3925	160	2	4.25	713225275	183758	260.13	3765	3965	3735	4890	2640	3765	3881.33	1.68	0	-11245	3835	3800	3745	3710	3655	3817	3727	71	1125	500	2330	5	1	14244718	559	49.68	1.36	12	1.29	79.00	2891.00	8800	20230530	-55.40	2975	20230103	31.93	8800	-55.40	20230530	2975	31.93	20230103	8800	-55.40	20230530	2975	31.93	20230103	4.39	N	263810	500	71 억		238882	N	N	0	N	00	N
56	20231220	101022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3775	10	2	0.27	124107225	32691	46.28	3765	3840	3735	4890	2640	3765	3796.37	1.68	0	7091	3835	3800	3745	3710	3655	3817	3727	71	1125	500	2330	5	1	14244718	538	47.78	1.31	12	0.23	79.00	2891.00	8800	20230530	-57.10	2975	20230103	26.89	8800	-57.10	20230530	2975	26.89	20230103	8800	-57.10	20230530	2975	26.89	20230103	4.39	N	263810	500	71 억		238882	N	N	0	N	00	N
57	20231220	091018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3780	15	2	0.40	13408615	3569	5.05	3765	3785	3735	4890	2640	3765	3756.96	1.68	0	814	3835	3800	3745	3710	3655	3817	3727	71	1125	500	2330	5	1	14244718	538	47.85	1.31	12	0.03	79.00	2891.00	8800	20230530	-57.05	2975	20230103	27.06	8800	-57.05	20230530	2975	27.06	20230103	8800	-57.05	20230530	2975	27.06	20230103	4.39	N	263810	500	71 억		238882	N	N	0	N	00	N
58	20231219	161018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3765	-15	5	-0.40	263721755	70557	61.21	3740	3780	3690	4910	2650	3780	3737.42	1.73	0	-8638	3846	3812	3761	3727	3676	3830	3745	71	1130	500	2340	5	1	14244718	536	47.66	1.30	12	0.50	79.00	2891.00	8800	20230530	-57.22	2975	20230103	26.55	8800	-57.22	20230530	2975	26.55	20230103	8800	-57.22	20230530	2975	26.55	20230103	4.32	N	263810	500	71 억		245912	N	N	0	N	00	N
59	20231219	151022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3745	-35	5	-0.93	249892575	66871	58.01	3740	3780	3690	4910	2650	3780	3736.77	1.73	0	-8325	3846	3812	3761	3727	3676	3830	3745	71	1130	500	2340	5	1	14244718	533	47.41	1.30	12	0.47	79.00	2891.00	8800	20230530	-57.44	2975	20230103	25.88	8800	-57.44	20230530	2975	25.88	20230103	8800	-57.44	20230530	2975	25.88	20230103	4.32	N	263810	500	71 억		245912	N	N	0	N	00	N
60	20231219	141017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3750	-30	5	-0.79	224647110	60129	52.16	3740	3780	3690	4910	2650	3780	3735.90	1.73	0	-7713	3846	3812	3761	3727	3676	3830	3745	71	1130	500	2340	5	1	14244718	534	47.47	1.30	12	0.42	79.00	2891.00	8800	20230530	-57.39	2975	20230103	26.05	8800	-57.39	20230530	2975	26.05	20230103	8800	-57.39	20230530	2975	26.05	20230103	4.32	N	263810	500	71 억		245912	N	N	0	N	00	N
61	20231219	131023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3755	-25	5	-0.66	192358765	51506	44.68	3740	3780	3690	4910	2650	3780	3734.46	1.73	0	-7984	3846	3812	3761	3727	3676	3830	3745	71	1130	500	2340	5	1	14244718	535	47.53	1.30	12	0.36	79.00	2891.00	8800	20230530	-57.33	2975	20230103	26.22	8800	-57.33	20230530	2975	26.22	20230103	8800	-57.33	20230530	2975	26.22	20230103	4.32	N	263810	500	71 억		245912	N	N	0	N	00	N
62	20231219	121025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3765	-15	5	-0.40	167035815	44759	38.83	3740	3780	3690	4910	2650	3780	3731.61	1.73	0	-5699	3846	3812	3761	3727	3676	3830	3745	71	1130	500	2340	5	1	14244718	536	47.66	1.30	12	0.31	79.00	2891.00	8800	20230530	-57.22	2975	20230103	26.55	8800	-57.22	20230530	2975	26.55	20230103	8800	-57.22	20230530	2975	26.55	20230103	4.32	N	263810	500	71 억		245912	N	N	0	N	00	N
63	20231219	111021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3725	-55	5	-1.46	123264015	33079	28.70	3740	3780	3690	4910	2650	3780	3725.93	1.73	0	-4274	3846	3812	3761	3727	3676	3830	3745	71	1130	500	2340	5	1	14244718	531	47.15	1.29	12	0.23	79.00	2891.00	8800	20230530	-57.67	2975	20230103	25.21	8800	-57.67	20230530	2975	25.21	20230103	8800	-57.67	20230530	2975	25.21	20230103	4.32	N	263810	500	71 억		245912	N	N	0	N	00	N
64	20231219	101019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3740	-40	5	-1.06	59261735	15820	13.72	3740	3780	3725	4910	2650	3780	3745.43	1.73	0	381	3846	3812	3761	3727	3676	3830	3745	71	1130	500	2340	5	1	14244718	533	47.34	1.29	12	0.11	79.00	2891.00	8800	20230530	-57.50	2975	20230103	25.71	8800	-57.50	20230530	2975	25.71	20230103	8800	-57.50	20230530	2975	25.71	20230103	4.32	N	263810	500	71 억		245912	N	N	0	N	00	N
65	20231219	091016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3775	-5	5	-0.13	22703025	6057	5.25	3740	3780	3740	4910	2650	3780	3746.80	1.73	0	212	3846	3812	3761	3727	3676	3830	3745	71	1130	500	2340	5	1	14244718	538	47.78	1.31	12	0.04	79.00	2891.00	8800	20230530	-57.10	2975	20230103	26.89	8800	-57.10	20230530	2975	26.89	20230103	8800	-57.10	20230530	2975	26.89	20230103	4.32	N	263810	500	71 억		245912	N	N	0	N	00	N
66	20231218	161014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3780	20	2	0.53	429752290	114308	49.81	3770	3795	3710	4885	2635	3760	3759.59	1.61	0	14002	3923	3841	3698	3616	3473	3882	3657	71	1125	500	2330	5	1	14244718	538	47.85	1.31	12	0.80	79.00	2891.00	8800	20230530	-57.05	2975	20230103	27.06	8800	-57.05	20230530	2975	27.06	20230103	8800	-57.05	20230530	2975	27.06	20230103	4.30	N	263810	500	71 억		229541	N	N	0	N	00	N
67	20231218	151017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3765	5	2	0.13	411443215	109451	47.69	3770	3795	3710	4885	2635	3760	3759.15	1.61	0	13574	3923	3841	3698	3616	3473	3882	3657	71	1125	500	2330	5	1	14244718	536	47.66	1.30	12	0.77	79.00	2891.00	8800	20230530	-57.22	2975	20230103	26.55	8800	-57.22	20230530	2975	26.55	20230103	8800	-57.22	20230530	2975	26.55	20230103	4.30	N	263810	500	71 억		229541	N	N	0	N	00	N
68	20231218	141013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3785	25	2	0.66	385364630	102545	44.68	3770	3795	3710	4885	2635	3760	3758.01	1.61	0	11678	3923	3841	3698	3616	3473	3882	3657	71	1125	500	2330	5	1	14244718	539	47.91	1.31	12	0.72	79.00	2891.00	8800	20230530	-56.99	2975	20230103	27.23	8800	-56.99	20230530	2975	27.23	20230103	8800	-56.99	20230530	2975	27.23	20230103	4.30	N	263810	500	71 억		229541	N	N	0	N	00	N
69	20231218	131012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3770	10	2	0.27	341848435	91018	39.66	3770	3795	3710	4885	2635	3760	3755.83	1.61	0	7448	3923	3841	3698	3616	3473	3882	3657	71	1125	500	2330	5	1	14244718	537	47.72	1.30	12	0.64	79.00	2891.00	8800	20230530	-57.16	2975	20230103	26.72	8800	-57.16	20230530	2975	26.72	20230103	8800	-57.16	20230530	2975	26.72	20230103	4.30	N	263810	500	71 억		229541	N	N	0	N	00	N
70	20231218	121008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3770	10	2	0.27	319269525	85021	37.04	3770	3795	3710	4885	2635	3760	3755.18	1.61	0	6405	3923	3841	3698	3616	3473	3882	3657	71	1125	500	2330	5	1	14244718	537	47.72	1.30	12	0.60	79.00	2891.00	8800	20230530	-57.16	2975	20230103	26.72	8800	-57.16	20230530	2975	26.72	20230103	8800	-57.16	20230530	2975	26.72	20230103	4.30	N	263810	500	71 억		229541	N	N	0	N	00	N
71	20231218	111010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3775	15	2	0.40	283952810	75640	32.96	3770	3795	3710	4885	2635	3760	3754.00	1.61	0	5453	3923	3841	3698	3616	3473	3882	3657	71	1125	500	2330	5	1	14244718	538	47.78	1.31	12	0.53	79.00	2891.00	8800	20230530	-57.10	2975	20230103	26.89	8800	-57.10	20230530	2975	26.89	20230103	8800	-57.10	20230530	2975	26.89	20230103	4.30	N	263810	500	71 억		229541	N	N	0	N	00	N
72	20231218	101009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3765	5	2	0.13	190251595	50853	22.16	3770	3770	3710	4885	2635	3760	3741.21	1.61	0	-5194	3923	3841	3698	3616	3473	3882	3657	71	1125	500	2330	5	1	14244718	536	47.66	1.30	12	0.36	79.00	2891.00	8800	20230530	-57.22	2975	20230103	26.55	8800	-57.22	20230530	2975	26.55	20230103	8800	-57.22	20230530	2975	26.55	20230103	4.30	N	263810	500	71 억		229541	N	N	0	N	00	N
73	20231218	091006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	-40	5	-1.06	72802005	19432	8.47	3770	3770	3710	4885	2635	3760	3746.50	1.61	0	-11318	3923	3841	3698	3616	3473	3882	3657	71	1125	500	2330	5	1	14244718	530	47.09	1.29	12	0.14	79.00	2891.00	8800	20230530	-57.73	2975	20230103	25.04	8800	-57.73	20230530	2975	25.04	20230103	8800	-57.73	20230530	2975	25.04	20230103	4.30	N	263810	500	71 억		229541	N	N	0	N	00	N
74	20231215	161009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3760	145	2	4.01	843351365	227175	580.33	3630	3780	3555	4695	2535	3615	3712.34	1.33	0	44256	3688	3651	3588	3551	3488	3670	3570	71	1080	500	2240	5	1	14244718	536	47.59	1.30	12	1.59	79.00	2891.00	8800	20230530	-57.27	2975	20230103	26.39	8800	-57.27	20230530	2975	26.39	20230103	8800	-57.27	20230530	2975	26.39	20230103	4.36	N	263810	500	71 억		189129	N	N	0	N	00	N
75	20231215	151013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3750	135	2	3.73	805784970	217167	554.76	3630	3780	3555	4695	2535	3615	3710.44	1.33	0	44069	3688	3651	3588	3551	3488	3670	3570	71	1080	500	2240	5	1	14244718	534	47.47	1.30	12	1.52	79.00	2891.00	8800	20230530	-57.39	2975	20230103	26.05	8800	-57.39	20230530	2975	26.05	20230103	8800	-57.39	20230530	2975	26.05	20230103	4.36	N	263810	500	71 억		189129	N	N	0	N	00	N
76	20231215	141012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3725	110	2	3.04	709487060	191406	488.95	3630	3780	3555	4695	2535	3615	3706.71	1.33	0	46347	3688	3651	3588	3551	3488	3670	3570	71	1080	500	2240	5	1	14244718	531	47.15	1.29	12	1.34	79.00	2891.00	8800	20230530	-57.67	2975	20230103	25.21	8800	-57.67	20230530	2975	25.21	20230103	8800	-57.67	20230530	2975	25.21	20230103	4.36	N	263810	500	71 억		189129	N	N	0	N	00	N
77	20231215	131007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	105	2	2.90	674167690	181900	464.67	3630	3780	3555	4695	2535	3615	3706.25	1.33	0	45857	3688	3651	3588	3551	3488	3670	3570	71	1080	500	2240	5	1	14244718	530	47.09	1.29	12	1.28	79.00	2891.00	8800	20230530	-57.73	2975	20230103	25.04	8800	-57.73	20230530	2975	25.04	20230103	8800	-57.73	20230530	2975	25.04	20230103	4.36	N	263810	500	71 억		189129	N	N	0	N	00	N
78	20231215	121007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3745	130	2	3.60	619552565	167221	427.17	3630	3780	3555	4695	2535	3615	3704.99	1.33	0	46839	3688	3651	3588	3551	3488	3670	3570	71	1080	500	2240	5	1	14244718	533	47.41	1.30	12	1.17	79.00	2891.00	8800	20230530	-57.44	2975	20230103	25.88	8800	-57.44	20230530	2975	25.88	20230103	8800	-57.44	20230530	2975	25.88	20230103	4.36	N	263810	500	71 억		189129	N	N	0	N	00	N
79	20231215	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3770	155	2	4.29	475239145	128836	329.12	3630	3780	3555	4695	2535	3615	3688.71	1.33	0	47557	3688	3651	3588	3551	3488	3670	3570	71	1080	500	2240	5	1	14244718	537	47.72	1.30	12	0.90	79.00	2891.00	8800	20230530	-57.16	2975	20230103	26.72	8800	-57.16	20230530	2975	26.72	20230103	8800	-57.16	20230530	2975	26.72	20230103	4.36	N	263810	500	71 억		189129	N	N	0	N	00	N
80	20231215	101007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	85	2	2.35	189292885	52322	133.66	3630	3700	3555	4695	2535	3615	3617.84	1.33	0	20827	3688	3651	3588	3551	3488	3670	3570	71	1080	500	2240	5	1	14244718	527	46.84	1.28	12	0.37	79.00	2891.00	8800	20230530	-57.95	2975	20230103	24.37	8800	-57.95	20230530	2975	24.37	20230103	8800	-57.95	20230530	2975	24.37	20230103	4.36	N	263810	500	71 억		189129	N	N	0	N	00	N
81	20231215	091011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3620	5	2	0.14	10222080	2823	7.21	3630	3630	3600	4695	2535	3615	3621.00	1.33	0	-1774	3688	3651	3588	3551	3488	3670	3570	71	1080	500	2240	5	1	14244718	516	45.82	1.25	12	0.02	79.00	2891.00	8800	20230530	-58.86	2975	20230103	21.68	8800	-58.86	20230530	2975	21.68	20230103	8800	-58.86	20230530	2975	21.68	20230103	4.36	N	263810	500	71 억		189129	N	N	0	N	00	N
82	20231214	161002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3615	65	2	1.83	138320840	38586	60.43	3585	3625	3525	4615	2485	3550	3584.70	1.37	0	-5317	3683	3616	3583	3516	3483	3600	3500	71	1065	500	2200	5	1	14244718	515	45.76	1.25	12	0.27	79.00	2891.00	8800	20230530	-58.92	2975	20230103	21.51	8800	-58.92	20230530	2975	21.51	20230103	8800	-58.92	20230530	2975	21.51	20230103	4.33	N	263810	500	71 억		194685	N	N	0	N	00	N
83	20231214	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3605	55	2	1.55	128429950	35846	56.14	3585	3625	3525	4615	2485	3550	3582.83	1.37	0	-4838	3683	3616	3583	3516	3483	3600	3500	71	1065	500	2200	5	1	14244718	514	45.63	1.25	12	0.25	79.00	2891.00	8800	20230530	-59.03	2975	20230103	21.18	8800	-59.03	20230530	2975	21.18	20230103	8800	-59.03	20230530	2975	21.18	20230103	4.33	N	263810	500	71 억		194685	N	N	0	N	00	N
84	20231214	141004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3615	65	2	1.83	122640675	34237	53.62	3585	3625	3525	4615	2485	3550	3582.11	1.37	0	-3719	3683	3616	3583	3516	3483	3600	3500	71	1065	500	2200	5	1	14244718	515	45.76	1.25	12	0.24	79.00	2891.00	8800	20230530	-58.92	2975	20230103	21.51	8800	-58.92	20230530	2975	21.51	20230103	8800	-58.92	20230530	2975	21.51	20230103	4.33	N	263810	500	71 억		194685	N	N	0	N	00	N
85	20231214	131034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3575	25	2	0.70	93166720	26042	40.79	3585	3625	3525	4615	2485	3550	3577.56	1.37	0	-2966	3683	3616	3583	3516	3483	3600	3500	71	1065	500	2200	5	1	14244718	509	45.25	1.24	12	0.18	79.00	2891.00	8800	20230530	-59.38	2975	20230103	20.17	8800	-59.38	20230530	2975	20.17	20230103	8800	-59.38	20230530	2975	20.17	20230103	4.33	N	263810	500	71 억		194685	N	N	0	N	00	N
86	20231214	121051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3560	10	2	0.28	82708260	23108	36.19	3585	3625	3525	4615	2485	3550	3579.20	1.37	0	-3485	3683	3616	3583	3516	3483	3600	3500	71	1065	500	2200	5	1	14244718	507	45.06	1.23	12	0.16	79.00	2891.00	8800	20230530	-59.55	2975	20230103	19.66	8800	-59.55	20230530	2975	19.66	20230103	8800	-59.55	20230530	2975	19.66	20230103	4.33	N	263810	500	71 억		194685	N	N	0	N	00	N
87	20231214	111024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3600	50	2	1.41	52981055	14737	23.08	3585	3625	3560	4615	2485	3550	3595.10	1.37	0	-2293	3683	3616	3583	3516	3483	3600	3500	71	1065	500	2200	5	1	14244718	513	45.57	1.25	12	0.10	79.00	2891.00	8800	20230530	-59.09	2975	20230103	21.01	8800	-59.09	20230530	2975	21.01	20230103	8800	-59.09	20230530	2975	21.01	20230103	4.33	N	263810	500	71 억		194685	N	N	0	N	00	N
88	20231214	100954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3600	50	2	1.41	33245665	9248	14.48	3585	3625	3560	4615	2485	3550	3594.90	1.37	0	-1495	3683	3616	3583	3516	3483	3600	3500	71	1065	500	2200	5	1	14244718	513	45.57	1.25	12	0.06	79.00	2891.00	8800	20230530	-59.09	2975	20230103	21.01	8800	-59.09	20230530	2975	21.01	20230103	8800	-59.09	20230530	2975	21.01	20230103	4.33	N	263810	500	71 억		194685	N	N	0	N	00	N
89	20231214	090935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3615	65	2	1.83	8127235	2262	3.54	3585	3625	3585	4615	2485	3550	3592.94	1.37	0	882	3683	3616	3583	3516	3483	3600	3500	71	1065	500	2200	5	1	14244718	515	45.76	1.25	12	0.02	79.00	2891.00	8800	20230530	-58.92	2975	20230103	21.51	8800	-58.92	20230530	2975	21.51	20230103	8800	-58.92	20230530	2975	21.51	20230103	4.33	N	263810	500	71 억		194685	N	N	0	N	00	N
90	20231213	161000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3550	-85	5	-2.34	229112030	63827	80.39	3615	3650	3550	4725	2545	3635	3589.49	1.48	0	-14706	3725	3680	3650	3605	3575	3665	3590	71	1090	500	2250	5	1	14244718	506	44.94	1.23	12	0.45	79.00	2891.00	8800	20230530	-59.66	2975	20230103	19.33	8800	-59.66	20230530	2975	19.33	20230103	8800	-59.66	20230530	2975	19.33	20230103	4.29	N	263810	500	71 억		210868	N	N	0	N	00	N
91	20231213	151020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3575	-60	5	-1.65	190579175	52979	66.72	3615	3650	3555	4725	2545	3635	3597.15	1.48	0	-15565	3725	3680	3650	3605	3575	3665	3590	71	1090	500	2250	5	1	14244718	509	45.25	1.24	12	0.37	79.00	2891.00	8800	20230530	-59.38	2975	20230103	20.17	8800	-59.38	20230530	2975	20.17	20230103	8800	-59.38	20230530	2975	20.17	20230103	4.29	N	263810	500	71 억		210868	N	N	0	N	00	N
92	20231213	141020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3590	-45	5	-1.24	144526730	40087	50.49	3615	3650	3585	4725	2545	3635	3605.22	1.48	0	-10356	3725	3680	3650	3605	3575	3665	3590	71	1090	500	2250	5	1	14244718	511	45.44	1.24	12	0.28	79.00	2891.00	8800	20230530	-59.20	2975	20230103	20.67	8800	-59.20	20230530	2975	20.67	20230103	8800	-59.20	20230530	2975	20.67	20230103	4.29	N	263810	500	71 억		210868	N	N	0	N	00	N
93	20231213	131025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3590	-45	5	-1.24	128397185	35594	44.83	3615	3650	3590	4725	2545	3635	3607.15	1.48	0	-8893	3725	3680	3650	3605	3575	3665	3590	71	1090	500	2250	5	1	14244718	511	45.44	1.24	12	0.25	79.00	2891.00	8800	20230530	-59.20	2975	20230103	20.67	8800	-59.20	20230530	2975	20.67	20230103	8800	-59.20	20230530	2975	20.67	20230103	4.29	N	263810	500	71 억		210868	N	N	0	N	00	N
94	20231213	121020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3605	-30	5	-0.83	112882350	31280	39.39	3615	3650	3595	4725	2545	3635	3608.64	1.48	0	-8755	3725	3680	3650	3605	3575	3665	3590	71	1090	500	2250	5	1	14244718	514	45.63	1.25	12	0.22	79.00	2891.00	8800	20230530	-59.03	2975	20230103	21.18	8800	-59.03	20230530	2975	21.18	20230103	8800	-59.03	20230530	2975	21.18	20230103	4.29	N	263810	500	71 억		210868	N	N	0	N	00	N
95	20231213	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3600	-35	5	-0.96	101191635	28033	35.31	3615	3650	3595	4725	2545	3635	3609.60	1.48	0	-7424	3725	3680	3650	3605	3575	3665	3590	71	1090	500	2250	5	1	14244718	513	45.57	1.25	12	0.20	79.00	2891.00	8800	20230530	-59.09	2975	20230103	21.01	8800	-59.09	20230530	2975	21.01	20230103	8800	-59.09	20230530	2975	21.01	20230103	4.29	N	263810	500	71 억		210868	N	N	0	N	00	N
96	20231213	101029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3615	-20	5	-0.55	83961615	23246	29.28	3615	3650	3600	4725	2545	3635	3611.72	1.48	0	-5543	3725	3680	3650	3605	3575	3665	3590	71	1090	500	2250	5	1	14244718	515	45.76	1.25	12	0.16	79.00	2891.00	8800	20230530	-58.92	2975	20230103	21.51	8800	-58.92	20230530	2975	21.51	20230103	8800	-58.92	20230530	2975	21.51	20230103	4.29	N	263810	500	71 억		210868	N	N	0	N	00	N
97	20231213	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3615	-20	5	-0.55	14472605	4000	5.04	3615	3650	3615	4725	2545	3635	3617.49	1.48	0	102	3725	3680	3650	3605	3575	3665	3590	71	1090	500	2250	5	1	14244718	515	45.76	1.25	12	0.03	79.00	2891.00	8800	20230530	-58.92	2975	20230103	21.51	8800	-58.92	20230530	2975	21.51	20230103	8800	-58.92	20230530	2975	21.51	20230103	4.29	N	263810	500	71 억		210868	N	N	0	N	00	N
98	20231212	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3635	-55	5	-1.49	289016095	79220	129.66	3690	3695	3620	4795	2585	3690	3648.27	1.53	0	-6905	3790	3740	3695	3645	3600	3765	3670	71	1105	500	2280	5	1	14244718	518	46.01	1.26	12	0.56	79.00	2891.00	8800	20230530	-58.69	2975	20230103	22.18	8800	-58.69	20230530	2975	22.18	20230103	8800	-58.69	20230530	2975	22.18	20230103	4.29	N	263810	500	71 억		217829	N	N	0	N	00	N
99	20231212	150947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	-50	5	-1.36	273698325	75004	122.76	3690	3695	3620	4795	2585	3690	3649.12	1.53	0	-6279	3790	3740	3695	3645	3600	3765	3670	71	1105	500	2280	5	1	14244718	519	46.08	1.26	12	0.53	79.00	2891.00	8800	20230530	-58.64	2975	20230103	22.35	8800	-58.64	20230530	2975	22.35	20230103	8800	-58.64	20230530	2975	22.35	20230103	4.29	N	263810	500	71 억		217829	N	N	0	N	00	N
100	20231212	140853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3645	-45	5	-1.22	237539930	65063	106.49	3690	3695	3620	4795	2585	3690	3650.92	1.53	0	-5614	3790	3740	3695	3645	3600	3765	3670	71	1105	500	2280	5	1	14244718	519	46.14	1.26	12	0.46	79.00	2891.00	8800	20230530	-58.58	2975	20230103	22.52	8800	-58.58	20230530	2975	22.52	20230103	8800	-58.58	20230530	2975	22.52	20230103	4.29	N	263810	500	71 억		217829	N	N	0	N	00	N
101	20231212	130859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3635	-55	5	-1.49	219933020	60228	98.58	3690	3695	3620	4795	2585	3690	3651.67	1.53	0	-3885	3790	3740	3695	3645	3600	3765	3670	71	1105	500	2280	5	1	14244718	518	46.01	1.26	12	0.42	79.00	2891.00	8800	20230530	-58.69	2975	20230103	22.18	8800	-58.69	20230530	2975	22.18	20230103	8800	-58.69	20230530	2975	22.18	20230103	4.29	N	263810	500	71 억		217829	N	N	0	N	00	N
102	20231212	120848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	-50	5	-1.36	181040590	49520	81.05	3690	3695	3620	4795	2585	3690	3655.91	1.53	0	1644	3790	3740	3695	3645	3600	3765	3670	71	1105	500	2280	5	1	14244718	519	46.08	1.26	12	0.35	79.00	2891.00	8800	20230530	-58.64	2975	20230103	22.35	8800	-58.64	20230530	2975	22.35	20230103	8800	-58.64	20230530	2975	22.35	20230103	4.29	N	263810	500	71 억		217829	N	N	0	N	00	N
103	20231212	110904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3665	-25	5	-0.68	119007210	32451	53.11	3690	3695	3645	4795	2585	3690	3667.29	1.53	0	2271	3790	3740	3695	3645	3600	3765	3670	71	1105	500	2280	5	1	14244718	522	46.39	1.27	12	0.23	79.00	2891.00	8800	20230530	-58.35	2975	20230103	23.19	8800	-58.35	20230530	2975	23.19	20230103	8800	-58.35	20230530	2975	23.19	20230103	4.29	N	263810	500	71 억		217829	N	N	0	N	00	N
104	20231212	100939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-10	5	-0.27	53858090	14635	23.95	3690	3695	3660	4795	2585	3690	3680.09	1.53	0	-3453	3790	3740	3695	3645	3600	3765	3670	71	1105	500	2280	5	1	14244718	524	46.58	1.27	12	0.10	79.00	2891.00	8800	20230530	-58.18	2975	20230103	23.70	8800	-58.18	20230530	2975	23.70	20230103	8800	-58.18	20230530	2975	23.70	20230103	4.29	N	263810	500	71 억		217829	N	N	0	N	00	N
105	20231212	090939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3695	5	2	0.14	20136600	5466	8.95	3690	3695	3660	4795	2585	3690	3683.97	1.53	0	-1842	3790	3740	3695	3645	3600	3765	3670	71	1105	500	2280	5	1	14244718	526	46.77	1.28	12	0.04	79.00	2891.00	8800	20230530	-58.01	2975	20230103	24.20	8800	-58.01	20230530	2975	24.20	20230103	8800	-58.01	20230530	2975	24.20	20230103	4.29	N	263810	500	71 억		217829	N	N	0	N	00	N
106	20231211	160942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	20	2	0.54	210410325	56968	96.67	3675	3745	3650	4770	2570	3670	3693.48	1.45	-7602	3908	3746	3707	3681	3642	3616	3702	3637	71	1100	500	2270	5	1	14244718	526	46.71	1.28	12	0.40	79.00	2891.00	8800	20230530	-58.07	2975	20230103	24.03	8800	-58.07	20230530	2975	24.03	20230103	8800	-58.07	20230530	2975	24.03	20230103	4.40	N	263810	500	71 억		206392	N	N	0	N	00	N
107	20231211	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	20	2	0.54	191390530	51780	87.87	3675	3745	3655	4770	2570	3670	3696.22	1.45	-7602	4023	3746	3707	3681	3642	3616	3702	3637	71	1100	500	2270	5	1	14244718	526	46.71	1.28	12	0.36	79.00	2891.00	8800	20230530	-58.07	2975	20230103	24.03	8800	-58.07	20230530	2975	24.03	20230103	8800	-58.07	20230530	2975	24.03	20230103	4.40	N	263810	500	71 억		206392	N	N	0	N	00	N
108	20231211	140938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3665	-5	5	-0.14	164555970	44473	75.47	3675	3745	3660	4770	2570	3670	3700.13	1.45	-7602	6462	3746	3707	3681	3642	3616	3702	3637	71	1100	500	2270	5	1	14244718	522	46.39	1.27	12	0.31	79.00	2891.00	8800	20230530	-58.35	2975	20230103	23.19	8800	-58.35	20230530	2975	23.19	20230103	8800	-58.35	20230530	2975	23.19	20230103	4.40	N	263810	500	71 억		206392	N	N	0	N	00	N
109	20231211	130937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3675	5	2	0.14	137254795	37034	62.84	3675	3745	3670	4770	2570	3670	3706.18	1.45	-7602	10187	3746	3707	3681	3642	3616	3702	3637	71	1100	500	2270	5	1	14244718	523	46.52	1.27	12	0.26	79.00	2891.00	8800	20230530	-58.24	2975	20230103	23.53	8800	-58.24	20230530	2975	23.53	20230103	8800	-58.24	20230530	2975	23.53	20230103	4.40	N	263810	500	71 억		206392	N	N	0	N	00	N
110	20231211	120938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	20	2	0.54	112443755	30285	51.39	3675	3745	3670	4770	2570	3670	3712.85	1.45	-7602	12322	3746	3707	3681	3642	3616	3702	3637	71	1100	500	2270	5	1	14244718	526	46.71	1.28	12	0.21	79.00	2891.00	8800	20230530	-58.07	2975	20230103	24.03	8800	-58.07	20230530	2975	24.03	20230103	8800	-58.07	20230530	2975	24.03	20230103	4.40	N	263810	500	71 억		206392	N	N	0	N	00	N
111	20231211	110934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3715	45	2	1.23	90964640	24463	41.51	3675	3745	3670	4770	2570	3670	3718.46	1.45	-7602	12394	3746	3707	3681	3642	3616	3702	3637	71	1100	500	2270	5	1	14244718	529	47.03	1.29	12	0.17	79.00	2891.00	8800	20230530	-57.78	2975	20230103	24.87	8800	-57.78	20230530	2975	24.87	20230103	8800	-57.78	20230530	2975	24.87	20230103	4.40	N	263810	500	71 억		206392	N	N	0	N	00	N
112	20231211	100932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	50	2	1.36	72334640	19432	32.97	3675	3745	3670	4770	2570	3670	3722.45	1.45	-7602	11590	3746	3707	3681	3642	3616	3702	3637	71	1100	500	2270	5	1	14244718	530	47.09	1.29	12	0.14	79.00	2891.00	8800	20230530	-57.73	2975	20230103	25.04	8800	-57.73	20230530	2975	25.04	20230103	8800	-57.73	20230530	2975	25.04	20230103	4.40	N	263810	500	71 억		206392	N	N	0	N	00	N
113	20231211	090933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	50	2	1.36	33771200	9073	15.40	3675	3745	3670	4770	2570	3670	3722.16	1.45	-7602	5996	3746	3707	3681	3642	3616	3702	3637	71	1100	500	2270	5	1	14244718	530	47.09	1.29	12	0.06	79.00	2891.00	8800	20230530	-57.73	2975	20230103	25.04	8800	-57.73	20230530	2975	25.04	20230103	8800	-57.73	20230530	2975	25.04	20230103	4.40	N	263810	500	71 억		206392	N	N	0	N	00	N
114	20231208	160924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3670	0	3	0.00	207976610	56425	88.19	3670	3720	3655	4770	2570	3670	3685.90	1.45	0	7611	3766	3717	3676	3627	3586	3697	3607	71	1100	500	2270	5	1	14244718	523	46.46	1.27	12	0.40	79.00	2891.00	8800	20230530	-58.30	2975	20230103	23.36	8800	-58.30	20230530	2975	23.36	20230103	8800	-58.30	20230530	2975	23.36	20230103	4.48	N	263810	500	71 억		206392	N	N	0	N	00	N
115	20231208	150928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	30	2	0.82	169653560	45987	71.88	3670	3720	3670	4770	2570	3670	3689.16	1.45	0	6450	3766	3717	3676	3627	3586	3697	3607	71	1100	500	2270	5	1	14244718	527	46.84	1.28	12	0.32	79.00	2891.00	8800	20230530	-57.95	2975	20230103	24.37	8800	-57.95	20230530	2975	24.37	20230103	8800	-57.95	20230530	2975	24.37	20230103	4.48	N	263810	500	71 억		206392	N	N	0	N	00	N
116	20231208	140926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	30	2	0.82	152234515	41269	64.50	3670	3720	3670	4770	2570	3670	3688.83	1.45	0	4961	3766	3717	3676	3627	3586	3697	3607	71	1100	500	2270	5	1	14244718	527	46.84	1.28	12	0.29	79.00	2891.00	8800	20230530	-57.95	2975	20230103	24.37	8800	-57.95	20230530	2975	24.37	20230103	8800	-57.95	20230530	2975	24.37	20230103	4.48	N	263810	500	71 억		206392	N	N	0	N	00	N
117	20231208	130924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	10	2	0.27	131778390	35731	55.85	3670	3720	3670	4770	2570	3670	3688.07	1.45	0	4713	3766	3717	3676	3627	3586	3697	3607	71	1100	500	2270	5	1	14244718	524	46.58	1.27	12	0.25	79.00	2891.00	8800	20230530	-58.18	2975	20230103	23.70	8800	-58.18	20230530	2975	23.70	20230103	8800	-58.18	20230530	2975	23.70	20230103	4.48	N	263810	500	71 억		206392	N	N	0	N	00	N
118	20231208	120922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	10	2	0.27	107225325	29051	45.41	3670	3720	3670	4770	2570	3670	3690.93	1.45	0	6551	3766	3717	3676	3627	3586	3697	3607	71	1100	500	2270	5	1	14244718	524	46.58	1.27	12	0.20	79.00	2891.00	8800	20230530	-58.18	2975	20230103	23.70	8800	-58.18	20230530	2975	23.70	20230103	8800	-58.18	20230530	2975	23.70	20230103	4.48	N	263810	500	71 억		206392	N	N	0	N	00	N
119	20231208	110918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	35	2	0.95	84499550	22877	35.76	3670	3720	3670	4770	2570	3670	3693.65	1.45	0	6456	3766	3717	3676	3627	3586	3697	3607	71	1100	500	2270	5	1	14244718	528	46.90	1.28	12	0.16	79.00	2891.00	8800	20230530	-57.90	2975	20230103	24.54	8800	-57.90	20230530	2975	24.54	20230103	8800	-57.90	20230530	2975	24.54	20230103	4.48	N	263810	500	71 억		206392	N	N	0	N	00	N
120	20231208	100926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	30	2	0.82	49505085	13385	20.92	3670	3720	3670	4770	2570	3670	3698.55	1.45	0	5447	3766	3717	3676	3627	3586	3697	3607	71	1100	500	2270	5	1	14244718	527	46.84	1.28	12	0.09	79.00	2891.00	8800	20230530	-57.95	2975	20230103	24.37	8800	-57.95	20230530	2975	24.37	20230103	8800	-57.95	20230530	2975	24.37	20230103	4.48	N	263810	500	71 억		206392	N	N	0	N	00	N
121	20231208	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	35	2	0.95	22459445	6081	9.50	3670	3715	3670	4770	2570	3670	3693.38	1.45	0	3717	3766	3717	3676	3627	3586	3697	3607	71	1100	500	2270	5	1	14244718	528	46.90	1.28	12	0.04	79.00	2891.00	8800	20230530	-57.90	2975	20230103	24.54	8800	-57.90	20230530	2975	24.54	20230103	8800	-57.90	20230530	2975	24.54	20230103	4.48	N	263810	500	71 억		206392	N	N	0	N	00	N
122	20231207	160921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3670	-35	5	-0.94	234461480	63911	53.68	3705	3725	3635	4815	2595	3705	3668.56	1.60	0	-21517	3805	3755	3705	3655	3605	3780	3680	71	1110	500	2290	5	1	14244718	523	46.46	1.27	12	0.45	79.00	2891.00	8800	20230530	-58.30	2975	20230103	23.36	8800	-58.30	20230530	2975	23.36	20230103	8800	-58.30	20230530	2975	23.36	20230103	4.39	N	263810	500	71 억		227940	N	N	0	N	00	N
123	20231207	150923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-25	5	-0.67	199790265	54443	45.73	3705	3725	3635	4815	2595	3705	3669.71	1.60	0	-18655	3805	3755	3705	3655	3605	3780	3680	71	1110	500	2290	5	1	14244718	524	46.58	1.27	12	0.38	79.00	2891.00	8800	20230530	-58.18	2975	20230103	23.70	8800	-58.18	20230530	2975	23.70	20230103	8800	-58.18	20230530	2975	23.70	20230103	4.39	N	263810	500	71 억		227940	N	N	0	N	00	N
124	20231207	140917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	-5	5	-0.13	184072960	50161	42.13	3705	3725	3635	4815	2595	3705	3669.64	1.60	0	-17237	3805	3755	3705	3655	3605	3780	3680	71	1110	500	2290	5	1	14244718	527	46.84	1.28	12	0.35	79.00	2891.00	8800	20230530	-57.95	2975	20230103	24.37	8800	-57.95	20230530	2975	24.37	20230103	8800	-57.95	20230530	2975	24.37	20230103	4.39	N	263810	500	71 억		227940	N	N	0	N	00	N
125	20231207	130916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	-5	5	-0.13	174181580	47487	39.89	3705	3725	3635	4815	2595	3705	3667.98	1.60	0	-17187	3805	3755	3705	3655	3605	3780	3680	71	1110	500	2290	5	1	14244718	527	46.84	1.28	12	0.33	79.00	2891.00	8800	20230530	-57.95	2975	20230103	24.37	8800	-57.95	20230530	2975	24.37	20230103	8800	-57.95	20230530	2975	24.37	20230103	4.39	N	263810	500	71 억		227940	N	N	0	N	00	N
126	20231207	120919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3670	-35	5	-0.94	135327240	36938	31.03	3705	3725	3635	4815	2595	3705	3663.63	1.60	0	-13717	3805	3755	3705	3655	3605	3780	3680	71	1110	500	2290	5	1	14244718	523	46.46	1.27	12	0.26	79.00	2891.00	8800	20230530	-58.30	2975	20230103	23.36	8800	-58.30	20230530	2975	23.36	20230103	8800	-58.30	20230530	2975	23.36	20230103	4.39	N	263810	500	71 억		227940	N	N	0	N	00	N
127	20231207	110913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3650	-55	5	-1.48	127939810	34918	29.33	3705	3725	3635	4815	2595	3705	3664.01	1.60	0	-13011	3805	3755	3705	3655	3605	3780	3680	71	1110	500	2290	5	1	14244718	520	46.20	1.26	12	0.25	79.00	2891.00	8800	20230530	-58.52	2975	20230103	22.69	8800	-58.52	20230530	2975	22.69	20230103	8800	-58.52	20230530	2975	22.69	20230103	4.39	N	263810	500	71 억		227940	N	N	0	N	00	N
128	20231207	100911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3655	-50	5	-1.35	70251885	19106	16.05	3705	3725	3655	4815	2595	3705	3676.95	1.60	0	-7039	3805	3755	3705	3655	3605	3780	3680	71	1110	500	2290	5	1	14244718	521	46.27	1.26	12	0.13	79.00	2891.00	8800	20230530	-58.47	2975	20230103	22.86	8800	-58.47	20230530	2975	22.86	20230103	8800	-58.47	20230530	2975	22.86	20230103	4.39	N	263810	500	71 억		227940	N	N	0	N	00	N
129	20231207	090919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	15	2	0.40	10109650	2726	2.29	3705	3725	3690	4815	2595	3705	3708.60	1.60	0	-1254	3805	3755	3705	3655	3605	3780	3680	71	1110	500	2290	5	1	14244718	530	47.09	1.29	12	0.02	79.00	2891.00	8800	20230530	-57.73	2975	20230103	25.04	8800	-57.73	20230530	2975	25.04	20230103	8800	-57.73	20230530	2975	25.04	20230103	4.39	N	263810	500	71 억		227940	N	N	0	N	00	N
130	20231206	160909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	50	2	1.37	432059625	116790	157.82	3655	3755	3655	4750	2560	3655	3699.45	1.48	0	17501	3788	3721	3663	3596	3538	3755	3630	71	1095	500	2260	5	1	14244718	528	46.90	1.28	12	0.82	79.00	2891.00	8800	20230530	-57.90	2975	20230103	24.54	8800	-57.90	20230530	2975	24.54	20230103	8800	-57.90	20230530	2975	24.54	20230103	4.35	N	263810	500	71 억		210179	N	N	0	N	00	N
131	20231206	150923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	45	2	1.23	398238920	107629	145.44	3655	3755	3655	4750	2560	3655	3700.11	1.48	0	15214	3788	3721	3663	3596	3538	3755	3630	71	1095	500	2260	5	1	14244718	527	46.84	1.28	12	0.76	79.00	2891.00	8800	20230530	-57.95	2975	20230103	24.37	8800	-57.95	20230530	2975	24.37	20230103	8800	-57.95	20230530	2975	24.37	20230103	4.35	N	263810	500	71 억		210179	N	N	0	N	00	N
132	20231206	140919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	50	2	1.37	362581955	98016	132.45	3655	3755	3655	4750	2560	3655	3699.21	1.48	0	16728	3788	3721	3663	3596	3538	3755	3630	71	1095	500	2260	5	1	14244718	528	46.90	1.28	12	0.69	79.00	2891.00	8800	20230530	-57.90	2975	20230103	24.54	8800	-57.90	20230530	2975	24.54	20230103	8800	-57.90	20230530	2975	24.54	20230103	4.35	N	263810	500	71 억		210179	N	N	0	N	00	N
133	20231206	130909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3740	85	2	2.33	299956285	81087	109.57	3655	3755	3655	4750	2560	3655	3699.19	1.48	0	7269	3788	3721	3663	3596	3538	3755	3630	71	1095	500	2260	5	1	14244718	533	47.34	1.29	12	0.57	79.00	2891.00	8800	20230530	-57.50	2975	20230103	25.71	8800	-57.50	20230530	2975	25.71	20230103	8800	-57.50	20230530	2975	25.71	20230103	4.35	N	263810	500	71 억		210179	N	N	0	N	00	N
134	20231206	120908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3735	80	2	2.19	233557255	63278	85.51	3655	3755	3655	4750	2560	3655	3690.97	1.48	0	11768	3788	3721	3663	3596	3538	3755	3630	71	1095	500	2260	5	1	14244718	532	47.28	1.29	12	0.44	79.00	2891.00	8800	20230530	-57.56	2975	20230103	25.55	8800	-57.56	20230530	2975	25.55	20230103	8800	-57.56	20230530	2975	25.55	20230103	4.35	N	263810	500	71 억		210179	N	N	0	N	00	N
135	20231206	110921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3725	70	2	1.92	173719275	47258	63.86	3655	3730	3655	4750	2560	3655	3675.98	1.48	0	10683	3788	3721	3663	3596	3538	3755	3630	71	1095	500	2260	5	1	14244718	531	47.15	1.29	12	0.33	79.00	2891.00	8800	20230530	-57.67	2975	20230103	25.21	8800	-57.67	20230530	2975	25.21	20230103	8800	-57.67	20230530	2975	25.21	20230103	4.35	N	263810	500	71 억		210179	N	N	0	N	00	N
136	20231206	100910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3685	30	2	0.82	95150320	25987	35.12	3655	3695	3655	4750	2560	3655	3661.46	1.48	0	-1401	3788	3721	3663	3596	3538	3755	3630	71	1095	500	2260	5	1	14244718	525	46.65	1.27	12	0.18	79.00	2891.00	8800	20230530	-58.12	2975	20230103	23.87	8800	-58.12	20230530	2975	23.87	20230103	8800	-58.12	20230530	2975	23.87	20230103	4.35	N	263810	500	71 억		210179	N	N	0	N	00	N
137	20231206	090912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3685	30	2	0.82	17020890	4653	6.29	3655	3695	3655	4750	2560	3655	3658.05	1.48	0	-179	3788	3721	3663	3596	3538	3755	3630	71	1095	500	2260	5	1	14244718	525	46.65	1.27	12	0.03	79.00	2891.00	8800	20230530	-58.12	2975	20230103	23.87	8800	-58.12	20230530	2975	23.87	20230103	8800	-58.12	20230530	2975	23.87	20230103	4.35	N	263810	500	71 억		210179	N	N	0	N	00	N
138	20231205	160916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3655	5	2	0.14	272372170	74003	110.24	3625	3730	3605	4745	2555	3650	3680.72	1.54	0	-8652	3756	3702	3661	3607	3566	3682	3587	71	1095	500	2260	5	1	14244718	521	46.27	1.26	12	0.52	79.00	2891.00	8800	20230530	-58.47	2975	20230103	22.86	8800	-58.47	20230530	2975	22.86	20230103	8800	-58.47	20230530	2975	22.86	20230103	4.22	N	263810	500	71 억		219068	N	N	0	N	00	N
139	20231205	150911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3655	5	2	0.14	259389955	70455	104.96	3625	3730	3605	4745	2555	3650	3681.64	1.54	0	-9007	3756	3702	3661	3607	3566	3682	3587	71	1095	500	2260	5	1	14244718	521	46.27	1.26	12	0.49	79.00	2891.00	8800	20230530	-58.47	2975	20230103	22.86	8800	-58.47	20230530	2975	22.86	20230103	8800	-58.47	20230530	2975	22.86	20230103	4.22	N	263810	500	71 억		219068	N	N	0	N	00	N
140	20231205	140912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	55	2	1.51	227875035	61880	92.18	3625	3730	3605	4745	2555	3650	3682.53	1.54	0	-4719	3756	3702	3661	3607	3566	3682	3587	71	1095	500	2260	5	1	14244718	528	46.90	1.28	12	0.43	79.00	2891.00	8800	20230530	-57.90	2975	20230103	24.54	8800	-57.90	20230530	2975	24.54	20230103	8800	-57.90	20230530	2975	24.54	20230103	4.22	N	263810	500	71 억		219068	N	N	0	N	00	N
141	20231205	130907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	55	2	1.51	193487940	52611	78.37	3625	3725	3605	4745	2555	3650	3677.71	1.54	0	-4090	3756	3702	3661	3607	3566	3682	3587	71	1095	500	2260	5	1	14244718	528	46.90	1.28	12	0.37	79.00	2891.00	8800	20230530	-57.90	2975	20230103	24.54	8800	-57.90	20230530	2975	24.54	20230103	8800	-57.90	20230530	2975	24.54	20230103	4.22	N	263810	500	71 억		219068	N	N	0	N	00	N
142	20231205	120905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3715	65	2	1.78	169326040	46103	68.68	3625	3720	3605	4745	2555	3650	3672.78	1.54	0	-1418	3756	3702	3661	3607	3566	3682	3587	71	1095	500	2260	5	1	14244718	529	47.03	1.29	12	0.32	79.00	2891.00	8800	20230530	-57.78	2975	20230103	24.87	8800	-57.78	20230530	2975	24.87	20230103	8800	-57.78	20230530	2975	24.87	20230103	4.22	N	263810	500	71 억		219068	N	N	0	N	00	N
143	20231205	110906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	55	2	1.51	122111860	33293	49.60	3625	3720	3605	4745	2555	3650	3667.79	1.54	0	-4203	3756	3702	3661	3607	3566	3682	3587	71	1095	500	2260	5	1	14244718	528	46.90	1.28	12	0.23	79.00	2891.00	8800	20230530	-57.90	2975	20230103	24.54	8800	-57.90	20230530	2975	24.54	20230103	8800	-57.90	20230530	2975	24.54	20230103	4.22	N	263810	500	71 억		219068	N	N	0	N	00	N
144	20231205	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3670	20	2	0.55	60107005	16505	24.59	3625	3685	3605	4745	2555	3650	3641.75	1.54	0	-2157	3756	3702	3661	3607	3566	3682	3587	71	1095	500	2260	5	1	14244718	523	46.46	1.27	12	0.12	79.00	2891.00	8800	20230530	-58.30	2975	20230103	23.36	8800	-58.30	20230530	2975	23.36	20230103	8800	-58.30	20230530	2975	23.36	20230103	4.22	N	263810	500	71 억		219068	N	N	0	N	00	N
145	20231205	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3605	-45	5	-1.23	23048570	6363	9.48	3625	3645	3605	4745	2555	3650	3622.28	1.54	0	-683	3756	3702	3661	3607	3566	3682	3587	71	1095	500	2260	5	1	14244718	514	45.63	1.25	12	0.04	79.00	2891.00	8800	20230530	-59.03	2975	20230103	21.18	8800	-59.03	20230530	2975	21.18	20230103	8800	-59.03	20230530	2975	21.18	20230103	4.22	N	263810	500	71 억		219068	N	N	0	N	00	N
146	20231204	160901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3650	-30	5	-0.82	242603625	66586	75.13	3680	3715	3620	4780	2580	3680	3643.46	1.61	0	-10357	3780	3730	3695	3645	3610	3712	3627	71	1100	500	2280	5	1	14244718	520	46.20	1.26	12	0.47	79.00	2891.00	8800	20230530	-58.52	2975	20230103	22.69	8800	-58.52	20230530	2975	22.69	20230103	8800	-58.52	20230530	2975	22.69	20230103	4.27	N	263810	500	71 억		229687	N	N	0	N	00	N
147	20231204	150905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3650	-30	5	-0.82	224337530	61558	69.45	3680	3715	3620	4780	2580	3680	3644.33	1.61	0	-11096	3780	3730	3695	3645	3610	3712	3627	71	1100	500	2280	5	1	14244718	520	46.20	1.26	12	0.43	79.00	2891.00	8800	20230530	-58.52	2975	20230103	22.69	8800	-58.52	20230530	2975	22.69	20230103	8800	-58.52	20230530	2975	22.69	20230103	4.27	N	263810	500	71 억		229687	N	N	0	N	00	N
148	20231204	140859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	-20	5	-0.54	183310310	50288	56.74	3680	3715	3620	4780	2580	3680	3645.21	1.61	0	-9338	3780	3730	3695	3645	3610	3712	3627	71	1100	500	2280	5	1	14244718	521	46.33	1.27	12	0.35	79.00	2891.00	8800	20230530	-58.41	2975	20230103	23.03	8800	-58.41	20230530	2975	23.03	20230103	8800	-58.41	20230530	2975	23.03	20230103	4.27	N	263810	500	71 억		229687	N	N	0	N	00	N
149	20231204	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	-40	5	-1.09	172197585	47236	53.30	3680	3715	3620	4780	2580	3680	3645.47	1.61	0	-9491	3780	3730	3695	3645	3610	3712	3627	71	1100	500	2280	5	1	14244718	519	46.08	1.26	12	0.33	79.00	2891.00	8800	20230530	-58.64	2975	20230103	22.35	8800	-58.64	20230530	2975	22.35	20230103	8800	-58.64	20230530	2975	22.35	20230103	4.27	N	263810	500	71 억		229687	N	N	0	N	00	N
150	20231204	120859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3655	-25	5	-0.68	147141085	40374	45.55	3680	3715	3620	4780	2580	3680	3644.45	1.61	0	-8875	3780	3730	3695	3645	3610	3712	3627	71	1100	500	2280	5	1	14244718	521	46.27	1.26	12	0.28	79.00	2891.00	8800	20230530	-58.47	2975	20230103	22.86	8800	-58.47	20230530	2975	22.86	20230103	8800	-58.47	20230530	2975	22.86	20230103	4.27	N	263810	500	71 억		229687	N	N	0	N	00	N
151	20231204	110901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	-20	5	-0.54	139077415	38161	43.06	3680	3715	3620	4780	2580	3680	3644.49	1.61	0	-8305	3780	3730	3695	3645	3610	3712	3627	71	1100	500	2280	5	1	14244718	521	46.33	1.27	12	0.27	79.00	2891.00	8800	20230530	-58.41	2975	20230103	23.03	8800	-58.41	20230530	2975	23.03	20230103	8800	-58.41	20230530	2975	23.03	20230103	4.27	N	263810	500	71 억		229687	N	N	0	N	00	N
152	20231204	100859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	-20	5	-0.54	85293465	23373	26.37	3680	3715	3620	4780	2580	3680	3649.23	1.61	0	-9941	3780	3730	3695	3645	3610	3712	3627	71	1100	500	2280	5	1	14244718	521	46.33	1.27	12	0.16	79.00	2891.00	8800	20230530	-58.41	2975	20230103	23.03	8800	-58.41	20230530	2975	23.03	20230103	8800	-58.41	20230530	2975	23.03	20230103	4.27	N	263810	500	71 억		229687	N	N	0	N	00	N
153	20231204	090859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	-40	5	-1.09	52649010	14414	16.26	3680	3715	3625	4780	2580	3680	3652.63	1.61	0	-10128	3780	3730	3695	3645	3610	3712	3627	71	1100	500	2280	5	1	14244718	519	46.08	1.26	12	0.10	79.00	2891.00	8800	20230530	-58.64	2975	20230103	22.35	8800	-58.64	20230530	2975	22.35	20230103	8800	-58.64	20230530	2975	22.35	20230103	4.27	N	263810	500	71 억		229687	N	N	0	N	00	N
154	20231201	160900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-65	5	-1.74	326281460	88369	112.38	3745	3745	3660	4865	2625	3745	3692.27	1.75	0	-19702	3805	3775	3715	3685	3625	3790	3700	71	1120	500	2320	5	1	14244718	524	46.58	1.27	12	0.62	79.00	2891.00	8800	20230530	-58.18	2975	20230103	23.70	8800	-58.18	20230530	2975	23.70	20230103	8800	-58.18	20230530	2975	23.70	20230103	4.26	N	263810	500	71 억		249496	N	N	0	N	00	N
155	20231201	150856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	-55	5	-1.47	302476655	81895	104.15	3745	3745	3660	4865	2625	3745	3693.47	1.75	0	-18276	3805	3775	3715	3685	3625	3790	3700	71	1120	500	2320	5	1	14244718	526	46.71	1.28	12	0.57	79.00	2891.00	8800	20230530	-58.07	2975	20230103	24.03	8800	-58.07	20230530	2975	24.03	20230103	8800	-58.07	20230530	2975	24.03	20230103	4.26	N	263810	500	71 억		249496	N	N	0	N	00	N
156	20231201	140856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	-45	5	-1.20	235319615	63593	80.87	3745	3745	3680	4865	2625	3745	3700.40	1.75	0	-11604	3805	3775	3715	3685	3625	3790	3700	71	1120	500	2320	5	1	14244718	527	46.84	1.28	12	0.45	79.00	2891.00	8800	20230530	-57.95	2975	20230103	24.37	8800	-57.95	20230530	2975	24.37	20230103	8800	-57.95	20230530	2975	24.37	20230103	4.26	N	263810	500	71 억		249496	N	N	0	N	00	N
157	20231201	130859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3685	-60	5	-1.60	205604165	55523	70.61	3745	3745	3680	4865	2625	3745	3703.04	1.75	0	-9005	3805	3775	3715	3685	3625	3790	3700	71	1120	500	2320	5	1	14244718	525	46.65	1.27	12	0.39	79.00	2891.00	8800	20230530	-58.12	2975	20230103	23.87	8800	-58.12	20230530	2975	23.87	20230103	8800	-58.12	20230530	2975	23.87	20230103	4.26	N	263810	500	71 억		249496	N	N	0	N	00	N
158	20231201	120904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3715	-30	5	-0.80	167842450	45292	57.60	3745	3745	3680	4865	2625	3745	3705.79	1.75	0	-7864	3805	3775	3715	3685	3625	3790	3700	71	1120	500	2320	5	1	14244718	529	47.03	1.29	12	0.32	79.00	2891.00	8800	20230530	-57.78	2975	20230103	24.87	8800	-57.78	20230530	2975	24.87	20230103	8800	-57.78	20230530	2975	24.87	20230103	4.26	N	263810	500	71 억		249496	N	N	0	N	00	N
159	20231201	110859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3715	-30	5	-0.80	153924970	41534	52.82	3745	3745	3680	4865	2625	3745	3706.00	1.75	0	-7972	3805	3775	3715	3685	3625	3790	3700	71	1120	500	2320	5	1	14244718	529	47.03	1.29	12	0.29	79.00	2891.00	8800	20230530	-57.78	2975	20230103	24.87	8800	-57.78	20230530	2975	24.87	20230103	8800	-57.78	20230530	2975	24.87	20230103	4.26	N	263810	500	71 억		249496	N	N	0	N	00	N
160	20231201	100905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	-25	5	-0.67	115331655	31105	39.56	3745	3745	3680	4865	2625	3745	3707.82	1.75	0	-8043	3805	3775	3715	3685	3625	3790	3700	71	1120	500	2320	5	1	14244718	530	47.09	1.29	12	0.22	79.00	2891.00	8800	20230530	-57.73	2975	20230103	25.04	8800	-57.73	20230530	2975	25.04	20230103	8800	-57.73	20230530	2975	25.04	20230103	4.26	N	263810	500	71 억		249496	N	N	0	N	00	N
161	20231201	090856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3715	-30	5	-0.80	38093110	10242	13.02	3745	3745	3700	4865	2625	3745	3719.30	1.75	0	-684	3805	3775	3715	3685	3625	3790	3700	71	1120	500	2320	5	1	14244718	529	47.03	1.29	12	0.07	79.00	2891.00	8800	20230530	-57.78	2975	20230103	24.87	8800	-57.78	20230530	2975	24.87	20230103	8800	-57.78	20230530	2975	24.87	20230103	4.26	N	263810	500	71 억		249496	N	N	0	N	00	N