KissMeData/069510/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	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	290	2	3.36	291213890	33120	62.11	8680	8990	8570	11210	6050	8630	8792.33	55.95	3178	3285	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	973	10.21	0.64	12	0.30	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	9640	-7.47	20231219	6960	28.16	20230726	9640	-7.47	20231219	6960	28.16	20230726	0.00	N	069510	500	54 억		6103935	N	N	0	N	00	N
3	20231229	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	290	2	3.36	291213890	33120	62.11	8680	8990	8570	11210	6050	8630	8792.33	55.95	3178	3285	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	973	10.21	0.64	12	0.30	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	9640	-7.47	20231219	6960	28.16	20230726	9640	-7.47	20231219	6960	28.16	20230726	0.00	N	069510	500	54 억		6103935	N	N	0	N	00	N
4	20231229	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	290	2	3.36	291213890	33120	62.11	8680	8990	8570	11210	6050	8630	8792.33	55.95	3178	3285	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	973	10.21	0.64	12	0.30	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	9640	-7.47	20231219	6960	28.16	20230726	9640	-7.47	20231219	6960	28.16	20230726	0.00	N	069510	500	54 억		6103935	N	N	0	N	00	N
5	20231229	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	290	2	3.36	291213890	33120	62.11	8680	8990	8570	11210	6050	8630	8792.33	55.95	3178	3285	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	973	10.21	0.64	12	0.30	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	9640	-7.47	20231219	6960	28.16	20230726	9640	-7.47	20231219	6960	28.16	20230726	0.00	N	069510	500	54 억		6103935	N	N	0	N	00	N
6	20231229	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	290	2	3.36	291213890	33120	62.11	8680	8990	8570	11210	6050	8630	8792.33	55.95	3178	3285	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	973	10.21	0.64	12	0.30	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	9640	-7.47	20231219	6960	28.16	20230726	9640	-7.47	20231219	6960	28.16	20230726	0.00	N	069510	500	54 억		6103935	N	N	0	N	00	N
7	20231229	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	290	2	3.36	291213890	33120	62.11	8680	8990	8570	11210	6050	8630	8792.33	55.95	3178	3285	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	973	10.21	0.64	12	0.30	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	9640	-7.47	20231219	6960	28.16	20230726	9640	-7.47	20231219	6960	28.16	20230726	0.00	N	069510	500	54 억		6103935	N	N	0	N	00	N
8	20231229	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	290	2	3.36	291213890	33120	62.11	8680	8990	8570	11210	6050	8630	8792.33	55.95	3178	3285	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	973	10.21	0.64	12	0.30	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	9640	-7.47	20231219	6960	28.16	20230726	9640	-7.47	20231219	6960	28.16	20230726	0.00	N	069510	500	54 억		6103935	N	N	0	N	00	N
9	20231229	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	290	2	3.36	291213890	33120	62.11	8680	8990	8570	11210	6050	8630	8792.33	55.95	3178	3285	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	973	10.21	0.64	12	0.30	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	9640	-7.47	20231219	6960	28.16	20230726	9640	-7.47	20231219	6960	28.16	20230726	0.00	N	069510	500	54 억		6103935	N	N	0	N	00	N
10	20231228	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	290	2	3.36	291213890	33120	62.11	8680	8990	8570	11210	6050	8630	8792.33	55.92	0	3285	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	973	10.21	0.64	12	0.30	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	9640	-7.47	20231219	6960	28.16	20230726	9640	-7.47	20231219	6960	28.16	20230726	0.00	N	069510	500	54 억		6100757	N	N	0	N	00	N
11	20231228	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	280	2	3.24	285085460	32432	60.81	8680	8990	8570	11210	6050	8630	8790.25	55.92	0	3225	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	972	10.19	0.64	12	0.30	874.00	14009.00	9640	20231219	-7.57	6960	20230726	28.02	9640	-7.57	20231219	6960	28.02	20230726	9640	-7.57	20231219	6960	28.02	20230726	0.00	N	069510	500	54 억		6100757	N	N	0	N	00	N
12	20231228	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	290	2	3.36	277417130	31570	59.20	8680	8990	8570	11210	6050	8630	8787.37	55.92	0	3320	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	973	10.21	0.64	12	0.29	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	9640	-7.47	20231219	6960	28.16	20230726	9640	-7.47	20231219	6960	28.16	20230726	0.00	N	069510	500	54 억		6100757	N	N	0	N	00	N
13	20231228	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	290	2	3.36	270522770	30798	57.75	8680	8930	8570	11210	6050	8630	8783.78	55.92	0	3384	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	973	10.21	0.64	12	0.28	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	9640	-7.47	20231219	6960	28.16	20230726	9640	-7.47	20231219	6960	28.16	20230726	0.00	N	069510	500	54 억		6100757	N	N	0	N	00	N
14	20231228	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	180	2	2.09	269033720	30631	57.44	8680	8920	8570	11210	6050	8630	8783.05	55.92	0	3512	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	961	10.08	0.63	12	0.28	874.00	14009.00	9640	20231219	-8.61	6960	20230726	26.58	9640	-8.61	20231219	6960	26.58	20230726	9640	-8.61	20231219	6960	26.58	20230726	0.00	N	069510	500	54 억		6100757	N	N	0	N	00	N
15	20231228	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	170	2	1.97	185209160	21145	39.65	8680	8920	8570	11210	6050	8630	8759.00	55.92	0	1278	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	960	10.07	0.63	12	0.19	874.00	14009.00	9640	20231219	-8.71	6960	20230726	26.44	9640	-8.71	20231219	6960	26.44	20230726	9640	-8.71	20231219	6960	26.44	20230726	0.00	N	069510	500	54 억		6100757	N	N	0	N	00	N
16	20231228	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	160	2	1.85	53195930	6096	11.43	8680	8870	8570	11210	6050	8630	8726.37	55.92	0	-908	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	959	10.06	0.63	12	0.06	874.00	14009.00	9640	20231219	-8.82	6960	20230726	26.29	9640	-8.82	20231219	6960	26.29	20230726	9640	-8.82	20231219	6960	26.29	20230726	0.00	N	069510	500	54 억		6100757	N	N	0	N	00	N
17	20231228	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	150	2	1.74	3411920	393	0.74	8680	8790	8680	11210	6050	8630	8681.73	55.92	0	-15	9350	8990	8810	8450	8270	8900	8360	55	2580	500	6210	10	1	10910000	958	10.05	0.63	12	0.00	874.00	14009.00	9640	20231219	-8.92	6960	20230726	26.15	9640	-8.92	20231219	6960	26.15	20230726	9640	-8.92	20231219	6960	26.15	20230726	0.00	N	069510	500	54 억		6100757	N	N	0	N	00	N
18	20231227	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-760	5	-8.09	470475530	53329	210.94	9170	9170	8630	12200	6580	9390	8822.46	56.04	0	-12966	9590	9490	9350	9250	9110	9540	9300	55	2810	500	6760	10	1	10910000	942	9.87	0.62	12	0.49	874.00	14009.00	9640	20231219	-10.48	6960	20230726	23.99	9640	-10.48	20231219	6960	23.99	20230726	9640	-10.48	20231219	6960	23.99	20230726	0.00	N	069510	500	54 억		6113716	N	N	0	N	00	N
19	20231227	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-680	5	-7.24	389622400	44004	174.06	9170	9170	8680	12200	6580	9390	8853.60	56.04	0	-11064	9590	9490	9350	9250	9110	9540	9300	55	2810	500	6760	10	1	10910000	950	9.97	0.62	12	0.40	874.00	14009.00	9640	20231219	-9.65	6960	20230726	25.14	9640	-9.65	20231219	6960	25.14	20230726	9640	-9.65	20231219	6960	25.14	20230726	0.00	N	069510	500	54 억		6113716	N	N	0	N	00	N
20	20231227	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-640	5	-6.82	314878180	35432	140.15	9170	9170	8740	12200	6580	9390	8886.08	56.04	0	-7221	9590	9490	9350	9250	9110	9540	9300	55	2810	500	6760	10	1	10910000	955	10.01	0.62	12	0.32	874.00	14009.00	9640	20231219	-9.23	6960	20230726	25.72	9640	-9.23	20231219	6960	25.72	20230726	9640	-9.23	20231219	6960	25.72	20230726	0.00	N	069510	500	54 억		6113716	N	N	0	N	00	N
21	20231227	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	-630	5	-6.71	302813850	34056	134.71	9170	9170	8740	12200	6580	9390	8890.87	56.04	0	-6093	9590	9490	9350	9250	9110	9540	9300	55	2810	500	6760	10	1	10910000	956	10.02	0.63	12	0.31	874.00	14009.00	9640	20231219	-9.13	6960	20230726	25.86	9640	-9.13	20231219	6960	25.86	20230726	9640	-9.13	20231219	6960	25.86	20230726	0.00	N	069510	500	54 억		6113716	N	N	0	N	00	N
22	20231227	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-610	5	-6.50	298325240	33544	132.68	9170	9170	8740	12200	6580	9390	8892.76	56.04	0	-5853	9590	9490	9350	9250	9110	9540	9300	55	2810	500	6760	10	1	10910000	958	10.05	0.63	12	0.31	874.00	14009.00	9640	20231219	-8.92	6960	20230726	26.15	9640	-8.92	20231219	6960	26.15	20230726	9640	-8.92	20231219	6960	26.15	20230726	0.00	N	069510	500	54 억		6113716	N	N	0	N	00	N
23	20231227	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-590	5	-6.28	231340770	25904	102.46	9170	9170	8750	12200	6580	9390	8929.76	56.04	0	-1240	9590	9490	9350	9250	9110	9540	9300	55	2810	500	6760	10	1	10910000	960	10.07	0.63	12	0.24	874.00	14009.00	9640	20231219	-8.71	6960	20230726	26.44	9640	-8.71	20231219	6960	26.44	20230726	9640	-8.71	20231219	6960	26.44	20230726	0.00	N	069510	500	54 억		6113716	N	N	0	N	00	N
24	20231227	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	-570	5	-6.07	200562640	22406	88.63	9170	9170	8750	12200	6580	9390	8950.25	56.04	0	152	9590	9490	9350	9250	9110	9540	9300	55	2810	500	6760	10	1	10910000	962	10.09	0.63	12	0.21	874.00	14009.00	9640	20231219	-8.51	6960	20230726	26.72	9640	-8.51	20231219	6960	26.72	20230726	9640	-8.51	20231219	6960	26.72	20230726	0.00	N	069510	500	54 억		6113716	N	N	0	N	00	N
25	20231227	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-330	5	-3.51	48804890	5348	21.15	9170	9170	9060	12200	6580	9390	9123.18	56.04	0	1534	9590	9490	9350	9250	9110	9540	9300	55	2810	500	6760	10	1	10910000	988	10.37	0.65	12	0.05	874.00	14009.00	9640	20231219	-6.02	6960	20230726	30.17	9640	-6.02	20231219	6960	30.17	20230726	9640	-6.02	20231219	6960	30.17	20230726	0.00	N	069510	500	54 억		6113716	N	N	0	N	00	N
26	20231226	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-80	5	-0.84	233360360	24958	64.00	9370	9450	9210	12310	6630	9470	9348.80	56.04	0	-733	9690	9580	9450	9340	9210	9515	9275	55	2840	500	6810	10	1	10910000	1024	10.74	0.67	12	0.23	874.00	14009.00	9640	20231219	-2.59	6960	20230726	34.91	9640	-2.59	20231219	6960	34.91	20230726	9640	-2.59	20231219	6960	34.91	20230726	0.00	N	069510	500	54 억		6114449	N	N	0	N	00	N
27	20231226	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-70	5	-0.74	212924910	22782	58.42	9370	9450	9210	12310	6630	9470	9346.19	56.04	0	-903	9690	9580	9450	9340	9210	9515	9275	55	2840	500	6810	10	1	10910000	1026	10.76	0.67	12	0.21	874.00	14009.00	9640	20231219	-2.49	6960	20230726	35.06	9640	-2.49	20231219	6960	35.06	20230726	9640	-2.49	20231219	6960	35.06	20230726	0.00	N	069510	500	54 억		6114449	N	N	0	N	00	N
28	20231226	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-180	5	-1.90	79000720	8501	21.80	9370	9370	9210	12310	6630	9470	9293.11	56.04	0	-728	9690	9580	9450	9340	9210	9515	9275	55	2840	500	6810	10	1	10910000	1014	10.63	0.66	12	0.08	874.00	14009.00	9640	20231219	-3.63	6960	20230726	33.48	9640	-3.63	20231219	6960	33.48	20230726	9640	-3.63	20231219	6960	33.48	20230726	0.00	N	069510	500	54 억		6114449	N	N	0	N	00	N
29	20231226	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-190	5	-2.01	75684320	8144	20.88	9370	9370	9210	12310	6630	9470	9293.26	56.04	0	-760	9690	9580	9450	9340	9210	9515	9275	55	2840	500	6810	10	1	10910000	1012	10.62	0.66	12	0.07	874.00	14009.00	9640	20231219	-3.73	6960	20230726	33.33	9640	-3.73	20231219	6960	33.33	20230726	9640	-3.73	20231219	6960	33.33	20230726	0.00	N	069510	500	54 억		6114449	N	N	0	N	00	N
30	20231226	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-180	5	-1.90	58581110	6302	16.16	9370	9370	9210	12310	6630	9470	9295.64	56.04	0	-706	9690	9580	9450	9340	9210	9515	9275	55	2840	500	6810	10	1	10910000	1014	10.63	0.66	12	0.06	874.00	14009.00	9640	20231219	-3.63	6960	20230726	33.48	9640	-3.63	20231219	6960	33.48	20230726	9640	-3.63	20231219	6960	33.48	20230726	0.00	N	069510	500	54 억		6114449	N	N	0	N	00	N
31	20231226	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-170	5	-1.80	54632970	5877	15.07	9370	9370	9210	12310	6630	9470	9296.06	56.04	0	-706	9690	9580	9450	9340	9210	9515	9275	55	2840	500	6810	10	1	10910000	1015	10.64	0.66	12	0.05	874.00	14009.00	9640	20231219	-3.53	6960	20230726	33.62	9640	-3.53	20231219	6960	33.62	20230726	9640	-3.53	20231219	6960	33.62	20230726	0.00	N	069510	500	54 억		6114449	N	N	0	N	00	N
32	20231226	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-150	5	-1.58	50825290	5467	14.02	9370	9370	9210	12310	6630	9470	9296.74	56.04	0	-708	9690	9580	9450	9340	9210	9515	9275	55	2840	500	6810	10	1	10910000	1017	10.66	0.67	12	0.05	874.00	14009.00	9640	20231219	-3.32	6960	20230726	33.91	9640	-3.32	20231219	6960	33.91	20230726	9640	-3.32	20231219	6960	33.91	20230726	0.00	N	069510	500	54 억		6114449	N	N	0	N	00	N
33	20231226	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	-130	5	-1.37	1057400	113	0.29	9370	9370	9330	12310	6630	9470	9357.52	56.04	0	0	9690	9580	9450	9340	9210	9515	9275	55	2840	500	6810	10	1	10910000	1019	10.69	0.67	12	0.00	874.00	14009.00	9640	20231219	-3.11	6960	20230726	34.20	9640	-3.11	20231219	6960	34.20	20230726	9640	-3.11	20231219	6960	34.20	20230726	0.00	N	069510	500	54 억		6114449	N	N	0	N	00	N
34	20231222	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	-30	5	-0.32	367862830	38997	125.07	9500	9560	9320	12350	6650	9500	9433.11	56.05	0	-909	9686	9592	9486	9392	9286	9640	9440	55	2850	500	6840	10	1	10910000	1033	10.84	0.68	12	0.36	874.00	14009.00	9640	20231219	-1.76	6960	20230726	36.06	9640	-1.76	20231219	6960	36.06	20230726	9640	-1.76	20231219	6960	36.06	20230726	0.00	N	069510	500	54 억		6115369	N	N	0	N	00	N
35	20231222	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-90	5	-0.95	337119600	35719	114.55	9500	9560	9360	12350	6650	9500	9438.10	56.05	0	-41	9686	9592	9486	9392	9286	9640	9440	55	2850	500	6840	10	1	10910000	1027	10.77	0.67	12	0.33	874.00	14009.00	9640	20231219	-2.39	6960	20230726	35.20	9640	-2.39	20231219	6960	35.20	20230726	9640	-2.39	20231219	6960	35.20	20230726	0.00	N	069510	500	54 억		6115369	N	N	0	N	00	N
36	20231222	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-130	5	-1.37	319882920	33880	108.66	9500	9560	9370	12350	6650	9500	9441.64	56.05	0	3	9686	9592	9486	9392	9286	9640	9440	55	2850	500	6840	10	1	10910000	1022	10.72	0.67	12	0.31	874.00	14009.00	9640	20231219	-2.80	6960	20230726	34.63	9640	-2.80	20231219	6960	34.63	20230726	9640	-2.80	20231219	6960	34.63	20230726	0.00	N	069510	500	54 억		6115369	N	N	0	N	00	N
37	20231222	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-20	5	-0.21	179630160	18997	60.92	9500	9560	9410	12350	6650	9500	9455.71	56.05	0	1450	9686	9592	9486	9392	9286	9640	9440	55	2850	500	6840	10	1	10910000	1034	10.85	0.68	12	0.17	874.00	14009.00	9640	20231219	-1.66	6960	20230726	36.21	9640	-1.66	20231219	6960	36.21	20230726	9640	-1.66	20231219	6960	36.21	20230726	0.00	N	069510	500	54 억		6115369	N	N	0	N	00	N
38	20231222	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-10	5	-0.11	123974260	13099	42.01	9500	9560	9410	12350	6650	9500	9464.41	56.05	0	2254	9686	9592	9486	9392	9286	9640	9440	55	2850	500	6840	10	1	10910000	1035	10.86	0.68	12	0.12	874.00	14009.00	9640	20231219	-1.56	6960	20230726	36.35	9640	-1.56	20231219	6960	36.35	20230726	9640	-1.56	20231219	6960	36.35	20230726	0.00	N	069510	500	54 억		6115369	N	N	0	N	00	N
39	20231222	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	10	2	0.11	117571640	12424	39.84	9500	9560	9410	12350	6650	9500	9463.27	56.05	0	2335	9686	9592	9486	9392	9286	9640	9440	55	2850	500	6840	10	1	10910000	1038	10.88	0.68	12	0.11	874.00	14009.00	9640	20231219	-1.35	6960	20230726	36.64	9640	-1.35	20231219	6960	36.64	20230726	9640	-1.35	20231219	6960	36.64	20230726	0.00	N	069510	500	54 억		6115369	N	N	0	N	00	N
40	20231222	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-10	5	-0.11	109961040	11620	37.27	9500	9560	9410	12350	6650	9500	9463.08	56.05	0	1776	9686	9592	9486	9392	9286	9640	9440	55	2850	500	6840	10	1	10910000	1035	10.86	0.68	12	0.11	874.00	14009.00	9640	20231219	-1.56	6960	20230726	36.35	9640	-1.56	20231219	6960	36.35	20230726	9640	-1.56	20231219	6960	36.35	20230726	0.00	N	069510	500	54 억		6115369	N	N	0	N	00	N
41	20231222	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	-80	5	-0.84	1039640	110	0.35	9500	9500	9420	12350	6650	9500	9451.27	56.05	0	57	9686	9592	9486	9392	9286	9640	9440	55	2850	500	6840	10	1	10910000	1028	10.78	0.67	12	0.00	874.00	14009.00	9640	20231219	-2.28	6960	20230726	35.34	9640	-2.28	20231219	6960	35.34	20230726	9640	-2.28	20231219	6960	35.34	20230726	0.00	N	069510	500	54 억		6115369	N	N	0	N	00	N
42	20231221	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-40	5	-0.42	295432150	31181	117.82	9450	9580	9380	12400	6680	9540	9474.67	56.10	0	-5032	9793	9666	9513	9386	9233	9590	9310	55	2860	500	6860	10	1	10910000	1036	10.87	0.68	12	0.29	874.00	14009.00	9640	20231219	-1.45	6960	20230726	36.49	9640	-1.45	20231219	6960	36.49	20230726	9640	-1.45	20231219	6960	36.49	20230726	0.00	N	069510	500	54 억		6120392	N	N	0	N	00	N
43	20231221	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-80	5	-0.84	286585480	30250	114.30	9450	9580	9380	12400	6680	9540	9473.90	56.10	0	-4642	9793	9666	9513	9386	9233	9590	9310	55	2860	500	6860	10	1	10910000	1032	10.82	0.68	12	0.28	874.00	14009.00	9640	20231219	-1.87	6960	20230726	35.92	9640	-1.87	20231219	6960	35.92	20230726	9640	-1.87	20231219	6960	35.92	20230726	0.00	N	069510	500	54 억		6120392	N	N	0	N	00	N
44	20231221	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-110	5	-1.15	216381730	22819	86.22	9450	9580	9400	12400	6680	9540	9482.52	56.10	0	-3715	9793	9666	9513	9386	9233	9590	9310	55	2860	500	6860	10	1	10910000	1029	10.79	0.67	12	0.21	874.00	14009.00	9640	20231219	-2.18	6960	20230726	35.49	9640	-2.18	20231219	6960	35.49	20230726	9640	-2.18	20231219	6960	35.49	20230726	0.00	N	069510	500	54 억		6120392	N	N	0	N	00	N
45	20231221	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-40	5	-0.42	116155840	12234	46.23	9450	9580	9440	12400	6680	9540	9494.51	56.10	0	-1735	9793	9666	9513	9386	9233	9590	9310	55	2860	500	6860	10	1	10910000	1036	10.87	0.68	12	0.11	874.00	14009.00	9640	20231219	-1.45	6960	20230726	36.49	9640	-1.45	20231219	6960	36.49	20230726	9640	-1.45	20231219	6960	36.49	20230726	0.00	N	069510	500	54 억		6120392	N	N	0	N	00	N
46	20231221	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-40	5	-0.42	95787430	10090	38.13	9450	9580	9440	12400	6680	9540	9493.30	56.10	0	-1170	9793	9666	9513	9386	9233	9590	9310	55	2860	500	6860	10	1	10910000	1036	10.87	0.68	12	0.09	874.00	14009.00	9640	20231219	-1.45	6960	20230726	36.49	9640	-1.45	20231219	6960	36.49	20230726	9640	-1.45	20231219	6960	36.49	20230726	0.00	N	069510	500	54 억		6120392	N	N	0	N	00	N
47	20231221	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-50	5	-0.52	89072860	9383	35.45	9450	9580	9440	12400	6680	9540	9493.00	56.10	0	-1170	9793	9666	9513	9386	9233	9590	9310	55	2860	500	6860	10	1	10910000	1035	10.86	0.68	12	0.09	874.00	14009.00	9640	20231219	-1.56	6960	20230726	36.35	9640	-1.56	20231219	6960	36.35	20230726	9640	-1.56	20231219	6960	36.35	20230726	0.00	N	069510	500	54 억		6120392	N	N	0	N	00	N
48	20231221	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-50	5	-0.52	83005550	8743	33.04	9450	9580	9440	12400	6680	9540	9493.94	56.10	0	-1059	9793	9666	9513	9386	9233	9590	9310	55	2860	500	6860	10	1	10910000	1035	10.86	0.68	12	0.08	874.00	14009.00	9640	20231219	-1.56	6960	20230726	36.35	9640	-1.56	20231219	6960	36.35	20230726	9640	-1.56	20231219	6960	36.35	20230726	0.00	N	069510	500	54 억		6120392	N	N	0	N	00	N
49	20231221	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-30	5	-0.31	2457180	260	0.98	9450	9510	9450	12400	6680	9540	9450.69	56.10	0	0	9793	9666	9513	9386	9233	9590	9310	55	2860	500	6860	10	1	10910000	1038	10.88	0.68	12	0.00	874.00	14009.00	9640	20231219	-1.35	6960	20230726	36.64	9640	-1.35	20231219	6960	36.64	20230726	9640	-1.35	20231219	6960	36.64	20230726	0.00	N	069510	500	54 억		6120392	N	N	0	N	00	N
50	20231220	160613	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9540	-100	5	-1.04	250393350	26464	179.81	9640	9640	9360	12530	6750	9640	9461.65	56.10	0	-594	9886	9762	9516	9392	9146	9825	9455	55	2890	500	6940	10	1	10910000	1041	10.92	0.68	12	0.24	874.00	14009.00	9640	20231219	-1.04	6960	20230726	37.07	9640	0.00	20231219	6960	37.07	20230726	9640	-1.04	20231219	6960	37.07	20230726	0.00	N	069510	500	54 억		6121052	N	N	0	N	00	N
51	20231220	150645	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9480	-160	5	-1.66	202662560	21433	145.62	9640	9640	9360	12530	6750	9640	9455.63	56.10	0	-558	9886	9762	9516	9392	9146	9825	9455	55	2890	500	6940	10	1	10910000	1034	10.85	0.68	12	0.20	874.00	14009.00	9640	20231219	-1.66	6960	20230726	36.21	9640	0.00	20231219	6960	36.21	20230726	9640	-1.66	20231219	6960	36.21	20230726	0.00	N	069510	500	54 억		6121052	N	N	0	N	00	N
52	20231220	140652	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9500	-140	5	-1.45	164511300	17414	118.32	9640	9640	9360	12530	6750	9640	9447.07	56.10	0	-147	9886	9762	9516	9392	9146	9825	9455	55	2890	500	6940	10	1	10910000	1036	10.87	0.68	12	0.16	874.00	14009.00	9640	20231219	-1.45	6960	20230726	36.49	9640	0.00	20231219	6960	36.49	20230726	9640	-1.45	20231219	6960	36.49	20230726	0.00	N	069510	500	54 억		6121052	N	N	0	N	00	N
53	20231220	130649	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9460	-180	5	-1.87	157398240	16663	113.22	9640	9640	9360	12530	6750	9640	9445.97	56.10	0	-136	9886	9762	9516	9392	9146	9825	9455	55	2890	500	6940	10	1	10910000	1032	10.82	0.68	12	0.15	874.00	14009.00	9640	20231219	-1.87	6960	20230726	35.92	9640	0.00	20231219	6960	35.92	20230726	9640	-1.87	20231219	6960	35.92	20230726	0.00	N	069510	500	54 억		6121052	N	N	0	N	00	N
54	20231220	120610	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9450	-190	5	-1.97	139167910	14742	100.16	9640	9640	9360	12530	6750	9640	9440.23	56.10	0	346	9886	9762	9516	9392	9146	9825	9455	55	2890	500	6940	10	1	10910000	1031	10.81	0.67	12	0.14	874.00	14009.00	9640	20231219	-1.97	6960	20230726	35.78	9640	0.00	20231219	6960	35.78	20230726	9640	-1.97	20231219	6960	35.78	20230726	0.00	N	069510	500	54 억		6121052	N	N	0	N	00	N
55	20231220	110613	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9410	-230	5	-2.39	129696720	13739	93.35	9640	9640	9360	12530	6750	9640	9440.04	56.10	0	359	9886	9762	9516	9392	9146	9825	9455	55	2890	500	6940	10	1	10910000	1027	10.77	0.67	12	0.13	874.00	14009.00	9640	20231219	-2.39	6960	20230726	35.20	9640	0.00	20231219	6960	35.20	20230726	9640	-2.39	20231219	6960	35.20	20230726	0.00	N	069510	500	54 억		6121052	N	N	0	N	00	N
56	20231220	100613	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9410	-230	5	-2.39	111505820	11806	80.21	9640	9640	9360	12530	6750	9640	9444.84	56.10	0	-8	9886	9762	9516	9392	9146	9825	9455	55	2890	500	6940	10	1	10910000	1027	10.77	0.67	12	0.11	874.00	14009.00	9640	20231219	-2.39	6960	20230726	35.20	9640	0.00	20231219	6960	35.20	20230726	9640	-2.39	20231219	6960	35.20	20230726	0.00	N	069510	500	54 억		6121052	N	N	0	N	00	N
57	20231220	090611	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9490	-150	5	-1.56	11551440	1206	8.19	9640	9640	9490	12530	6750	9640	9578.31	56.10	0	-1	9886	9762	9516	9392	9146	9825	9455	55	2890	500	6940	10	1	10910000	1035	10.86	0.68	12	0.01	874.00	14009.00	9640	20231219	-1.56	6960	20230726	36.35	9640	0.00	20231219	6960	36.35	20230726	9640	-1.56	20231219	6960	36.35	20230726	0.00	N	069510	500	54 억		6121052	N	N	0	N	00	N
58	20231219	160611	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9640	290	2	3.10	134857460	14272	79.75	9350	9640	9270	12150	6550	9350	9444.78	56.10	0	-1755	9576	9462	9256	9142	8936	9520	9200	55	2800	500	6730	10	1	10910000	1052	11.03	0.69	12	0.13	874.00	14009.00	9640	20231219	0.00	6960	20230726	38.51	9640	0.00	20231219	6960	38.51	20230726	9640	0.00	20231219	6960	38.51	20230726	0.00	N	069510	500	54 억		6120267	N	N	0	N	00	N
59	20231219	150614	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9400	50	2	0.53	75978600	8132	45.44	9350	9400	9270	12150	6550	9350	9343.16	56.10	0	-1310	9576	9462	9256	9142	8936	9520	9200	55	2800	500	6730	10	1	10910000	1026	10.76	0.67	12	0.07	874.00	14009.00	9400	20231219	0.00	6960	20230726	35.06	9400	0.00	20231219	6960	35.06	20230726	9400	0.00	20231219	6960	35.06	20230726	0.00	N	069510	500	54 억		6120267	N	N	0	N	00	N
60	20231219	140611	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9370	20	2	0.21	46545720	4989	27.88	9350	9370	9270	12150	6550	9350	9329.67	56.10	0	-610	9576	9462	9256	9142	8936	9520	9200	55	2800	500	6730	10	1	10910000	1022	10.72	0.67	12	0.05	874.00	14009.00	9370	20231218	0.00	6960	20230726	34.63	9370	0.00	20231218	6960	34.63	20230726	9370	0.00	20231218	6960	34.63	20230726	0.00	N	069510	500	54 억		6120267	N	N	0	N	00	N
61	20231219	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	0	3	0.00	38241050	4102	22.92	9350	9350	9270	12150	6550	9350	9322.54	56.10	0	-597	9576	9462	9256	9142	8936	9520	9200	55	2800	500	6730	10	1	10910000	1020	10.70	0.67	12	0.04	874.00	14009.00	9370	20231218	-0.21	6960	20230726	34.34	9370	-0.21	20231218	6960	34.34	20230726	9370	-0.21	20231218	6960	34.34	20230726	0.00	N	069510	500	54 억		6120267	N	N	0	N	00	N
62	20231219	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	-10	5	-0.11	28338690	3040	16.99	9350	9350	9270	12150	6550	9350	9321.94	56.10	0	-369	9576	9462	9256	9142	8936	9520	9200	55	2800	500	6730	10	1	10910000	1019	10.69	0.67	12	0.03	874.00	14009.00	9370	20231218	-0.32	6960	20230726	34.20	9370	-0.32	20231218	6960	34.20	20230726	9370	-0.32	20231218	6960	34.20	20230726	0.00	N	069510	500	54 억		6120267	N	N	0	N	00	N
63	20231219	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-40	5	-0.43	28180280	3023	16.89	9350	9350	9270	12150	6550	9350	9321.96	56.10	0	-368	9576	9462	9256	9142	8936	9520	9200	55	2800	500	6730	10	1	10910000	1016	10.65	0.66	12	0.03	874.00	14009.00	9370	20231218	-0.64	6960	20230726	33.76	9370	-0.64	20231218	6960	33.76	20230726	9370	-0.64	20231218	6960	33.76	20230726	0.00	N	069510	500	54 억		6120267	N	N	0	N	00	N
64	20231219	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	0	3	0.00	17922570	1923	10.75	9350	9350	9270	12150	6550	9350	9320.11	56.10	0	-223	9576	9462	9256	9142	8936	9520	9200	55	2800	500	6730	10	1	10910000	1020	10.70	0.67	12	0.02	874.00	14009.00	9370	20231218	-0.21	6960	20230726	34.34	9370	-0.21	20231218	6960	34.34	20230726	9370	-0.21	20231218	6960	34.34	20230726	0.00	N	069510	500	54 억		6120267	N	N	0	N	00	N
65	20231219	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-40	5	-0.43	6700220	718	4.01	9350	9350	9310	12150	6550	9350	9331.78	56.10	0	-210	9576	9462	9256	9142	8936	9520	9200	55	2800	500	6730	10	1	10910000	1016	10.65	0.66	12	0.01	874.00	14009.00	9370	20231218	-0.64	6960	20230726	33.76	9370	-0.64	20231218	6960	33.76	20230726	9370	-0.64	20231218	6960	33.76	20230726	0.00	N	069510	500	54 억		6120267	N	N	0	N	00	N
66	20231218	160609	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9350	250	2	2.75	163062270	17576	66.27	9100	9370	9050	11830	6370	9100	9276.93	56.07	0	3322	9286	9192	9036	8942	8786	9240	8990	55	2730	500	6550	10	1	10910000	1020	10.70	0.67	12	0.16	874.00	14009.00	9370	20231218	-0.21	6960	20230726	34.34	9370	-0.21	20231218	6960	34.34	20230726	9370	-0.21	20231218	6960	34.34	20230726	0.00	N	069510	500	54 억		6117263	N	N	0	N	00	N
67	20231218	150610	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9280	180	2	1.98	142423410	15361	57.92	9100	9370	9050	11830	6370	9100	9271.75	56.07	0	3301	9286	9192	9036	8942	8786	9240	8990	55	2730	500	6550	10	1	10910000	1012	10.62	0.66	12	0.14	874.00	14009.00	9370	20231218	-0.96	6960	20230726	33.33	9370	-0.96	20231218	6960	33.33	20230726	9370	-0.96	20231218	6960	33.33	20230726	0.00	N	069510	500	54 억		6117263	N	N	0	N	00	N
68	20231218	140607	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9280	180	2	1.98	132768050	14319	53.99	9100	9370	9050	11830	6370	9100	9272.16	56.07	0	3105	9286	9192	9036	8942	8786	9240	8990	55	2730	500	6550	10	1	10910000	1012	10.62	0.66	12	0.13	874.00	14009.00	9370	20231218	-0.96	6960	20230726	33.33	9370	-0.96	20231218	6960	33.33	20230726	9370	-0.96	20231218	6960	33.33	20230726	0.00	N	069510	500	54 억		6117263	N	N	0	N	00	N
69	20231218	130608	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9250	150	2	1.65	132351580	14274	53.82	9100	9370	9050	11830	6370	9100	9272.21	56.07	0	3092	9286	9192	9036	8942	8786	9240	8990	55	2730	500	6550	10	1	10910000	1009	10.58	0.66	12	0.13	874.00	14009.00	9370	20231218	-1.28	6960	20230726	32.90	9370	-1.28	20231218	6960	32.90	20230726	9370	-1.28	20231218	6960	32.90	20230726	0.00	N	069510	500	54 억		6117263	N	N	0	N	00	N
70	20231218	120604	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9240	140	2	1.54	122153790	13170	49.66	9100	9370	9050	11830	6370	9100	9275.15	56.07	0	3034	9286	9192	9036	8942	8786	9240	8990	55	2730	500	6550	10	1	10910000	1008	10.57	0.66	12	0.12	874.00	14009.00	9370	20231218	-1.39	6960	20230726	32.76	9370	-1.39	20231218	6960	32.76	20230726	9370	-1.39	20231218	6960	32.76	20230726	0.00	N	069510	500	54 억		6117263	N	N	0	N	00	N
71	20231218	110607	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9270	170	2	1.87	117320470	12648	47.69	9100	9370	9050	11830	6370	9100	9275.81	56.07	0	2982	9286	9192	9036	8942	8786	9240	8990	55	2730	500	6550	10	1	10910000	1011	10.61	0.66	12	0.12	874.00	14009.00	9370	20231218	-1.07	6960	20230726	33.19	9370	-1.07	20231218	6960	33.19	20230726	9370	-1.07	20231218	6960	33.19	20230726	0.00	N	069510	500	54 억		6117263	N	N	0	N	00	N
72	20231218	100607	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9300	200	2	2.20	71946220	7758	29.25	9100	9370	9050	11830	6370	9100	9273.81	56.07	0	2636	9286	9192	9036	8942	8786	9240	8990	55	2730	500	6550	10	1	10910000	1015	10.64	0.66	12	0.07	874.00	14009.00	9370	20231218	-0.75	6960	20230726	33.62	9370	-0.75	20231218	6960	33.62	20230726	9370	-0.75	20231218	6960	33.62	20230726	0.00	N	069510	500	54 억		6117263	N	N	0	N	00	N
73	20231218	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	30	2	0.33	6097020	666	2.51	9100	9200	9050	11830	6370	9100	9154.68	56.07	0	-4	9286	9192	9036	8942	8786	9240	8990	55	2730	500	6550	10	1	10910000	996	10.45	0.65	12	0.01	874.00	14009.00	9330	20221219	-2.14	6960	20230726	31.18	9200	0.00	20231201	6960	31.18	20230726	9330	-2.14	20221219	6960	31.18	20230726	0.00	N	069510	500	54 억		6117263	N	N	0	N	00	N
74	20231215	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	130	2	1.45	238946460	26522	107.15	8960	9130	8880	11660	6280	8970	9009.37	56.05	0	2022	9136	9052	8956	8872	8776	9005	8825	55	2690	500	6450	10	1	10910000	993	10.41	0.65	12	0.24	874.00	14009.00	9330	20221219	-2.47	6960	20230726	30.75	9200	-1.09	20231201	6960	30.75	20230726	9330	-2.47	20221219	6960	30.75	20230726	0.00	N	069510	500	54 억		6114900	N	N	0	N	00	N
75	20231215	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	90	2	1.00	238501800	26473	106.95	8960	9130	8880	11660	6280	8970	9009.25	56.05	0	2025	9136	9052	8956	8872	8776	9005	8825	55	2690	500	6450	10	1	10910000	988	10.37	0.65	12	0.24	874.00	14009.00	9330	20221219	-2.89	6960	20230726	30.17	9200	-1.52	20231201	6960	30.17	20230726	9330	-2.89	20221219	6960	30.17	20230726	0.00	N	069510	500	54 억		6114900	N	N	0	N	00	N
76	20231215	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	150	2	1.67	233156180	25883	104.57	8960	9130	8880	11660	6280	8970	9008.08	56.05	0	1911	9136	9052	8956	8872	8776	9005	8825	55	2690	500	6450	10	1	10910000	995	10.43	0.65	12	0.24	874.00	14009.00	9330	20221219	-2.25	6960	20230726	31.03	9200	-0.87	20231201	6960	31.03	20230726	9330	-2.25	20221219	6960	31.03	20230726	0.00	N	069510	500	54 억		6114900	N	N	0	N	00	N
77	20231215	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	50	2	0.56	148951720	16555	66.88	8960	9100	8880	11660	6280	8970	8997.39	56.05	0	1138	9136	9052	8956	8872	8776	9005	8825	55	2690	500	6450	10	1	10910000	984	10.32	0.64	12	0.15	874.00	14009.00	9330	20221219	-3.32	6960	20230726	29.60	9200	-1.96	20231201	6960	29.60	20230726	9330	-3.32	20221219	6960	29.60	20230726	0.00	N	069510	500	54 억		6114900	N	N	0	N	00	N
78	20231215	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	40	2	0.45	73107240	8165	32.99	8960	9010	8880	11660	6280	8970	8953.73	56.05	0	-129	9136	9052	8956	8872	8776	9005	8825	55	2690	500	6450	10	1	10910000	983	10.31	0.64	12	0.07	874.00	14009.00	9330	20221219	-3.43	6960	20230726	29.45	9200	-2.07	20231201	6960	29.45	20230726	9330	-3.43	20221219	6960	29.45	20230726	0.00	N	069510	500	54 억		6114900	N	N	0	N	00	N
79	20231215	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	0	3	0.00	46827360	5239	21.17	8960	8980	8880	11660	6280	8970	8938.22	56.05	0	-55	9136	9052	8956	8872	8776	9005	8825	55	2690	500	6450	10	1	10910000	979	10.26	0.64	12	0.05	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9200	-2.50	20231201	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	0.00	N	069510	500	54 억		6114900	N	N	0	N	00	N
80	20231215	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-30	5	-0.33	14604670	1636	6.61	8960	8970	8880	11660	6280	8970	8927.06	56.05	0	267	9136	9052	8956	8872	8776	9005	8825	55	2690	500	6450	10	1	10910000	975	10.23	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.18	6960	20230726	28.45	9200	-2.83	20231201	6960	28.45	20230726	9330	-4.18	20221219	6960	28.45	20230726	0.00	N	069510	500	54 억		6114900	N	N	0	N	00	N
81	20231215	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-10	5	-0.11	1649520	185	0.75	8960	8960	8880	11660	6280	8970	8916.32	56.05	0	0	9136	9052	8956	8872	8776	9005	8825	55	2690	500	6450	10	1	10910000	978	10.25	0.64	12	0.00	874.00	14009.00	9330	20221219	-3.97	6960	20230726	28.74	9200	-2.61	20231201	6960	28.74	20230726	9330	-3.97	20221219	6960	28.74	20230726	0.00	N	069510	500	54 억		6114900	N	N	0	N	00	N
82	20231214	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-10	5	-0.11	221170730	24753	751.91	8980	9040	8860	11670	6290	8980	8933.64	56.08	0	-3218	9106	9042	8976	8912	8846	9075	8945	55	2690	500	6460	10	1	10910000	979	10.26	0.64	12	0.23	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9200	-2.50	20231201	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	0.00	N	069510	500	54 억		6118118	N	N	0	N	00	N
83	20231214	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-60	5	-0.67	211886930	23718	720.47	8980	9040	8860	11670	6290	8980	8933.59	56.08	0	-3215	9106	9042	8976	8912	8846	9075	8945	55	2690	500	6460	10	1	10910000	973	10.21	0.64	12	0.22	874.00	14009.00	9330	20221219	-4.39	6960	20230726	28.16	9200	-3.04	20231201	6960	28.16	20230726	9330	-4.39	20221219	6960	28.16	20230726	0.00	N	069510	500	54 억		6118118	N	N	0	N	00	N
84	20231214	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-70	5	-0.78	210255860	23536	714.95	8980	9040	8860	11670	6290	8980	8933.37	56.08	0	-3202	9106	9042	8976	8912	8846	9075	8945	55	2690	500	6460	10	1	10910000	972	10.19	0.64	12	0.22	874.00	14009.00	9330	20221219	-4.50	6960	20230726	28.02	9200	-3.15	20231201	6960	28.02	20230726	9330	-4.50	20221219	6960	28.02	20230726	0.00	N	069510	500	54 억		6118118	N	N	0	N	00	N
85	20231214	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-20	5	-0.22	208555380	23346	709.17	8980	9040	8860	11670	6290	8980	8933.24	56.08	0	-3200	9106	9042	8976	8912	8846	9075	8945	55	2690	500	6460	10	1	10910000	978	10.25	0.64	12	0.21	874.00	14009.00	9330	20221219	-3.97	6960	20230726	28.74	9200	-2.61	20231201	6960	28.74	20230726	9330	-3.97	20221219	6960	28.74	20230726	0.00	N	069510	500	54 억		6118118	N	N	0	N	00	N
86	20231214	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-20	5	-0.22	207543880	23233	705.74	8980	9040	8860	11670	6290	8980	8933.15	56.08	0	-3159	9106	9042	8976	8912	8846	9075	8945	55	2690	500	6460	10	1	10910000	978	10.25	0.64	12	0.21	874.00	14009.00	9330	20221219	-3.97	6960	20230726	28.74	9200	-2.61	20231201	6960	28.74	20230726	9330	-3.97	20221219	6960	28.74	20230726	0.00	N	069510	500	54 억		6118118	N	N	0	N	00	N
87	20231214	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-110	5	-1.22	207374950	23214	705.16	8980	9040	8860	11670	6290	8980	8933.18	56.08	0	-3165	9106	9042	8976	8912	8846	9075	8945	55	2690	500	6460	10	1	10910000	968	10.15	0.63	12	0.21	874.00	14009.00	9330	20221219	-4.93	6960	20230726	27.44	9200	-3.59	20231201	6960	27.44	20230726	9330	-4.93	20221219	6960	27.44	20230726	0.00	N	069510	500	54 억		6118118	N	N	0	N	00	N
88	20231214	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	0	3	0.00	97057850	10829	328.95	8980	9040	8900	11670	6290	8980	8962.77	56.08	0	-1442	9106	9042	8976	8912	8846	9075	8945	55	2690	500	6460	10	1	10910000	980	10.27	0.64	12	0.10	874.00	14009.00	9330	20221219	-3.75	6960	20230726	29.02	9200	-2.39	20231201	6960	29.02	20230726	9330	-3.75	20221219	6960	29.02	20230726	0.00	N	069510	500	54 억		6118118	N	N	0	N	00	N
89	20231214	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	0	3	0.00	1762310	197	5.98	8980	8980	8900	11670	6290	8980	8945.74	56.08	0	-79	9106	9042	8976	8912	8846	9075	8945	55	2690	500	6460	10	1	10910000	980	10.27	0.64	12	0.00	874.00	14009.00	9330	20221219	-3.75	6960	20230726	29.02	9200	-2.39	20231201	6960	29.02	20230726	9330	-3.75	20221219	6960	29.02	20230726	0.00	N	069510	500	54 억		6118118	N	N	0	N	00	N
90	20231213	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-60	5	-0.66	29487880	3292	48.17	8910	9040	8910	11750	6330	9040	8957.44	56.08	0	-260	9153	9096	9023	8966	8893	9060	8930	55	2710	500	6500	10	1	10910000	980	10.27	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.75	6960	20230726	29.02	9200	-2.39	20231201	6960	29.02	20230726	9330	-3.75	20221219	6960	29.02	20230726	0.00	N	069510	500	54 억		6118372	N	N	0	N	00	N
91	20231213	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-100	5	-1.11	19835560	2213	32.38	8910	9040	8910	11750	6330	9040	8963.20	56.08	0	-313	9153	9096	9023	8966	8893	9060	8930	55	2710	500	6500	10	1	10910000	975	10.23	0.64	12	0.02	874.00	14009.00	9330	20221219	-4.18	6960	20230726	28.45	9200	-2.83	20231201	6960	28.45	20230726	9330	-4.18	20221219	6960	28.45	20230726	0.00	N	069510	500	54 억		6118372	N	N	0	N	00	N
92	20231213	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-70	5	-0.77	18513500	2065	30.22	8910	9040	8910	11750	6330	9040	8965.38	56.08	0	-311	9153	9096	9023	8966	8893	9060	8930	55	2710	500	6500	10	1	10910000	979	10.26	0.64	12	0.02	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9200	-2.50	20231201	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	0.00	N	069510	500	54 억		6118372	N	N	0	N	00	N
93	20231213	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-110	5	-1.22	12681020	1413	20.68	8910	9040	8910	11750	6330	9040	8974.54	56.08	0	-311	9153	9096	9023	8966	8893	9060	8930	55	2710	500	6500	10	1	10910000	974	10.22	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.29	6960	20230726	28.30	9200	-2.93	20231201	6960	28.30	20230726	9330	-4.29	20221219	6960	28.30	20230726	0.00	N	069510	500	54 억		6118372	N	N	0	N	00	N
94	20231213	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-90	5	-1.00	12109460	1349	19.74	8910	9040	8910	11750	6330	9040	8976.62	56.08	0	-249	9153	9096	9023	8966	8893	9060	8930	55	2710	500	6500	10	1	10910000	976	10.24	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.07	6960	20230726	28.59	9200	-2.72	20231201	6960	28.59	20230726	9330	-4.07	20221219	6960	28.59	20230726	0.00	N	069510	500	54 억		6118372	N	N	0	N	00	N
95	20231213	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-70	5	-0.77	11250280	1253	18.33	8910	9040	8910	11750	6330	9040	8978.68	56.08	0	-246	9153	9096	9023	8966	8893	9060	8930	55	2710	500	6500	10	1	10910000	979	10.26	0.64	12	0.01	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9200	-2.50	20231201	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	0.00	N	069510	500	54 억		6118372	N	N	0	N	00	N
96	20231213	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-60	5	-0.66	8056190	897	13.13	8910	9040	8910	11750	6330	9040	8981.26	56.08	0	-156	9153	9096	9023	8966	8893	9060	8930	55	2710	500	6500	10	1	10910000	980	10.27	0.64	12	0.01	874.00	14009.00	9330	20221219	-3.75	6960	20230726	29.02	9200	-2.39	20231201	6960	29.02	20230726	9330	-3.75	20221219	6960	29.02	20230726	0.00	N	069510	500	54 억		6118372	N	N	0	N	00	N
97	20231213	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-20	5	-0.22	2209970	247	3.61	8910	9020	8910	11750	6330	9040	8947.25	56.08	0	-61	9153	9096	9023	8966	8893	9060	8930	55	2710	500	6500	10	1	10910000	984	10.32	0.64	12	0.00	874.00	14009.00	9330	20221219	-3.32	6960	20230726	29.60	9200	-1.96	20231201	6960	29.60	20230726	9330	-3.32	20221219	6960	29.60	20230726	0.00	N	069510	500	54 억		6118372	N	N	0	N	00	N
98	20231212	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-30	5	-0.33	61455870	6834	48.18	9070	9080	8950	11790	6350	9070	8992.66	56.08	0	-160	9203	9136	9043	8976	8883	9090	8930	55	2720	500	6530	10	1	10910000	986	10.34	0.65	12	0.06	874.00	14009.00	9330	20221219	-3.11	6960	20230726	29.89	9200	-1.74	20231201	6960	29.89	20230726	9330	-3.11	20221219	6960	29.89	20230726	0.00	N	069510	500	54 억		6118532	N	N	0	N	00	N
99	20231212	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-10	5	-0.11	60271710	6703	47.25	9070	9080	8950	11790	6350	9070	8991.75	56.08	0	-73	9203	9136	9043	8976	8883	9090	8930	55	2720	500	6530	10	1	10910000	988	10.37	0.65	12	0.06	874.00	14009.00	9330	20221219	-2.89	6960	20230726	30.17	9200	-1.52	20231201	6960	30.17	20230726	9330	-2.89	20221219	6960	30.17	20230726	0.00	N	069510	500	54 억		6118532	N	N	0	N	00	N
100	20231212	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-90	5	-0.99	49322640	5483	38.65	9070	9080	8950	11790	6350	9070	8995.56	56.08	0	449	9203	9136	9043	8976	8883	9090	8930	55	2720	500	6530	10	1	10910000	980	10.27	0.64	12	0.05	874.00	14009.00	9330	20221219	-3.75	6960	20230726	29.02	9200	-2.39	20231201	6960	29.02	20230726	9330	-3.75	20221219	6960	29.02	20230726	0.00	N	069510	500	54 억		6118532	N	N	0	N	00	N
101	20231212	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-50	5	-0.55	48109790	5348	37.70	9070	9080	8950	11790	6350	9070	8995.85	56.08	0	477	9203	9136	9043	8976	8883	9090	8930	55	2720	500	6530	10	1	10910000	984	10.32	0.64	12	0.05	874.00	14009.00	9330	20221219	-3.32	6960	20230726	29.60	9200	-1.96	20231201	6960	29.60	20230726	9330	-3.32	20221219	6960	29.60	20230726	0.00	N	069510	500	54 억		6118532	N	N	0	N	00	N
102	20231212	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-30	5	-0.33	45340310	5041	35.54	9070	9080	8950	11790	6350	9070	8994.31	56.08	0	732	9203	9136	9043	8976	8883	9090	8930	55	2720	500	6530	10	1	10910000	986	10.34	0.65	12	0.05	874.00	14009.00	9330	20221219	-3.11	6960	20230726	29.89	9200	-1.74	20231201	6960	29.89	20230726	9330	-3.11	20221219	6960	29.89	20230726	0.00	N	069510	500	54 억		6118532	N	N	0	N	00	N
103	20231212	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-80	5	-0.88	21969180	2437	17.18	9070	9080	8980	11790	6350	9070	9014.85	56.08	0	312	9203	9136	9043	8976	8883	9090	8930	55	2720	500	6530	10	1	10910000	981	10.29	0.64	12	0.02	874.00	14009.00	9330	20221219	-3.64	6960	20230726	29.17	9200	-2.28	20231201	6960	29.17	20230726	9330	-3.64	20221219	6960	29.17	20230726	0.00	N	069510	500	54 억		6118532	N	N	0	N	00	N
104	20231212	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-60	5	-0.66	4025780	445	3.14	9070	9070	9010	11790	6350	9070	9046.70	56.08	0	-44	9203	9136	9043	8976	8883	9090	8930	55	2720	500	6530	10	1	10910000	983	10.31	0.64	12	0.00	874.00	14009.00	9330	20221219	-3.43	6960	20230726	29.45	9200	-2.07	20231201	6960	29.45	20230726	9330	-3.43	20221219	6960	29.45	20230726	0.00	N	069510	500	54 억		6118532	N	N	0	N	00	N
105	20231212	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	0	3	0.00	843490	93	0.66	9070	9070	9050	11790	6350	9070	9069.78	56.08	0	-35	9203	9136	9043	8976	8883	9090	8930	55	2720	500	6530	10	1	10910000	990	10.38	0.65	12	0.00	874.00	14009.00	9330	20221219	-2.79	6960	20230726	30.32	9200	-1.41	20231201	6960	30.32	20230726	9330	-2.79	20221219	6960	30.32	20230726	0.00	N	069510	500	54 억		6118532	N	N	0	N	00	N
106	20231211	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-20	5	-0.22	127917220	14185	95.57	9100	9110	8950	11810	6370	9090	9017.78	56.05	-2702	502	9323	9206	9023	8906	8723	9265	8965	55	2720	500	6540	10	1	10910000	990	10.38	0.65	12	0.13	874.00	14009.00	9330	20221219	-2.79	6960	20230726	30.32	9200	-1.41	20231201	6960	30.32	20230726	9330	-2.79	20221219	6960	30.32	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
107	20231211	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-40	5	-0.44	124985050	13861	93.39	9100	9110	8950	11810	6370	9090	9017.03	56.05	-2702	599	9323	9206	9023	8906	8723	9265	8965	55	2720	500	6540	10	1	10910000	987	10.35	0.65	12	0.13	874.00	14009.00	9330	20221219	-3.00	6960	20230726	30.03	9200	-1.63	20231201	6960	30.03	20230726	9330	-3.00	20221219	6960	30.03	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
108	20231211	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-80	5	-0.88	112089810	12426	83.72	9100	9110	8950	11810	6370	9090	9020.59	56.05	-2702	673	9323	9206	9023	8906	8723	9265	8965	55	2720	500	6540	10	1	10910000	983	10.31	0.64	12	0.11	874.00	14009.00	9330	20221219	-3.43	6960	20230726	29.45	9200	-2.07	20231201	6960	29.45	20230726	9330	-3.43	20221219	6960	29.45	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
109	20231211	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-110	5	-1.21	107478020	11915	80.28	9100	9110	8950	11810	6370	9090	9020.40	56.05	-2702	664	9323	9206	9023	8906	8723	9265	8965	55	2720	500	6540	10	1	10910000	980	10.27	0.64	12	0.11	874.00	14009.00	9330	20221219	-3.75	6960	20230726	29.02	9200	-2.39	20231201	6960	29.02	20230726	9330	-3.75	20221219	6960	29.02	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
110	20231211	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-60	5	-0.66	105618120	11708	78.88	9100	9110	8950	11810	6370	9090	9021.02	56.05	-2702	665	9323	9206	9023	8906	8723	9265	8965	55	2720	500	6540	10	1	10910000	985	10.33	0.64	12	0.11	874.00	14009.00	9330	20221219	-3.22	6960	20230726	29.74	9200	-1.85	20231201	6960	29.74	20230726	9330	-3.22	20221219	6960	29.74	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
111	20231211	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-70	5	-0.77	102007600	11308	76.19	9100	9110	8950	11810	6370	9090	9020.83	56.05	-2702	625	9323	9206	9023	8906	8723	9265	8965	55	2720	500	6540	10	1	10910000	984	10.32	0.64	12	0.10	874.00	14009.00	9330	20221219	-3.32	6960	20230726	29.60	9200	-1.96	20231201	6960	29.60	20230726	9330	-3.32	20221219	6960	29.60	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
112	20231211	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-40	5	-0.44	42891920	4754	32.03	9100	9110	8950	11810	6370	9090	9022.28	56.05	-2702	-472	9323	9206	9023	8906	8723	9265	8965	55	2720	500	6540	10	1	10910000	987	10.35	0.65	12	0.04	874.00	14009.00	9330	20221219	-3.00	6960	20230726	30.03	9200	-1.63	20231201	6960	30.03	20230726	9330	-3.00	20221219	6960	30.03	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
113	20231211	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	0	3	0.00	2973790	327	2.20	9100	9110	9090	11810	6370	9090	9094.16	56.05	-2702	-176	9323	9206	9023	8906	8723	9265	8965	55	2720	500	6540	10	1	10910000	992	10.40	0.65	12	0.00	874.00	14009.00	9330	20221219	-2.57	6960	20230726	30.60	9200	-1.20	20231201	6960	30.60	20230726	9330	-2.57	20221219	6960	30.60	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
114	20231208	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	170	2	1.91	132469170	14841	56.28	8920	9140	8840	11590	6250	8920	8925.89	56.05	0	2600	9100	9010	8910	8820	8720	9055	8865	55	2670	500	6420	10	1	10910000	992	10.40	0.65	12	0.14	874.00	14009.00	9330	20221219	-2.57	6960	20230726	30.60	9200	-1.20	20231201	6960	30.60	20230726	9330	-2.57	20221219	6960	30.60	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
115	20231208	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	80	2	0.90	125911720	14110	53.51	8920	9140	8840	11590	6250	8920	8923.58	56.05	0	2500	9100	9010	8910	8820	8720	9055	8865	55	2670	500	6420	10	1	10910000	982	10.30	0.64	12	0.13	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9200	-2.17	20231201	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
116	20231208	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-10	5	-0.11	113834400	12762	48.39	8920	8990	8840	11590	6250	8920	8919.79	56.05	0	2278	9100	9010	8910	8820	8720	9055	8865	55	2670	500	6420	10	1	10910000	972	10.19	0.64	12	0.12	874.00	14009.00	9330	20221219	-4.50	6960	20230726	28.02	9200	-3.15	20231201	6960	28.02	20230726	9330	-4.50	20221219	6960	28.02	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
117	20231208	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	10	2	0.11	112692520	12634	47.91	8920	8990	8840	11590	6250	8920	8919.78	56.05	0	2183	9100	9010	8910	8820	8720	9055	8865	55	2670	500	6420	10	1	10910000	974	10.22	0.64	12	0.12	874.00	14009.00	9330	20221219	-4.29	6960	20230726	28.30	9200	-2.93	20231201	6960	28.30	20230726	9330	-4.29	20221219	6960	28.30	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
118	20231208	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	70	2	0.78	99201060	11124	42.18	8920	8990	8840	11590	6250	8920	8917.75	56.05	0	1747	9100	9010	8910	8820	8720	9055	8865	55	2670	500	6420	10	1	10910000	981	10.29	0.64	12	0.10	874.00	14009.00	9330	20221219	-3.64	6960	20230726	29.17	9200	-2.28	20231201	6960	29.17	20230726	9330	-3.64	20221219	6960	29.17	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
119	20231208	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	50	2	0.56	37328420	4201	15.93	8920	8970	8840	11590	6250	8920	8885.60	56.05	0	610	9100	9010	8910	8820	8720	9055	8865	55	2670	500	6420	10	1	10910000	979	10.26	0.64	12	0.04	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9200	-2.50	20231201	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
120	20231208	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	0	3	0.00	16576960	1868	7.08	8920	8920	8840	11590	6250	8920	8874.18	56.05	0	516	9100	9010	8910	8820	8720	9055	8865	55	2670	500	6420	10	1	10910000	973	10.21	0.64	12	0.02	874.00	14009.00	9330	20221219	-4.39	6960	20230726	28.16	9200	-3.04	20231201	6960	28.16	20230726	9330	-4.39	20221219	6960	28.16	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
121	20231208	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-50	5	-0.56	347530	39	0.15	8920	8920	8870	11590	6250	8920	8911.03	56.05	0	31	9100	9010	8910	8820	8720	9055	8865	55	2670	500	6420	10	1	10910000	968	10.15	0.63	12	0.00	874.00	14009.00	9330	20221219	-4.93	6960	20230726	27.44	9200	-3.59	20231201	6960	27.44	20230726	9330	-4.93	20221219	6960	27.44	20230726	0.00	N	069510	500	54 억		6115328	N	N	0	N	00	N
122	20231207	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-80	5	-0.89	234649030	26371	107.60	8870	9000	8810	11700	6300	9000	8898.00	56.09	0	-4157	9200	9100	9000	8900	8800	9150	8950	55	2700	500	6480	10	1	10910000	973	10.21	0.64	12	0.24	874.00	14009.00	9330	20221219	-4.39	6960	20230726	28.16	9200	-3.04	20231201	6960	28.16	20230726	9330	-4.39	20221219	6960	28.16	20230726	0.00	N	069510	500	54 억		6119485	N	N	0	N	00	N
123	20231207	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-100	5	-1.11	234328370	26335	107.45	8870	9000	8810	11700	6300	9000	8897.98	56.09	0	-4145	9200	9100	9000	8900	8800	9150	8950	55	2700	500	6480	10	1	10910000	971	10.18	0.64	12	0.24	874.00	14009.00	9330	20221219	-4.61	6960	20230726	27.87	9200	-3.26	20231201	6960	27.87	20230726	9330	-4.61	20221219	6960	27.87	20230726	0.00	N	069510	500	54 억		6119485	N	N	0	N	00	N
124	20231207	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-80	5	-0.89	215804140	24239	98.90	8870	9000	8820	11700	6300	9000	8903.18	56.09	0	-4262	9200	9100	9000	8900	8800	9150	8950	55	2700	500	6480	10	1	10910000	973	10.21	0.64	12	0.22	874.00	14009.00	9330	20221219	-4.39	6960	20230726	28.16	9200	-3.04	20231201	6960	28.16	20230726	9330	-4.39	20221219	6960	28.16	20230726	0.00	N	069510	500	54 억		6119485	N	N	0	N	00	N
125	20231207	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-110	5	-1.22	138416840	15532	63.37	8870	9000	8820	11700	6300	9000	8911.72	56.09	0	-3818	9200	9100	9000	8900	8800	9150	8950	55	2700	500	6480	10	1	10910000	970	10.17	0.63	12	0.14	874.00	14009.00	9330	20221219	-4.72	6960	20230726	27.73	9200	-3.37	20231201	6960	27.73	20230726	9330	-4.72	20221219	6960	27.73	20230726	0.00	N	069510	500	54 억		6119485	N	N	0	N	00	N
126	20231207	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	-170	5	-1.89	119684830	13427	54.78	8870	9000	8820	11700	6300	9000	8913.74	56.09	0	-3444	9200	9100	9000	8900	8800	9150	8950	55	2700	500	6480	10	1	10910000	963	10.10	0.63	12	0.12	874.00	14009.00	9330	20221219	-5.36	6960	20230726	26.87	9200	-4.02	20231201	6960	26.87	20230726	9330	-5.36	20221219	6960	26.87	20230726	0.00	N	069510	500	54 억		6119485	N	N	0	N	00	N
127	20231207	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-90	5	-1.00	49759790	5545	22.62	8870	9000	8870	11700	6300	9000	8973.81	56.09	0	-1278	9200	9100	9000	8900	8800	9150	8950	55	2700	500	6480	10	1	10910000	972	10.19	0.64	12	0.05	874.00	14009.00	9330	20221219	-4.50	6960	20230726	28.02	9200	-3.15	20231201	6960	28.02	20230726	9330	-4.50	20221219	6960	28.02	20230726	0.00	N	069510	500	54 억		6119485	N	N	0	N	00	N
128	20231207	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-60	5	-0.67	39673910	4416	18.02	8870	9000	8870	11700	6300	9000	8984.13	56.09	0	-483	9200	9100	9000	8900	8800	9150	8950	55	2700	500	6480	10	1	10910000	975	10.23	0.64	12	0.04	874.00	14009.00	9330	20221219	-4.18	6960	20230726	28.45	9200	-2.83	20231201	6960	28.45	20230726	9330	-4.18	20221219	6960	28.45	20230726	0.00	N	069510	500	54 억		6119485	N	N	0	N	00	N
129	20231207	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-110	5	-1.22	3357180	378	1.54	8870	8960	8870	11700	6300	9000	8881.43	56.09	0	92	9200	9100	9000	8900	8800	9150	8950	55	2700	500	6480	10	1	10910000	970	10.17	0.63	12	0.00	874.00	14009.00	9330	20221219	-4.72	6960	20230726	27.73	9200	-3.37	20231201	6960	27.73	20230726	9330	-4.72	20221219	6960	27.73	20230726	0.00	N	069510	500	54 억		6119485	N	N	0	N	00	N
130	20231206	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	0	3	0.00	221030490	24508	59.48	8910	9100	8900	11700	6300	9000	9018.92	56.10	0	-571	9206	9102	9006	8902	8806	9055	8855	55	2700	500	6480	10	1	10910000	982	10.30	0.64	12	0.22	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9200	-2.17	20231201	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	0.00	N	069510	500	54 억		6120056	N	N	0	N	00	N
131	20231206	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	20	2	0.22	209381190	23214	56.34	8910	9100	8900	11700	6300	9000	9019.61	56.10	0	-496	9206	9102	9006	8902	8806	9055	8855	55	2700	500	6480	10	1	10910000	984	10.32	0.64	12	0.21	874.00	14009.00	9330	20221219	-3.32	6960	20230726	29.60	9200	-1.96	20231201	6960	29.60	20230726	9330	-3.32	20221219	6960	29.60	20230726	0.00	N	069510	500	54 억		6120056	N	N	0	N	00	N
132	20231206	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	10	2	0.11	194132520	21524	52.24	8910	9100	8900	11700	6300	9000	9019.35	56.10	0	-598	9206	9102	9006	8902	8806	9055	8855	55	2700	500	6480	10	1	10910000	983	10.31	0.64	12	0.20	874.00	14009.00	9330	20221219	-3.43	6960	20230726	29.45	9200	-2.07	20231201	6960	29.45	20230726	9330	-3.43	20221219	6960	29.45	20230726	0.00	N	069510	500	54 억		6120056	N	N	0	N	00	N
133	20231206	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	50	2	0.56	127359170	14121	34.27	8910	9100	8900	11700	6300	9000	9019.13	56.10	0	-880	9206	9102	9006	8902	8806	9055	8855	55	2700	500	6480	10	1	10910000	987	10.35	0.65	12	0.13	874.00	14009.00	9330	20221219	-3.00	6960	20230726	30.03	9200	-1.63	20231201	6960	30.03	20230726	9330	-3.00	20221219	6960	30.03	20230726	0.00	N	069510	500	54 억		6120056	N	N	0	N	00	N
134	20231206	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	20	2	0.22	95313440	10570	25.65	8910	9100	8900	11700	6300	9000	9017.35	56.10	0	-624	9206	9102	9006	8902	8806	9055	8855	55	2700	500	6480	10	1	10910000	984	10.32	0.64	12	0.10	874.00	14009.00	9330	20221219	-3.32	6960	20230726	29.60	9200	-1.96	20231201	6960	29.60	20230726	9330	-3.32	20221219	6960	29.60	20230726	0.00	N	069510	500	54 억		6120056	N	N	0	N	00	N
135	20231206	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	30	2	0.33	80983420	8982	21.80	8910	9100	8900	11700	6300	9000	9016.19	56.10	0	-744	9206	9102	9006	8902	8806	9055	8855	55	2700	500	6480	10	1	10910000	985	10.33	0.64	12	0.08	874.00	14009.00	9330	20221219	-3.22	6960	20230726	29.74	9200	-1.85	20231201	6960	29.74	20230726	9330	-3.22	20221219	6960	29.74	20230726	0.00	N	069510	500	54 억		6120056	N	N	0	N	00	N
136	20231206	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	0	3	0.00	55942790	6205	15.06	8910	9100	8900	11700	6300	9000	9015.76	56.10	0	-277	9206	9102	9006	8902	8806	9055	8855	55	2700	500	6480	10	1	10910000	982	10.30	0.64	12	0.06	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9200	-2.17	20231201	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	0.00	N	069510	500	54 억		6120056	N	N	0	N	00	N
137	20231206	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-100	5	-1.11	534550	60	0.15	8910	8910	8900	11700	6300	9000	8909.17	56.10	0	15	9206	9102	9006	8902	8806	9055	8855	55	2700	500	6480	10	1	10910000	971	10.18	0.64	12	0.00	874.00	14009.00	9330	20221219	-4.61	6960	20230726	27.87	9200	-3.26	20231201	6960	27.87	20230726	9330	-4.61	20221219	6960	27.87	20230726	0.00	N	069510	500	54 억		6120056	N	N	0	N	00	N
138	20231205	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-50	5	-0.55	370085940	41151	669.23	9050	9110	8910	11760	6340	9050	8993.36	56.12	0	-2469	9250	9150	9100	9000	8950	9125	8975	55	2710	500	6510	10	1	10910000	982	10.30	0.64	12	0.38	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9200	-2.17	20231201	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	0.00	N	069510	500	54 억		6122525	N	N	0	N	00	N
139	20231205	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-70	5	-0.77	312451750	34754	565.20	9050	9110	8910	11760	6340	9050	8990.38	56.12	0	-2515	9250	9150	9100	9000	8950	9125	8975	55	2710	500	6510	10	1	10910000	980	10.27	0.64	12	0.32	874.00	14009.00	9330	20221219	-3.75	6960	20230726	29.02	9200	-2.39	20231201	6960	29.02	20230726	9330	-3.75	20221219	6960	29.02	20230726	0.00	N	069510	500	54 억		6122525	N	N	0	N	00	N
140	20231205	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-60	5	-0.66	138863750	15427	250.89	9050	9110	8960	11760	6340	9050	9001.35	56.12	0	-269	9250	9150	9100	9000	8950	9125	8975	55	2710	500	6510	10	1	10910000	981	10.29	0.64	12	0.14	874.00	14009.00	9330	20221219	-3.64	6960	20230726	29.17	9200	-2.28	20231201	6960	29.17	20230726	9330	-3.64	20221219	6960	29.17	20230726	0.00	N	069510	500	54 억		6122525	N	N	0	N	00	N
141	20231205	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-40	5	-0.44	38979680	4324	70.32	9050	9110	8960	11760	6340	9050	9014.73	56.12	0	204	9250	9150	9100	9000	8950	9125	8975	55	2710	500	6510	10	1	10910000	983	10.31	0.64	12	0.04	874.00	14009.00	9330	20221219	-3.43	6960	20230726	29.45	9200	-2.07	20231201	6960	29.45	20230726	9330	-3.43	20221219	6960	29.45	20230726	0.00	N	069510	500	54 억		6122525	N	N	0	N	00	N
142	20231205	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	0	3	0.00	31708680	3519	57.23	9050	9110	8960	11760	6340	9050	9010.71	56.12	0	204	9250	9150	9100	9000	8950	9125	8975	55	2710	500	6510	10	1	10910000	987	10.35	0.65	12	0.03	874.00	14009.00	9330	20221219	-3.00	6960	20230726	30.03	9200	-1.63	20231201	6960	30.03	20230726	9330	-3.00	20221219	6960	30.03	20230726	0.00	N	069510	500	54 억		6122525	N	N	0	N	00	N
143	20231205	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-50	5	-0.55	27350080	3037	49.39	9050	9110	8960	11760	6340	9050	9005.62	56.12	0	222	9250	9150	9100	9000	8950	9125	8975	55	2710	500	6510	10	1	10910000	982	10.30	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9200	-2.17	20231201	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	0.00	N	069510	500	54 억		6122525	N	N	0	N	00	N
144	20231205	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-50	5	-0.55	23634360	2623	42.66	9050	9110	8960	11760	6340	9050	9010.43	56.12	0	330	9250	9150	9100	9000	8950	9125	8975	55	2710	500	6510	10	1	10910000	982	10.30	0.64	12	0.02	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9200	-2.17	20231201	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	0.00	N	069510	500	54 억		6122525	N	N	0	N	00	N
145	20231205	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	0	3	0.00	235900	26	0.42	9050	9090	9050	11760	6340	9050	9073.08	56.12	0	-10	9250	9150	9100	9000	8950	9125	8975	55	2710	500	6510	10	1	10910000	987	10.35	0.65	12	0.00	874.00	14009.00	9330	20221219	-3.00	6960	20230726	30.03	9200	-1.63	20231201	6960	30.03	20230726	9330	-3.00	20221219	6960	30.03	20230726	0.00	N	069510	500	54 억		6122525	N	N	0	N	00	N
146	20231204	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-130	5	-1.42	56022340	6149	80.40	9140	9200	9050	11930	6430	9180	9110.81	56.12	0	-203	9280	9230	9150	9100	9020	9190	9060	55	2750	500	6600	10	1	10910000	987	10.35	0.65	12	0.06	874.00	14009.00	9330	20221219	-3.00	6960	20230726	30.03	9200	0.00	20231201	6960	30.03	20230726	9330	-3.00	20221219	6960	30.03	20230726	0.00	N	069510	500	54 억		6122672	N	N	0	N	00	N
147	20231204	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-100	5	-1.09	44624490	4891	63.95	9140	9200	9070	11930	6430	9180	9123.80	56.12	0	-309	9280	9230	9150	9100	9020	9190	9060	55	2750	500	6600	10	1	10910000	991	10.39	0.65	12	0.04	874.00	14009.00	9330	20221219	-2.68	6960	20230726	30.46	9200	0.00	20231201	6960	30.46	20230726	9330	-2.68	20221219	6960	30.46	20230726	0.00	N	069510	500	54 억		6122672	N	N	0	N	00	N
148	20231204	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-40	5	-0.44	41603710	4559	59.61	9140	9200	9070	11930	6430	9180	9125.62	56.12	0	-256	9280	9230	9150	9100	9020	9190	9060	55	2750	500	6600	10	1	10910000	997	10.46	0.65	12	0.04	874.00	14009.00	9330	20221219	-2.04	6960	20230726	31.32	9200	0.00	20231201	6960	31.32	20230726	9330	-2.04	20221219	6960	31.32	20230726	0.00	N	069510	500	54 억		6122672	N	N	0	N	00	N
149	20231204	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-70	5	-0.76	31545300	3452	45.14	9140	9200	9090	11930	6430	9180	9138.27	56.12	0	-263	9280	9230	9150	9100	9020	9190	9060	55	2750	500	6600	10	1	10910000	994	10.42	0.65	12	0.03	874.00	14009.00	9330	20221219	-2.36	6960	20230726	30.89	9200	0.00	20231201	6960	30.89	20230726	9330	-2.36	20221219	6960	30.89	20230726	0.00	N	069510	500	54 억		6122672	N	N	0	N	00	N
150	20231204	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	10	2	0.11	29608810	3240	42.36	9140	9200	9090	11930	6430	9180	9138.52	56.12	0	-263	9280	9230	9150	9100	9020	9190	9060	55	2750	500	6600	10	1	10910000	1003	10.51	0.66	12	0.03	874.00	14009.00	9330	20221219	-1.50	6960	20230726	32.04	9200	0.00	20231201	6960	32.04	20230726	9330	-1.50	20221219	6960	32.04	20230726	0.00	N	069510	500	54 억		6122672	N	N	0	N	00	N
151	20231204	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	10	2	0.11	28273020	3094	40.46	9140	9200	9090	11930	6430	9180	9138.02	56.12	0	-160	9280	9230	9150	9100	9020	9190	9060	55	2750	500	6600	10	1	10910000	1003	10.51	0.66	12	0.03	874.00	14009.00	9330	20221219	-1.50	6960	20230726	32.04	9200	0.00	20231201	6960	32.04	20230726	9330	-1.50	20221219	6960	32.04	20230726	0.00	N	069510	500	54 억		6122672	N	N	0	N	00	N
152	20231204	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-30	5	-0.33	10685220	1171	15.31	9140	9150	9090	11930	6430	9180	9124.87	56.12	0	-103	9280	9230	9150	9100	9020	9190	9060	55	2750	500	6600	10	1	10910000	998	10.47	0.65	12	0.01	874.00	14009.00	9330	20221219	-1.93	6960	20230726	31.47	9200	-0.54	20231201	6960	31.47	20230726	9330	-1.93	20221219	6960	31.47	20230726	0.00	N	069510	500	54 억		6122672	N	N	0	N	00	N
153	20231204	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-80	5	-0.87	1322500	145	1.90	9140	9140	9100	11930	6430	9180	9120.69	56.12	0	-95	9280	9230	9150	9100	9020	9190	9060	55	2750	500	6600	10	1	10910000	993	10.41	0.65	12	0.00	874.00	14009.00	9330	20221219	-2.47	6960	20230726	30.75	9200	-1.09	20231201	6960	30.75	20230726	9330	-2.47	20221219	6960	30.75	20230726	0.00	N	069510	500	54 억		6122672	N	N	0	N	00	N
154	20231201	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	30	2	0.33	69281440	7598	102.47	9200	9200	9070	11890	6410	9150	9118.37	56.12	0	-454	9216	9182	9116	9082	9016	9200	9100	55	2740	500	6580	10	1	10910000	1002	10.50	0.66	12	0.07	874.00	14009.00	9330	20221219	-1.61	6960	20230726	31.90	9200	-0.22	20231201	6960	31.90	20230726	9330	-1.61	20221219	6960	31.90	20230726	0.00	N	069510	500	54 억		6123126	N	N	0	N	00	N
155	20231201	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	10	2	0.11	63583620	6975	94.07	9200	9200	9070	11890	6410	9150	9115.93	56.12	0	-152	9216	9182	9116	9082	9016	9200	9100	55	2740	500	6580	10	1	10910000	999	10.48	0.65	12	0.06	874.00	14009.00	9330	20221219	-1.82	6960	20230726	31.61	9200	-0.43	20231201	6960	31.61	20230726	9330	-1.82	20221219	6960	31.61	20230726	0.00	N	069510	500	54 억		6123126	N	N	0	N	00	N
156	20231201	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	10	2	0.11	61229290	6718	90.60	9200	9200	9070	11890	6410	9150	9114.21	56.12	0	-151	9216	9182	9116	9082	9016	9200	9100	55	2740	500	6580	10	1	10910000	999	10.48	0.65	12	0.06	874.00	14009.00	9330	20221219	-1.82	6960	20230726	31.61	9200	-0.43	20231201	6960	31.61	20230726	9330	-1.82	20221219	6960	31.61	20230726	0.00	N	069510	500	54 억		6123126	N	N	0	N	00	N
157	20231201	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	0	3	0.00	57496580	6310	85.10	9200	9200	9070	11890	6410	9150	9111.98	56.12	0	-150	9216	9182	9116	9082	9016	9200	9100	55	2740	500	6580	10	1	10910000	998	10.47	0.65	12	0.06	874.00	14009.00	9330	20221219	-1.93	6960	20230726	31.47	9200	-0.54	20231201	6960	31.47	20230726	9330	-1.93	20221219	6960	31.47	20230726	0.00	N	069510	500	54 억		6123126	N	N	0	N	00	N
158	20231201	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	0	3	0.00	54029910	5930	79.97	9200	9200	9070	11890	6410	9150	9111.28	56.12	0	-150	9216	9182	9116	9082	9016	9200	9100	55	2740	500	6580	10	1	10910000	998	10.47	0.65	12	0.05	874.00	14009.00	9330	20221219	-1.93	6960	20230726	31.47	9200	-0.54	20231201	6960	31.47	20230726	9330	-1.93	20221219	6960	31.47	20230726	0.00	N	069510	500	54 억		6123126	N	N	0	N	00	N
159	20231201	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-70	5	-0.77	47839380	5252	70.83	9200	9200	9070	11890	6410	9150	9108.79	56.12	0	-150	9216	9182	9116	9082	9016	9200	9100	55	2740	500	6580	10	1	10910000	991	10.39	0.65	12	0.05	874.00	14009.00	9330	20221219	-2.68	6960	20230726	30.46	9200	-1.30	20231201	6960	30.46	20230726	9330	-2.68	20221219	6960	30.46	20230726	0.00	N	069510	500	54 억		6123126	N	N	0	N	00	N
160	20231201	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	0	3	0.00	7601730	832	11.22	9200	9200	9070	11890	6410	9150	9136.69	56.12	0	60	9216	9182	9116	9082	9016	9200	9100	55	2740	500	6580	10	1	10910000	998	10.47	0.65	12	0.01	874.00	14009.00	9330	20221219	-1.93	6960	20230726	31.47	9200	-0.54	20231201	6960	31.47	20230726	9330	-1.93	20221219	6960	31.47	20230726	0.00	N	069510	500	54 억		6123126	N	N	0	N	00	N
161	20231201	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	50	2	0.55	1361550	148	2.00	9200	9200	9190	11890	6410	9150	9199.66	56.12	0	-3	9216	9182	9116	9082	9016	9200	9100	55	2740	500	6580	10	1	10910000	1004	10.53	0.66	12	0.00	874.00	14009.00	9330	20221219	-1.39	6960	20230726	32.18	9200	0.00	20231201	6960	32.18	20230726	9330	-1.39	20221219	6960	32.18	20230726	0.00	N	069510	500	54 억		6123126	N	N	0	N	00	N