KissMeData/294630/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	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	55	2	1.27	7365788455	1693560	47.56	4250	4415	4185	5600	3025	4315	4348.98	1.58	214443	213028	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1029	-44.14	11.81	12	7.19	-99.00	370.00	15430	20230808	-71.68	1961	20230314	122.85	15430	-71.68	20230808	1961	122.85	20230314	15430	-71.68	20230808	1961	122.85	20230314	0.05	N	294630	500	117 억		372839	N	N	0	N	00	N
3	20231229	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	55	2	1.27	7365788455	1693560	47.56	4250	4415	4185	5600	3025	4315	4348.98	1.58	214443	213028	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1029	-44.14	11.81	12	7.19	-99.00	370.00	15430	20230808	-71.68	1961	20230314	122.85	15430	-71.68	20230808	1961	122.85	20230314	15430	-71.68	20230808	1961	122.85	20230314	0.05	N	294630	500	117 억		372839	N	N	0	N	00	N
4	20231229	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	55	2	1.27	7365788455	1693560	47.56	4250	4415	4185	5600	3025	4315	4348.98	1.58	214443	213028	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1029	-44.14	11.81	12	7.19	-99.00	370.00	15430	20230808	-71.68	1961	20230314	122.85	15430	-71.68	20230808	1961	122.85	20230314	15430	-71.68	20230808	1961	122.85	20230314	0.05	N	294630	500	117 억		372839	N	N	0	N	00	N
5	20231229	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	55	2	1.27	7365788455	1693560	47.56	4250	4415	4185	5600	3025	4315	4348.98	1.58	214443	213028	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1029	-44.14	11.81	12	7.19	-99.00	370.00	15430	20230808	-71.68	1961	20230314	122.85	15430	-71.68	20230808	1961	122.85	20230314	15430	-71.68	20230808	1961	122.85	20230314	0.05	N	294630	500	117 억		372839	N	N	0	N	00	N
6	20231229	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	55	2	1.27	7365788455	1693560	47.56	4250	4415	4185	5600	3025	4315	4348.98	1.58	214443	213028	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1029	-44.14	11.81	12	7.19	-99.00	370.00	15430	20230808	-71.68	1961	20230314	122.85	15430	-71.68	20230808	1961	122.85	20230314	15430	-71.68	20230808	1961	122.85	20230314	0.05	N	294630	500	117 억		372839	N	N	0	N	00	N
7	20231229	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	55	2	1.27	7365788455	1693560	47.56	4250	4415	4185	5600	3025	4315	4348.98	1.58	214443	213028	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1029	-44.14	11.81	12	7.19	-99.00	370.00	15430	20230808	-71.68	1961	20230314	122.85	15430	-71.68	20230808	1961	122.85	20230314	15430	-71.68	20230808	1961	122.85	20230314	0.05	N	294630	500	117 억		372839	N	N	0	N	00	N
8	20231229	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	55	2	1.27	7365788455	1693560	47.56	4250	4415	4185	5600	3025	4315	4348.98	1.58	214443	213028	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1029	-44.14	11.81	12	7.19	-99.00	370.00	15430	20230808	-71.68	1961	20230314	122.85	15430	-71.68	20230808	1961	122.85	20230314	15430	-71.68	20230808	1961	122.85	20230314	0.05	N	294630	500	117 억		372839	N	N	0	N	00	N
9	20231229	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	55	2	1.27	7365788455	1693560	47.56	4250	4415	4185	5600	3025	4315	4348.98	1.58	214443	213028	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1029	-44.14	11.81	12	7.19	-99.00	370.00	15430	20230808	-71.68	1961	20230314	122.85	15430	-71.68	20230808	1961	122.85	20230314	15430	-71.68	20230808	1961	122.85	20230314	0.05	N	294630	500	117 억		372839	N	N	0	N	00	N
10	20231228	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	55	2	1.27	7260760615	1669503	46.88	4250	4415	4185	5600	3025	4315	4348.98	0.67	0	213028	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1029	-44.14	11.81	12	7.09	-99.00	370.00	15430	20230808	-71.68	1961	20230314	122.85	15430	-71.68	20230808	1961	122.85	20230314	15430	-71.68	20230808	1961	122.85	20230314	0.05	N	294630	500	117 억		158396	N	N	0	N	00	N
11	20231228	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	60	2	1.39	6965590990	1601937	44.98	4250	4415	4185	5600	3025	4315	4348.26	0.67	0	202456	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1030	-44.19	11.82	12	6.81	-99.00	370.00	15430	20230808	-71.65	1961	20230314	123.10	15430	-71.65	20230808	1961	123.10	20230314	15430	-71.65	20230808	1961	123.10	20230314	0.05	N	294630	500	117 억		158396	N	N	0	N	00	N
12	20231228	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	40	2	0.93	6325025685	1455670	40.88	4250	4415	4185	5600	3025	4315	4345.12	0.67	0	162190	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1025	-43.99	11.77	12	6.18	-99.00	370.00	15430	20230808	-71.78	1961	20230314	122.08	15430	-71.78	20230808	1961	122.08	20230314	15430	-71.78	20230808	1961	122.08	20230314	0.05	N	294630	500	117 억		158396	N	N	0	N	00	N
13	20231228	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	75	2	1.74	5810206870	1338124	37.57	4250	4415	4185	5600	3025	4315	4342.08	0.67	0	135874	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1033	-44.34	11.86	12	5.68	-99.00	370.00	15430	20230808	-71.55	1961	20230314	123.87	15430	-71.55	20230808	1961	123.87	20230314	15430	-71.55	20230808	1961	123.87	20230314	0.05	N	294630	500	117 억		158396	N	N	0	N	00	N
14	20231228	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	75	2	1.74	5149254290	1187460	33.34	4250	4415	4185	5600	3025	4315	4336.38	0.67	0	73079	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1033	-44.34	11.86	12	5.04	-99.00	370.00	15430	20230808	-71.55	1961	20230314	123.87	15430	-71.55	20230808	1961	123.87	20230314	15430	-71.55	20230808	1961	123.87	20230314	0.05	N	294630	500	117 억		158396	N	N	0	N	00	N
15	20231228	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	75	2	1.74	4245067800	981426	27.56	4250	4405	4185	5600	3025	4315	4325.42	0.67	0	46468	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1033	-44.34	11.86	12	4.17	-99.00	370.00	15430	20230808	-71.55	1961	20230314	123.87	15430	-71.55	20230808	1961	123.87	20230314	15430	-71.55	20230808	1961	123.87	20230314	0.05	N	294630	500	117 억		158396	N	N	0	N	00	N
16	20231228	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	40	2	0.93	3412473500	790356	22.19	4250	4405	4185	5600	3025	4315	4317.65	0.67	0	27971	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	1025	-43.99	11.77	12	3.36	-99.00	370.00	15430	20230808	-71.78	1961	20230314	122.08	15430	-71.78	20230808	1961	122.08	20230314	15430	-71.78	20230808	1961	122.08	20230314	0.05	N	294630	500	117 억		158396	N	N	0	N	00	N
17	20231228	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-85	5	-1.97	738966615	174216	4.89	4250	4295	4185	5600	3025	4315	4241.10	0.67	0	16698	4718	4516	4293	4091	3868	4617	4192	118	1285	500	2670	5	1	23538459	996	-42.73	11.43	12	0.74	-99.00	370.00	15430	20230808	-72.59	1961	20230314	115.71	15430	-72.59	20230808	1961	115.71	20230314	15430	-72.59	20230808	1961	115.71	20230314	0.05	N	294630	500	117 억		158396	N	N	0	N	00	N
18	20231227	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	175	2	4.23	15033555250	3507295	75.35	4155	4495	4070	5380	2900	4140	4286.31	0.00	0	148834	5100	4620	4320	3840	3540	4470	3690	118	1240	500	2560	5	1	23538459	1016	-43.59	11.66	12	14.90	-99.00	370.00	15430	20230808	-72.03	1961	20230314	120.04	15430	-72.03	20230808	1961	120.04	20230314	15430	-72.03	20230808	1961	120.04	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
19	20231227	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	195	2	4.71	13973007920	3261061	70.06	4155	4495	4070	5380	2900	4140	4284.81	0.00	0	126820	5100	4620	4320	3840	3540	4470	3690	118	1240	500	2560	5	1	23538459	1020	-43.79	11.72	12	13.85	-99.00	370.00	15430	20230808	-71.91	1961	20230314	121.06	15430	-71.91	20230808	1961	121.06	20230314	15430	-71.91	20230808	1961	121.06	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
20	20231227	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	90	2	2.17	10092545840	2370078	50.92	4155	4495	4070	5380	2900	4140	4258.32	0.00	0	71379	5100	4620	4320	3840	3540	4470	3690	118	1240	500	2560	5	1	23538459	996	-42.73	11.43	12	10.07	-99.00	370.00	15430	20230808	-72.59	1961	20230314	115.71	15430	-72.59	20230808	1961	115.71	20230314	15430	-72.59	20230808	1961	115.71	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
21	20231227	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	20	2	0.48	3731374795	900238	19.34	4155	4230	4070	5380	2900	4140	4144.88	0.00	0	160034	5100	4620	4320	3840	3540	4470	3690	118	1240	500	2560	5	1	23538459	979	-42.02	11.24	12	3.82	-99.00	370.00	15430	20230808	-73.04	1961	20230314	112.14	15430	-73.04	20230808	1961	112.14	20230314	15430	-73.04	20230808	1961	112.14	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
22	20231227	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	20	2	0.48	3483691000	840685	18.06	4155	4230	4070	5380	2900	4140	4143.87	0.00	0	149152	5100	4620	4320	3840	3540	4470	3690	118	1240	500	2560	5	1	23538459	979	-42.02	11.24	12	3.57	-99.00	370.00	15430	20230808	-73.04	1961	20230314	112.14	15430	-73.04	20230808	1961	112.14	20230314	15430	-73.04	20230808	1961	112.14	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
23	20231227	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	20	2	0.48	3045722530	735348	15.80	4155	4230	4070	5380	2900	4140	4141.88	0.00	0	106982	5100	4620	4320	3840	3540	4470	3690	118	1240	500	2560	5	1	23538459	979	-42.02	11.24	12	3.12	-99.00	370.00	15430	20230808	-73.04	1961	20230314	112.14	15430	-73.04	20230808	1961	112.14	20230314	15430	-73.04	20230808	1961	112.14	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
24	20231227	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	5	2	0.12	2317146710	559913	12.03	4155	4230	4070	5380	2900	4140	4138.40	0.00	0	80546	5100	4620	4320	3840	3540	4470	3690	118	1240	500	2560	5	1	23538459	976	-41.87	11.20	12	2.38	-99.00	370.00	15430	20230808	-73.14	1961	20230314	111.37	15430	-73.14	20230808	1961	111.37	20230314	15430	-73.14	20230808	1961	111.37	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
25	20231227	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	85	2	2.05	755782270	182718	3.93	4155	4230	4070	5380	2900	4140	4136.33	0.00	0	14040	5100	4620	4320	3840	3540	4470	3690	118	1240	500	2560	5	1	23538459	994	-42.68	11.42	12	0.78	-99.00	370.00	15430	20230808	-72.62	1961	20230314	115.45	15430	-72.62	20230808	1961	115.45	20230314	15430	-72.62	20230808	1961	115.45	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
26	20231226	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-205	5	-4.72	20588379400	4626944	62.21	4795	4800	4020	5640	3045	4345	4450.08	0.00	0	32909	4978	4661	4483	4166	3988	4820	4325	118	1295	500	2690	5	1	23538459	974	-41.82	11.19	12	19.66	-99.00	370.00	15430	20230808	-73.17	1961	20230314	111.12	15430	-73.17	20230808	1961	111.12	20230314	15430	-73.17	20230808	1961	111.12	20230314	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
27	20231226	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-200	5	-4.60	20250250815	4545246	61.11	4795	4800	4020	5640	3045	4345	4455.26	0.00	0	27888	4978	4661	4483	4166	3988	4820	4325	118	1295	500	2690	5	1	23538459	976	-41.87	11.20	12	19.31	-99.00	370.00	15430	20230808	-73.14	1961	20230314	111.37	15430	-73.14	20230808	1961	111.37	20230314	15430	-73.14	20230808	1961	111.37	20230314	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
28	20231226	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-195	5	-4.49	19189143375	4289228	57.67	4795	4800	4020	5640	3045	4345	4473.80	0.00	0	-5680	4978	4661	4483	4166	3988	4820	4325	118	1295	500	2690	5	1	23538459	977	-41.92	11.22	12	18.22	-99.00	370.00	15430	20230808	-73.10	1961	20230314	111.63	15430	-73.10	20230808	1961	111.63	20230314	15430	-73.10	20230808	1961	111.63	20230314	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
29	20231226	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-170	5	-3.91	17405340730	3862255	51.93	4795	4800	4020	5640	3045	4345	4506.53	0.00	0	-26986	4978	4661	4483	4166	3988	4820	4325	118	1295	500	2690	5	1	23538459	983	-42.17	11.28	12	16.41	-99.00	370.00	15430	20230808	-72.94	1961	20230314	112.90	15430	-72.94	20230808	1961	112.90	20230314	15430	-72.94	20230808	1961	112.90	20230314	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
30	20231226	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	70	2	1.61	14360174775	3144158	42.27	4795	4800	4345	5640	3045	4345	4567.26	0.00	0	-71907	4978	4661	4483	4166	3988	4820	4325	118	1295	500	2690	5	1	23538459	1039	-44.60	11.93	12	13.36	-99.00	370.00	15430	20230808	-71.39	1961	20230314	125.14	15430	-71.39	20230808	1961	125.14	20230314	15430	-71.39	20230808	1961	125.14	20230314	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
31	20231226	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	95	2	2.19	13079995695	2852923	38.36	4795	4800	4405	5640	3045	4345	4584.77	0.00	0	-44817	4978	4661	4483	4166	3988	4820	4325	118	1295	500	2690	5	1	23538459	1045	-44.85	12.00	12	12.12	-99.00	370.00	15430	20230808	-71.22	1961	20230314	126.42	15430	-71.22	20230808	1961	126.42	20230314	15430	-71.22	20230808	1961	126.42	20230314	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
32	20231226	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	145	2	3.34	11469059870	2490327	33.48	4795	4800	4465	5640	3045	4345	4605.45	0.00	0	-8005	4978	4661	4483	4166	3988	4820	4325	118	1295	500	2690	5	1	23538459	1057	-45.35	12.14	12	10.58	-99.00	370.00	15430	20230808	-70.90	1961	20230314	128.96	15430	-70.90	20230808	1961	128.96	20230314	15430	-70.90	20230808	1961	128.96	20230314	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
33	20231226	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	210	2	4.83	5992123240	1282979	17.25	4795	4800	4515	5640	3045	4345	4670.49	0.00	0	-4467	4978	4661	4483	4166	3988	4820	4325	118	1295	500	2690	5	1	23538459	1072	-46.01	12.31	12	5.45	-99.00	370.00	15430	20230808	-70.48	1961	20230314	132.28	15430	-70.48	20230808	1961	132.28	20230314	15430	-70.48	20230808	1961	132.28	20230314	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
34	20231222	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	45	2	1.05	32672801360	7179070	175.25	4305	4800	4305	5590	3010	4300	4551.27	1.08	0	-297355	5066	4682	4491	4107	3916	4587	4012	118	1290	500	2660	5	1	23538459	1023	-43.89	11.74	12	30.50	-99.00	370.00	15430	20230808	-71.84	1961	20230314	121.57	15430	-71.84	20230808	1961	121.57	20230314	15430	-71.84	20230808	1961	121.57	20230314	0.02	N	294630	500	117 억		253729	N	N	0	N	00	N
35	20231222	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	65	2	1.51	31976217260	7018793	171.34	4305	4800	4305	5590	3010	4300	4555.89	1.08	0	-329042	5066	4682	4491	4107	3916	4587	4012	118	1290	500	2660	5	1	23538459	1027	-44.09	11.80	12	29.82	-99.00	370.00	15430	20230808	-71.71	1961	20230314	122.59	15430	-71.71	20230808	1961	122.59	20230314	15430	-71.71	20230808	1961	122.59	20230314	0.02	N	294630	500	117 억		253729	N	N	0	N	00	N
36	20231222	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	100	2	2.33	31161959125	6833071	166.81	4305	4800	4305	5590	3010	4300	4560.56	1.08	0	-354694	5066	4682	4491	4107	3916	4587	4012	118	1290	500	2660	5	1	23538459	1036	-44.44	11.89	12	29.03	-99.00	370.00	15430	20230808	-71.48	1961	20230314	124.38	15430	-71.48	20230808	1961	124.38	20230314	15430	-71.48	20230808	1961	124.38	20230314	0.02	N	294630	500	117 억		253729	N	N	0	N	00	N
37	20231222	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	140	2	3.26	29864806060	6537795	159.60	4305	4800	4305	5590	3010	4300	4568.13	1.08	0	-327113	5066	4682	4491	4107	3916	4587	4012	118	1290	500	2660	5	1	23538459	1045	-44.85	12.00	12	27.77	-99.00	370.00	15430	20230808	-71.22	1961	20230314	126.42	15430	-71.22	20230808	1961	126.42	20230314	15430	-71.22	20230808	1961	126.42	20230314	0.02	N	294630	500	117 억		253729	N	N	0	N	00	N
38	20231222	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	150	2	3.49	29114716465	6369372	155.49	4305	4800	4305	5590	3010	4300	4571.16	1.08	0	-363800	5066	4682	4491	4107	3916	4587	4012	118	1290	500	2660	5	1	23538459	1047	-44.95	12.03	12	27.06	-99.00	370.00	15430	20230808	-71.16	1961	20230314	126.93	15430	-71.16	20230808	1961	126.93	20230314	15430	-71.16	20230808	1961	126.93	20230314	0.02	N	294630	500	117 억		253729	N	N	0	N	00	N
39	20231222	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	180	2	4.19	27931378835	6104996	149.03	4305	4800	4305	5590	3010	4300	4575.28	1.08	0	-322861	5066	4682	4491	4107	3916	4587	4012	118	1290	500	2660	5	1	23538459	1055	-45.25	12.11	12	25.94	-99.00	370.00	15430	20230808	-70.97	1961	20230314	128.45	15430	-70.97	20230808	1961	128.45	20230314	15430	-70.97	20230808	1961	128.45	20230314	0.02	N	294630	500	117 억		253729	N	N	0	N	00	N
40	20231222	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	200	2	4.65	25005369990	5452827	133.11	4305	4800	4305	5590	3010	4300	4585.90	1.08	0	-313531	5066	4682	4491	4107	3916	4587	4012	118	1290	500	2660	5	1	23538459	1059	-45.45	12.16	12	23.17	-99.00	370.00	15430	20230808	-70.84	1961	20230314	129.47	15430	-70.84	20230808	1961	129.47	20230314	15430	-70.84	20230808	1961	129.47	20230314	0.02	N	294630	500	117 억		253729	N	N	0	N	00	N
41	20231222	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	395	2	9.19	6979208400	1529491	37.34	4305	4705	4305	5590	3010	4300	4563.54	1.08	0	-99626	5066	4682	4491	4107	3916	4587	4012	118	1290	500	2660	5	1	23538459	1105	-47.42	12.69	12	6.50	-99.00	370.00	15430	20230808	-69.57	1961	20230314	139.42	15430	-69.57	20230808	1961	139.42	20230314	15430	-69.57	20230808	1961	139.42	20230314	0.02	N	294630	500	117 억		253729	N	N	0	N	00	N
42	20231221	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-515	5	-10.70	18250012500	4052692	19.89	4765	4875	4300	6250	3375	4815	4503.67	0.09	0	223040	6058	5436	5078	4456	4098	5257	4277	118	1435	500	2980	5	1	23538459	1012	-43.43	11.62	12	17.22	-99.00	370.00	15430	20230808	-72.13	1961	20230314	119.28	15430	-72.13	20230808	1961	119.28	20230314	15430	-72.13	20230808	1961	119.28	20230314	0.04	N	294630	500	117 억		22084	N	N	0	N	00	N
43	20231221	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	-470	5	-9.76	17283466175	3828713	18.79	4765	4875	4325	6250	3375	4815	4513.92	0.09	0	160245	6058	5436	5078	4456	4098	5257	4277	118	1435	500	2980	5	1	23538459	1023	-43.89	11.74	12	16.27	-99.00	370.00	15430	20230808	-71.84	1961	20230314	121.57	15430	-71.84	20230808	1961	121.57	20230314	15430	-71.84	20230808	1961	121.57	20230314	0.04	N	294630	500	117 억		22084	N	N	0	N	00	N
44	20231221	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-395	5	-8.20	15518463355	3424598	16.81	4765	4875	4380	6250	3375	4815	4531.21	0.09	0	171675	6058	5436	5078	4456	4098	5257	4277	118	1435	500	2980	5	1	23538459	1040	-44.65	11.95	12	14.55	-99.00	370.00	15430	20230808	-71.35	1961	20230314	125.40	15430	-71.35	20230808	1961	125.40	20230314	15430	-71.35	20230808	1961	125.40	20230314	0.04	N	294630	500	117 억		22084	N	N	0	N	00	N
45	20231221	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-365	5	-7.58	14716723320	3243885	15.92	4765	4875	4380	6250	3375	4815	4536.49	0.09	0	193227	6058	5436	5078	4456	4098	5257	4277	118	1435	500	2980	5	1	23538459	1047	-44.95	12.03	12	13.78	-99.00	370.00	15430	20230808	-71.16	1961	20230314	126.93	15430	-71.16	20230808	1961	126.93	20230314	15430	-71.16	20230808	1961	126.93	20230314	0.04	N	294630	500	117 억		22084	N	N	0	N	00	N
46	20231221	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-345	5	-7.17	13757614605	3029087	14.87	4765	4875	4380	6250	3375	4815	4541.55	0.09	0	213128	6058	5436	5078	4456	4098	5257	4277	118	1435	500	2980	5	1	23538459	1052	-45.15	12.08	12	12.87	-99.00	370.00	15430	20230808	-71.03	1961	20230314	127.94	15430	-71.03	20230808	1961	127.94	20230314	15430	-71.03	20230808	1961	127.94	20230314	0.04	N	294630	500	117 억		22084	N	N	0	N	00	N
47	20231221	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-370	5	-7.68	12569481630	2761634	13.55	4765	4875	4380	6250	3375	4815	4551.16	0.09	0	196874	6058	5436	5078	4456	4098	5257	4277	118	1435	500	2980	5	1	23538459	1046	-44.90	12.01	12	11.73	-99.00	370.00	15430	20230808	-71.19	1961	20230314	126.67	15430	-71.19	20230808	1961	126.67	20230314	15430	-71.19	20230808	1961	126.67	20230314	0.04	N	294630	500	117 억		22084	N	N	0	N	00	N
48	20231221	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-285	5	-5.92	9498382245	2070200	10.16	4765	4875	4470	6250	3375	4815	4587.80	0.09	0	123514	6058	5436	5078	4456	4098	5257	4277	118	1435	500	2980	5	1	23538459	1066	-45.76	12.24	12	8.79	-99.00	370.00	15430	20230808	-70.64	1961	20230314	131.00	15430	-70.64	20230808	1961	131.00	20230314	15430	-70.64	20230808	1961	131.00	20230314	0.04	N	294630	500	117 억		22084	N	N	0	N	00	N
49	20231221	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-305	5	-6.33	4312802070	923865	4.53	4765	4875	4505	6250	3375	4815	4667.71	0.09	0	-16216	6058	5436	5078	4456	4098	5257	4277	118	1435	500	2980	5	1	23538459	1062	-45.56	12.19	12	3.92	-99.00	370.00	15430	20230808	-70.77	1961	20230314	129.98	15430	-70.77	20230808	1961	129.98	20230314	15430	-70.77	20230808	1961	129.98	20230314	0.04	N	294630	500	117 억		22084	N	N	0	N	00	N
50	20231220	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	110	2	2.34	105154005710	20316492	144.76	5280	5700	4720	6110	3295	4705	5176.16	0.00	0	194081	5465	5085	4325	3945	3185	5275	4135	118	1405	500	2910	5	1	23538459	1133	-48.64	13.01	12	86.31	-99.00	370.00	15430	20230808	-68.79	1961	20230314	145.54	15430	-68.79	20230808	1961	145.54	20230314	15430	-68.79	20230808	1961	145.54	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
51	20231220	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	105	2	2.23	103837239265	20042071	142.81	5280	5700	4720	6110	3295	4705	5180.96	0.00	0	170176	5465	5085	4325	3945	3185	5275	4135	118	1405	500	2910	5	1	23538459	1132	-48.59	13.00	12	85.15	-99.00	370.00	15430	20230808	-68.83	1961	20230314	145.28	15430	-68.83	20230808	1961	145.28	20230314	15430	-68.83	20230808	1961	145.28	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
52	20231220	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	85	2	1.81	100120109970	19262732	137.25	5280	5700	4750	6110	3295	4705	5197.61	0.00	0	37325	5465	5085	4325	3945	3185	5275	4135	118	1405	500	2910	5	1	23538459	1127	-48.38	12.95	12	81.84	-99.00	370.00	15430	20230808	-68.96	1961	20230314	144.26	15430	-68.96	20230808	1961	144.26	20230314	15430	-68.96	20230808	1961	144.26	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
53	20231220	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	125	2	2.66	97505473700	18719228	133.38	5280	5700	4750	6110	3295	4705	5208.84	0.00	0	25326	5465	5085	4325	3945	3185	5275	4135	118	1405	500	2910	5	1	23538459	1137	-48.79	13.05	12	79.53	-99.00	370.00	15430	20230808	-68.70	1961	20230314	146.30	15430	-68.70	20230808	1961	146.30	20230314	15430	-68.70	20230808	1961	146.30	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
54	20231220	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	175	2	3.72	89979749505	17158033	122.26	5280	5700	4845	6110	3295	4705	5244.18	0.00	0	-32017	5465	5085	4325	3945	3185	5275	4135	118	1405	500	2910	5	1	23538459	1149	-49.29	13.19	12	72.89	-99.00	370.00	15430	20230808	-68.37	1961	20230314	148.85	15430	-68.37	20230808	1961	148.85	20230314	15430	-68.37	20230808	1961	148.85	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
55	20231220	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	355	2	7.55	82755944520	15714316	111.97	5280	5700	4965	6110	3295	4705	5266.28	0.00	0	-30129	5465	5085	4325	3945	3185	5275	4135	118	1405	500	2910	10	1	23538459	1191	-51.11	13.68	12	66.76	-99.00	370.00	15430	20230808	-67.21	1961	20230314	158.03	15430	-67.21	20230808	1961	158.03	20230314	15430	-67.21	20230808	1961	158.03	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
56	20231220	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	375	2	7.97	72554186080	13715744	97.73	5280	5700	4965	6110	3295	4705	5289.85	0.00	0	-21007	5465	5085	4325	3945	3185	5275	4135	118	1405	500	2910	10	1	23538459	1196	-51.31	13.73	12	58.27	-99.00	370.00	15430	20230808	-67.08	1961	20230314	159.05	15430	-67.08	20230808	1961	159.05	20230314	15430	-67.08	20230808	1961	159.05	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
57	20231220	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	735	2	15.62	26902273010	5073469	36.15	5280	5600	5010	6110	3295	4705	5302.54	0.00	0	-49563	5465	5085	4325	3945	3185	5275	4135	118	1405	500	2910	10	1	23538459	1280	-54.95	14.70	12	21.55	-99.00	370.00	15430	20230808	-64.74	1961	20230314	177.41	15430	-64.74	20230808	1961	177.41	20230314	15430	-64.74	20230808	1961	177.41	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
58	20231219	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	1085	1	29.97	63605233010	14033326	281.70	3625	4705	3565	4705	2535	3620	4532.44	0.00	0	-3667	4240	3930	3640	3330	3040	4085	3485	118	1085	500	2240	5	1	23538459	1107	-47.53	12.72	12	59.62	-99.00	370.00	15430	20230808	-69.51	1961	20230314	139.93	15430	-69.51	20230808	1961	139.93	20230314	15430	-69.51	20230808	1961	139.93	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
59	20231219	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	1085	1	29.97	63595394855	14031235	281.66	3625	4705	3565	4705	2535	3620	4532.42	0.00	0	-3667	4240	3930	3640	3330	3040	4085	3485	118	1085	500	2240	5	1	23538459	1107	-47.53	12.72	12	59.61	-99.00	370.00	15430	20230808	-69.51	1961	20230314	139.93	15430	-69.51	20230808	1961	139.93	20230314	15430	-69.51	20230808	1961	139.93	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
60	20231219	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	1085	1	29.97	63498255425	14010589	281.25	3625	4705	3565	4705	2535	3620	4532.16	0.00	0	-3661	4240	3930	3640	3330	3040	4085	3485	118	1085	500	2240	5	1	23538459	1107	-47.53	12.72	12	59.52	-99.00	370.00	15430	20230808	-69.51	1961	20230314	139.93	15430	-69.51	20230808	1961	139.93	20230314	15430	-69.51	20230808	1961	139.93	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
61	20231219	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	1085	1	29.97	63326052425	13973989	280.51	3625	4705	3565	4705	2535	3620	4531.71	0.00	0	-3657	4240	3930	3640	3330	3040	4085	3485	118	1085	500	2240	5	1	23538459	1107	-47.53	12.72	12	59.37	-99.00	370.00	15430	20230808	-69.51	1961	20230314	139.93	15430	-69.51	20230808	1961	139.93	20230314	15430	-69.51	20230808	1961	139.93	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
62	20231219	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	1085	1	29.97	63097662315	13925447	279.54	3625	4705	3565	4705	2535	3620	4531.11	0.00	0	-3611	4240	3930	3640	3330	3040	4085	3485	118	1085	500	2240	5	1	23538459	1107	-47.53	12.72	12	59.16	-99.00	370.00	15430	20230808	-69.51	1961	20230314	139.93	15430	-69.51	20230808	1961	139.93	20230314	15430	-69.51	20230808	1961	139.93	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
63	20231219	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	1085	1	29.97	62637988520	13827748	277.58	3625	4705	3565	4705	2535	3620	4529.88	0.00	0	-3562	4240	3930	3640	3330	3040	4085	3485	118	1085	500	2240	5	1	23538459	1107	-47.53	12.72	12	58.75	-99.00	370.00	15430	20230808	-69.51	1961	20230314	139.93	15430	-69.51	20230808	1961	139.93	20230314	15430	-69.51	20230808	1961	139.93	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
64	20231219	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	1085	1	29.97	46936776835	10488028	210.53	3625	4705	3565	4705	2535	3620	4475.27	0.00	0	-68186	4240	3930	3640	3330	3040	4085	3485	118	1085	500	2240	5	1	23538459	1107	-47.53	12.72	12	44.56	-99.00	370.00	15430	20230808	-69.51	1961	20230314	139.93	15430	-69.51	20230808	1961	139.93	20230314	15430	-69.51	20230808	1961	139.93	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
65	20231219	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-15	5	-0.41	450554055	124723	2.50	3625	3640	3565	4705	2535	3620	3612.44	0.00	0	-10317	4240	3930	3640	3330	3040	4085	3485	118	1085	500	2240	5	1	23538459	849	-36.41	9.74	12	0.53	-99.00	370.00	15430	20230808	-76.64	1961	20230314	83.83	15430	-76.64	20230808	1961	83.83	20230314	15430	-76.64	20230808	1961	83.83	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
66	20231218	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	115	2	3.28	18471721515	4963915	50.69	3425	3950	3350	4555	2455	3505	3721.28	0.00	0	18344	4308	3906	3598	3196	2888	4107	3397	118	1050	500	2170	5	1	23538459	852	-36.57	9.78	12	21.09	-99.00	370.00	15430	20230808	-76.54	1961	20230314	84.60	15430	-76.54	20230808	1961	84.60	20230314	15430	-76.54	20230808	1961	84.60	20230314	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
67	20231218	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	155	2	4.42	18208599370	4891631	49.95	3425	3950	3350	4555	2455	3505	3722.41	0.00	0	3476	4308	3906	3598	3196	2888	4107	3397	118	1050	500	2170	5	1	23538459	862	-36.97	9.89	12	20.78	-99.00	370.00	15430	20230808	-76.28	1961	20230314	86.64	15430	-76.28	20230808	1961	86.64	20230314	15430	-76.28	20230808	1961	86.64	20230314	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
68	20231218	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	155	2	4.42	17227352215	4622970	47.21	3425	3950	3350	4555	2455	3505	3726.49	0.00	0	-44783	4308	3906	3598	3196	2888	4107	3397	118	1050	500	2170	5	1	23538459	862	-36.97	9.89	12	19.64	-99.00	370.00	15430	20230808	-76.28	1961	20230314	86.64	15430	-76.28	20230808	1961	86.64	20230314	15430	-76.28	20230808	1961	86.64	20230314	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
69	20231218	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	255	2	7.28	14079171175	3771452	38.51	3425	3950	3350	4555	2455	3505	3733.11	0.00	0	-30395	4308	3906	3598	3196	2888	4107	3397	118	1050	500	2170	5	1	23538459	885	-37.98	10.16	12	16.02	-99.00	370.00	15430	20230808	-75.63	1961	20230314	91.74	15430	-75.63	20230808	1961	91.74	20230314	15430	-75.63	20230808	1961	91.74	20230314	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
70	20231218	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-40	5	-1.14	2478091630	715306	7.30	3425	3535	3350	4555	2455	3505	3464.36	0.00	0	39934	4308	3906	3598	3196	2888	4107	3397	118	1050	500	2170	5	1	23538459	816	-35.00	9.36	12	3.04	-99.00	370.00	15430	20230808	-77.54	1961	20230314	76.70	15430	-77.54	20230808	1961	76.70	20230314	15430	-77.54	20230808	1961	76.70	20230314	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
71	20231218	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-35	5	-1.00	2218770865	640595	6.54	3425	3535	3350	4555	2455	3505	3463.59	0.00	0	37442	4308	3906	3598	3196	2888	4107	3397	118	1050	500	2170	5	1	23538459	817	-35.05	9.38	12	2.72	-99.00	370.00	15430	20230808	-77.51	1961	20230314	76.95	15430	-77.51	20230808	1961	76.95	20230314	15430	-77.51	20230808	1961	76.95	20230314	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
72	20231218	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-40	5	-1.14	1760638540	508604	5.19	3425	3535	3350	4555	2455	3505	3461.68	0.00	0	2537	4308	3906	3598	3196	2888	4107	3397	118	1050	500	2170	5	1	23538459	816	-35.00	9.36	12	2.16	-99.00	370.00	15430	20230808	-77.54	1961	20230314	76.70	15430	-77.54	20230808	1961	76.70	20230314	15430	-77.54	20230808	1961	76.70	20230314	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
73	20231218	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-70	5	-2.00	566180490	165834	1.69	3425	3490	3350	4555	2455	3505	3413.95	0.00	0	9488	4308	3906	3598	3196	2888	4107	3397	118	1050	500	2170	5	1	23538459	809	-34.70	9.28	12	0.70	-99.00	370.00	15430	20230808	-77.74	1961	20230314	75.17	15430	-77.74	20230808	1961	75.17	20230314	15430	-77.74	20230808	1961	75.17	20230314	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
74	20231215	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	220	2	6.70	35988021555	9759110	457.43	3300	4000	3290	4270	2300	3285	3687.71	0.00	0	-151960	3658	3471	3338	3151	3018	3405	3085	118	985	500	2030	5	1	23538459	825	-35.40	9.47	12	41.46	-99.00	370.00	15430	20230808	-77.28	1961	20230314	78.74	15430	-77.28	20230808	1961	78.74	20230314	15430	-77.28	20230808	1961	78.74	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
75	20231215	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	235	2	7.15	35653398165	9663872	452.96	3300	4000	3290	4270	2300	3285	3689.35	0.00	0	-150594	3658	3471	3338	3151	3018	3405	3085	118	985	500	2030	5	1	23538459	829	-35.56	9.51	12	41.06	-99.00	370.00	15430	20230808	-77.19	1961	20230314	79.50	15430	-77.19	20230808	1961	79.50	20230314	15430	-77.19	20230808	1961	79.50	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
76	20231215	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	230	2	7.00	33707526590	9110785	427.04	3300	4000	3290	4270	2300	3285	3699.74	0.00	0	-127594	3658	3471	3338	3151	3018	3405	3085	118	985	500	2030	5	1	23538459	827	-35.51	9.50	12	38.71	-99.00	370.00	15430	20230808	-77.22	1961	20230314	79.25	15430	-77.22	20230808	1961	79.25	20230314	15430	-77.22	20230808	1961	79.25	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
77	20231215	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	440	2	13.39	28043548225	7555487	354.14	3300	4000	3290	4270	2300	3285	3711.68	0.00	0	-103040	3658	3471	3338	3151	3018	3405	3085	118	985	500	2030	5	1	23538459	877	-37.63	10.07	12	32.10	-99.00	370.00	15430	20230808	-75.86	1961	20230314	89.95	15430	-75.86	20230808	1961	89.95	20230314	15430	-75.86	20230808	1961	89.95	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
78	20231215	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	250	2	7.61	23577641710	6333215	296.85	3300	4000	3290	4270	2300	3285	3722.86	0.00	0	-107772	3658	3471	3338	3151	3018	3405	3085	118	985	500	2030	5	1	23538459	832	-35.71	9.55	12	26.91	-99.00	370.00	15430	20230808	-77.09	1961	20230314	80.27	15430	-77.09	20230808	1961	80.27	20230314	15430	-77.09	20230808	1961	80.27	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
79	20231215	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	145	2	4.41	2445698520	722080	33.85	3300	3490	3290	4270	2300	3285	3387.02	0.00	0	-6763	3658	3471	3338	3151	3018	3405	3085	118	985	500	2030	5	1	23538459	807	-34.65	9.27	12	3.07	-99.00	370.00	15430	20230808	-77.77	1961	20230314	74.91	15430	-77.77	20230808	1961	74.91	20230314	15430	-77.77	20230808	1961	74.91	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
80	20231215	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	75	2	2.28	1323496195	393459	18.44	3300	3430	3290	4270	2300	3285	3363.75	0.00	0	-17510	3658	3471	3338	3151	3018	3405	3085	118	985	500	2030	5	1	23538459	791	-33.94	9.08	12	1.67	-99.00	370.00	15430	20230808	-78.22	1961	20230314	71.34	15430	-78.22	20230808	1961	71.34	20230314	15430	-78.22	20230808	1961	71.34	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
81	20231215	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	80	2	2.44	348068125	104458	4.90	3300	3380	3290	4270	2300	3285	3332.13	0.00	0	11290	3658	3471	3338	3151	3018	3405	3085	118	985	500	2030	5	1	23538459	792	-33.99	9.09	12	0.44	-99.00	370.00	15430	20230808	-78.19	1961	20230314	71.60	15430	-78.19	20230808	1961	71.60	20230314	15430	-78.19	20230808	1961	71.60	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
82	20231214	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-260	5	-7.33	7042804320	2126215	104.46	3375	3525	3205	4605	2485	3545	3312.37	0.00	0	121652	4141	3842	3671	3372	3201	3757	3287	118	1060	500	2190	5	1	23538459	773	-33.18	8.88	12	9.03	-99.00	370.00	15430	20230808	-78.71	1961	20230314	67.52	15430	-78.71	20230808	1961	67.52	20230314	15430	-78.71	20230808	1961	67.52	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
83	20231214	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-275	5	-7.76	6927164080	2090968	102.73	3375	3525	3205	4605	2485	3545	3312.89	0.00	0	126831	4141	3842	3671	3372	3201	3757	3287	118	1060	500	2190	5	1	23538459	770	-33.03	8.84	12	8.88	-99.00	370.00	15430	20230808	-78.81	1961	20230314	66.75	15430	-78.81	20230808	1961	66.75	20230314	15430	-78.81	20230808	1961	66.75	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
84	20231214	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-270	5	-7.62	6475390390	1953513	95.98	3375	3525	3205	4605	2485	3545	3314.73	0.00	0	118466	4141	3842	3671	3372	3201	3757	3287	118	1060	500	2190	5	1	23538459	771	-33.08	8.85	12	8.30	-99.00	370.00	15430	20230808	-78.78	1961	20230314	67.01	15430	-78.78	20230808	1961	67.01	20230314	15430	-78.78	20230808	1961	67.01	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
85	20231214	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-230	5	-6.49	6120875040	1845823	90.68	3375	3525	3205	4605	2485	3545	3316.06	0.00	0	159039	4141	3842	3671	3372	3201	3757	3287	118	1060	500	2190	5	1	23538459	780	-33.48	8.96	12	7.84	-99.00	370.00	15430	20230808	-78.52	1961	20230314	69.05	15430	-78.52	20230808	1961	69.05	20230314	15430	-78.52	20230808	1961	69.05	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
86	20231214	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-265	5	-7.48	5885794855	1774751	87.19	3375	3525	3205	4605	2485	3545	3316.39	0.00	0	175742	4141	3842	3671	3372	3201	3757	3287	118	1060	500	2190	5	1	23538459	772	-33.13	8.86	12	7.54	-99.00	370.00	15430	20230808	-78.74	1961	20230314	67.26	15430	-78.74	20230808	1961	67.26	20230314	15430	-78.74	20230808	1961	67.26	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
87	20231214	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-285	5	-8.04	5361310230	1615086	79.35	3375	3525	3205	4605	2485	3545	3319.51	0.00	0	182784	4141	3842	3671	3372	3201	3757	3287	118	1060	500	2190	5	1	23538459	767	-32.93	8.81	12	6.86	-99.00	370.00	15430	20230808	-78.87	1961	20230314	66.24	15430	-78.87	20230808	1961	66.24	20230314	15430	-78.87	20230808	1961	66.24	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
88	20231214	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-250	5	-7.05	3775607835	1124592	55.25	3375	3525	3295	4605	2485	3545	3357.30	0.00	0	22281	4141	3842	3671	3372	3201	3757	3287	118	1060	500	2190	5	1	23538459	776	-33.28	8.91	12	4.78	-99.00	370.00	15430	20230808	-78.65	1961	20230314	68.03	15430	-78.65	20230808	1961	68.03	20230314	15430	-78.65	20230808	1961	68.03	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
89	20231214	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-165	5	-4.65	1035180745	304164	14.94	3375	3525	3370	4605	2485	3545	3403.31	0.00	0	37498	4141	3842	3671	3372	3201	3757	3287	118	1060	500	2190	5	1	23538459	796	-34.14	9.14	12	1.29	-99.00	370.00	15430	20230808	-78.09	1961	20230314	72.36	15430	-78.09	20230808	1961	72.36	20230314	15430	-78.09	20230808	1961	72.36	20230314	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
90	20231213	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-425	5	-10.71	7466960790	2015127	256.20	3960	3970	3500	5160	2780	3970	3705.79	0.00	0	-118740	4070	4020	3990	3940	3910	4005	3925	118	1190	500	2460	5	1	23538459	834	-35.81	9.58	12	8.56	-99.00	370.00	15430	20230808	-77.03	1961	20230314	80.78	15430	-77.03	20230808	1961	80.78	20230314	15430	-77.03	20230808	1961	80.78	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
91	20231213	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-420	5	-10.58	7223176590	1946281	247.45	3960	3970	3500	5160	2780	3970	3711.27	0.00	0	-111835	4070	4020	3990	3940	3910	4005	3925	118	1190	500	2460	5	1	23538459	836	-35.86	9.59	12	8.27	-99.00	370.00	15430	20230808	-76.99	1961	20230314	81.03	15430	-76.99	20230808	1961	81.03	20230314	15430	-76.99	20230808	1961	81.03	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
92	20231213	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-345	5	-8.69	5323109995	1412674	179.61	3960	3970	3620	5160	2780	3970	3768.11	0.00	0	-110824	4070	4020	3990	3940	3910	4005	3925	118	1190	500	2460	5	1	23538459	853	-36.62	9.80	12	6.00	-99.00	370.00	15430	20230808	-76.51	1961	20230314	84.85	15430	-76.51	20230808	1961	84.85	20230314	15430	-76.51	20230808	1961	84.85	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
93	20231213	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-245	5	-6.17	4128664365	1088917	138.44	3960	3970	3700	5160	2780	3970	3791.53	0.00	0	-66782	4070	4020	3990	3940	3910	4005	3925	118	1190	500	2460	5	1	23538459	877	-37.63	10.07	12	4.63	-99.00	370.00	15430	20230808	-75.86	1961	20230314	89.95	15430	-75.86	20230808	1961	89.95	20230314	15430	-75.86	20230808	1961	89.95	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
94	20231213	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-235	5	-5.92	3780972450	995598	126.58	3960	3970	3700	5160	2780	3970	3797.69	0.00	0	-49055	4070	4020	3990	3940	3910	4005	3925	118	1190	500	2460	5	1	23538459	879	-37.73	10.09	12	4.23	-99.00	370.00	15430	20230808	-75.79	1961	20230314	90.46	15430	-75.79	20230808	1961	90.46	20230314	15430	-75.79	20230808	1961	90.46	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
95	20231213	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-230	5	-5.79	3292845755	864694	109.94	3960	3970	3700	5160	2780	3970	3808.10	0.00	0	-28845	4070	4020	3990	3940	3910	4005	3925	118	1190	500	2460	5	1	23538459	880	-37.78	10.11	12	3.67	-99.00	370.00	15430	20230808	-75.76	1961	20230314	90.72	15430	-75.76	20230808	1961	90.72	20230314	15430	-75.76	20230808	1961	90.72	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
96	20231213	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-170	5	-4.28	1677012640	433524	55.12	3960	3970	3800	5160	2780	3970	3868.32	0.00	0	-57616	4070	4020	3990	3940	3910	4005	3925	118	1190	500	2460	5	1	23538459	894	-38.38	10.27	12	1.84	-99.00	370.00	15430	20230808	-75.37	1961	20230314	93.78	15430	-75.37	20230808	1961	93.78	20230314	15430	-75.37	20230808	1961	93.78	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
97	20231213	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-60	5	-1.51	225626810	57413	7.30	3960	3970	3910	5160	2780	3970	3929.88	0.00	0	-12315	4070	4020	3990	3940	3910	4005	3925	118	1190	500	2460	5	1	23538459	920	-39.49	10.57	12	0.24	-99.00	370.00	15430	20230808	-74.66	1961	20230314	99.39	15430	-74.66	20230808	1961	99.39	20230314	15430	-74.66	20230808	1961	99.39	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
98	20231212	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-85	5	-2.10	3113113140	781883	43.59	4000	4040	3960	5270	2840	4055	3981.16	0.00	0	-23138	4358	4206	4083	3931	3808	4282	4007	118	1215	500	2510	5	1	23538459	934	-40.10	10.73	12	3.32	-99.00	370.00	15430	20230808	-74.27	1961	20230314	102.45	15430	-74.27	20230808	1961	102.45	20230314	15430	-74.27	20230808	1961	102.45	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
99	20231212	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-80	5	-1.97	3010936215	756166	42.16	4000	4040	3960	5270	2840	4055	3981.42	0.00	0	-22762	4358	4206	4083	3931	3808	4282	4007	118	1215	500	2510	5	1	23538459	936	-40.15	10.74	12	3.21	-99.00	370.00	15430	20230808	-74.24	1961	20230314	102.70	15430	-74.24	20230808	1961	102.70	20230314	15430	-74.24	20230808	1961	102.70	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
100	20231212	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-85	5	-2.10	2835208155	711998	39.69	4000	4040	3960	5270	2840	4055	3981.59	0.00	0	-18574	4358	4206	4083	3931	3808	4282	4007	118	1215	500	2510	5	1	23538459	934	-40.10	10.73	12	3.02	-99.00	370.00	15430	20230808	-74.27	1961	20230314	102.45	15430	-74.27	20230808	1961	102.45	20230314	15430	-74.27	20230808	1961	102.45	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
101	20231212	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-85	5	-2.10	2237913140	561889	31.33	4000	4040	3960	5270	2840	4055	3982.27	0.00	0	-35787	4358	4206	4083	3931	3808	4282	4007	118	1215	500	2510	5	1	23538459	934	-40.10	10.73	12	2.39	-99.00	370.00	15430	20230808	-74.27	1961	20230314	102.45	15430	-74.27	20230808	1961	102.45	20230314	15430	-74.27	20230808	1961	102.45	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
102	20231212	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-85	5	-2.10	2001239880	502233	28.00	4000	4040	3960	5270	2840	4055	3984.06	0.00	0	-23091	4358	4206	4083	3931	3808	4282	4007	118	1215	500	2510	5	1	23538459	934	-40.10	10.73	12	2.13	-99.00	370.00	15430	20230808	-74.27	1961	20230314	102.45	15430	-74.27	20230808	1961	102.45	20230314	15430	-74.27	20230808	1961	102.45	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
103	20231212	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-85	5	-2.10	1698290295	425828	23.74	4000	4040	3965	5270	2840	4055	3987.51	0.00	0	-19352	4358	4206	4083	3931	3808	4282	4007	118	1215	500	2510	5	1	23538459	934	-40.10	10.73	12	1.81	-99.00	370.00	15430	20230808	-74.27	1961	20230314	102.45	15430	-74.27	20230808	1961	102.45	20230314	15430	-74.27	20230808	1961	102.45	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
104	20231212	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-80	5	-1.97	1379731595	345657	19.27	4000	4040	3970	5270	2840	4055	3990.81	0.00	0	-15345	4358	4206	4083	3931	3808	4282	4007	118	1215	500	2510	5	1	23538459	936	-40.15	10.74	12	1.47	-99.00	370.00	15430	20230808	-74.24	1961	20230314	102.70	15430	-74.24	20230808	1961	102.70	20230314	15430	-74.24	20230808	1961	102.70	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
105	20231212	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-35	5	-0.86	549334350	137285	7.65	4000	4040	3980	5270	2840	4055	3999.65	0.00	0	-6056	4358	4206	4083	3931	3808	4282	4007	118	1215	500	2510	5	1	23538459	946	-40.61	10.86	12	0.58	-99.00	370.00	15430	20230808	-73.95	1961	20230314	105.00	15430	-73.95	20230808	1961	105.00	20230314	15430	-73.95	20230808	1961	105.00	20230314	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
106	20231211	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	80	2	2.01	7270003185	1778373	331.86	3985	4235	3960	5160	2785	3975	4088.27	0.00	0	65359	4065	4020	3980	3935	3895	4000	3915	118	1185	500	2460	5	1	23538459	954	-40.96	10.96	12	7.56	-99.00	370.00	15430	20230808	-73.72	1961	20230314	106.78	15430	-73.72	20230808	1961	106.78	20230314	15430	-73.72	20230808	1961	106.78	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
107	20231211	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	70	2	1.76	7012718965	1714878	320.01	3985	4235	3960	5160	2785	3975	4089.52	0.00	0	64981	4065	4020	3980	3935	3895	4000	3915	118	1185	500	2460	5	1	23538459	952	-40.86	10.93	12	7.29	-99.00	370.00	15430	20230808	-73.78	1961	20230314	106.27	15430	-73.78	20230808	1961	106.27	20230314	15430	-73.78	20230808	1961	106.27	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
108	20231211	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	145	2	3.65	5337490125	1303713	243.28	3985	4235	3960	5160	2785	3975	4094.32	0.00	0	42711	4065	4020	3980	3935	3895	4000	3915	118	1185	500	2460	5	1	23538459	970	-41.62	11.14	12	5.54	-99.00	370.00	15430	20230808	-73.30	1961	20230314	110.10	15430	-73.30	20230808	1961	110.10	20230314	15430	-73.30	20230808	1961	110.10	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
109	20231211	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	15	2	0.38	1571462670	392018	73.15	3985	4050	3960	5160	2785	3975	4008.89	0.00	0	52068	4065	4020	3980	3935	3895	4000	3915	118	1185	500	2460	5	1	23538459	939	-40.30	10.78	12	1.67	-99.00	370.00	15430	20230808	-74.14	1961	20230314	103.47	15430	-74.14	20230808	1961	103.47	20230314	15430	-74.14	20230808	1961	103.47	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
110	20231211	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	15	2	0.38	1419487155	353907	66.04	3985	4050	3960	5160	2785	3975	4011.19	0.00	0	57268	4065	4020	3980	3935	3895	4000	3915	118	1185	500	2460	5	1	23538459	939	-40.30	10.78	12	1.50	-99.00	370.00	15430	20230808	-74.14	1961	20230314	103.47	15430	-74.14	20230808	1961	103.47	20230314	15430	-74.14	20230808	1961	103.47	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
111	20231211	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	40	2	1.01	1134189350	282600	52.74	3985	4050	3960	5160	2785	3975	4013.79	0.00	0	81287	4065	4020	3980	3935	3895	4000	3915	118	1185	500	2460	5	1	23538459	945	-40.56	10.85	12	1.20	-99.00	370.00	15430	20230808	-73.98	1961	20230314	104.74	15430	-73.98	20230808	1961	104.74	20230314	15430	-73.98	20230808	1961	104.74	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
112	20231211	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	40	2	1.01	920373170	229302	42.79	3985	4050	3960	5160	2785	3975	4014.28	0.00	0	72354	4065	4020	3980	3935	3895	4000	3915	118	1185	500	2460	5	1	23538459	945	-40.56	10.85	12	0.97	-99.00	370.00	15430	20230808	-73.98	1961	20230314	104.74	15430	-73.98	20230808	1961	104.74	20230314	15430	-73.98	20230808	1961	104.74	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
113	20231211	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	50	2	1.26	274093575	68639	12.81	3985	4040	3960	5160	2785	3975	3994.03	0.00	0	20883	4065	4020	3980	3935	3895	4000	3915	118	1185	500	2460	5	1	23538459	947	-40.66	10.88	12	0.29	-99.00	370.00	15430	20230808	-73.91	1961	20230314	105.25	15430	-73.91	20230808	1961	105.25	20230314	15430	-73.91	20230808	1961	105.25	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
114	20231208	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-15	5	-0.38	2115503920	533152	33.71	3990	4025	3940	5180	2795	3990	3967.89	0.00	0	-3045	4443	4216	4093	3866	3743	4155	3805	118	1190	500	2470	5	1	23538459	936	-40.15	10.74	12	2.27	-99.00	370.00	15430	20230808	-74.24	1961	20230314	102.70	15430	-74.24	20230808	1961	102.70	20230314	15430	-74.24	20230808	1961	102.70	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
115	20231208	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-20	5	-0.50	2045924615	515633	32.60	3990	4025	3940	5180	2795	3990	3967.78	0.00	0	-2643	4443	4216	4093	3866	3743	4155	3805	118	1190	500	2470	5	1	23538459	934	-40.10	10.73	12	2.19	-99.00	370.00	15430	20230808	-74.27	1961	20230314	102.45	15430	-74.27	20230808	1961	102.45	20230314	15430	-74.27	20230808	1961	102.45	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
116	20231208	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-25	5	-0.63	1845476340	465103	29.41	3990	4025	3940	5180	2795	3990	3967.87	0.00	0	-2863	4443	4216	4093	3866	3743	4155	3805	118	1190	500	2470	5	1	23538459	933	-40.05	10.72	12	1.98	-99.00	370.00	15430	20230808	-74.30	1961	20230314	102.19	15430	-74.30	20230808	1961	102.19	20230314	15430	-74.30	20230808	1961	102.19	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
117	20231208	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-45	5	-1.13	1598675765	402680	25.46	3990	4025	3940	5180	2795	3990	3970.07	0.00	0	-7400	4443	4216	4093	3866	3743	4155	3805	118	1190	500	2470	5	1	23538459	929	-39.85	10.66	12	1.71	-99.00	370.00	15430	20230808	-74.43	1961	20230314	101.17	15430	-74.43	20230808	1961	101.17	20230314	15430	-74.43	20230808	1961	101.17	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
118	20231208	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-40	5	-1.00	1379915635	347291	21.96	3990	4025	3940	5180	2795	3990	3973.35	0.00	0	-8578	4443	4216	4093	3866	3743	4155	3805	118	1190	500	2470	5	1	23538459	930	-39.90	10.68	12	1.48	-99.00	370.00	15430	20230808	-74.40	1961	20230314	101.43	15430	-74.40	20230808	1961	101.43	20230314	15430	-74.40	20230808	1961	101.43	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
119	20231208	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-20	5	-0.50	1026130905	257860	16.30	3990	4025	3950	5180	2795	3990	3979.40	0.00	0	7703	4443	4216	4093	3866	3743	4155	3805	118	1190	500	2470	5	1	23538459	934	-40.10	10.73	12	1.10	-99.00	370.00	15430	20230808	-74.27	1961	20230314	102.45	15430	-74.27	20230808	1961	102.45	20230314	15430	-74.27	20230808	1961	102.45	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
120	20231208	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	0	3	0.00	750296720	188407	11.91	3990	4025	3950	5180	2795	3990	3982.30	0.00	0	13992	4443	4216	4093	3866	3743	4155	3805	118	1190	500	2470	5	1	23538459	939	-40.30	10.78	12	0.80	-99.00	370.00	15430	20230808	-74.14	1961	20230314	103.47	15430	-74.14	20230808	1961	103.47	20230314	15430	-74.14	20230808	1961	103.47	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
121	20231208	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	10	2	0.25	147536690	36844	2.33	3990	4025	3990	5180	2795	3990	4004.51	0.00	0	-2398	4443	4216	4093	3866	3743	4155	3805	118	1190	500	2470	5	1	23538459	942	-40.40	10.81	12	0.16	-99.00	370.00	15430	20230808	-74.08	1961	20230314	103.98	15430	-74.08	20230808	1961	103.98	20230314	15430	-74.08	20230808	1961	103.98	20230314	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
122	20231207	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-40	5	-0.99	6510561100	1576685	225.70	4215	4320	3970	5230	2825	4030	4129.39	0.48	0	-196303	4156	4092	4016	3952	3876	4125	3985	118	1200	500	2490	5	1	23538459	939	-40.30	10.78	12	6.70	-99.00	370.00	15430	20230808	-74.14	1961	20230314	103.47	15430	-74.14	20230808	1961	103.47	20230314	15430	-74.14	20230808	1961	103.47	20230314	0.06	N	294630	500	117 억		113776	N	N	0	N	00	N
123	20231207	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-40	5	-0.99	6393049860	1547199	221.47	4215	4320	3970	5230	2825	4030	4132.02	0.48	0	-196252	4156	4092	4016	3952	3876	4125	3985	118	1200	500	2490	5	1	23538459	939	-40.30	10.78	12	6.57	-99.00	370.00	15430	20230808	-74.14	1961	20230314	103.47	15430	-74.14	20230808	1961	103.47	20230314	15430	-74.14	20230808	1961	103.47	20230314	0.06	N	294630	500	117 억		113776	N	N	0	N	00	N
124	20231207	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-55	5	-1.36	6124954600	1479973	211.85	4215	4320	3970	5230	2825	4030	4138.56	0.48	0	-190254	4156	4092	4016	3952	3876	4125	3985	118	1200	500	2490	5	1	23538459	936	-40.15	10.74	12	6.29	-99.00	370.00	15430	20230808	-74.24	1961	20230314	102.70	15430	-74.24	20230808	1961	102.70	20230314	15430	-74.24	20230808	1961	102.70	20230314	0.06	N	294630	500	117 억		113776	N	N	0	N	00	N
125	20231207	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-5	5	-0.12	5581597100	1344041	192.39	4215	4320	3995	5230	2825	4030	4152.85	0.48	0	-155936	4156	4092	4016	3952	3876	4125	3985	118	1200	500	2490	5	1	23538459	947	-40.66	10.88	12	5.71	-99.00	370.00	15430	20230808	-73.91	1961	20230314	105.25	15430	-73.91	20230808	1961	105.25	20230314	15430	-73.91	20230808	1961	105.25	20230314	0.06	N	294630	500	117 억		113776	N	N	0	N	00	N
126	20231207	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-5	5	-0.12	5166371805	1240505	177.57	4215	4320	4025	5230	2825	4030	4164.73	0.48	0	-136564	4156	4092	4016	3952	3876	4125	3985	118	1200	500	2490	5	1	23538459	947	-40.66	10.88	12	5.27	-99.00	370.00	15430	20230808	-73.91	1961	20230314	105.25	15430	-73.91	20230808	1961	105.25	20230314	15430	-73.91	20230808	1961	105.25	20230314	0.06	N	294630	500	117 억		113776	N	N	0	N	00	N
127	20231207	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	20	2	0.50	4874731310	1168337	167.24	4215	4320	4040	5230	2825	4030	4172.37	0.48	0	-115608	4156	4092	4016	3952	3876	4125	3985	118	1200	500	2490	5	1	23538459	953	-40.91	10.95	12	4.96	-99.00	370.00	15430	20230808	-73.75	1961	20230314	106.53	15430	-73.75	20230808	1961	106.53	20230314	15430	-73.75	20230808	1961	106.53	20230314	0.06	N	294630	500	117 억		113776	N	N	0	N	00	N
128	20231207	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	60	2	1.49	4380506835	1046959	149.87	4215	4320	4070	5230	2825	4030	4184.03	0.48	0	-103334	4156	4092	4016	3952	3876	4125	3985	118	1200	500	2490	5	1	23538459	963	-41.31	11.05	12	4.45	-99.00	370.00	15430	20230808	-73.49	1961	20230314	108.57	15430	-73.49	20230808	1961	108.57	20230314	15430	-73.49	20230808	1961	108.57	20230314	0.06	N	294630	500	117 억		113776	N	N	0	N	00	N
129	20231207	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	160	2	3.97	2477886480	585897	83.87	4215	4320	4175	5230	2825	4030	4229.22	0.48	0	-68620	4156	4092	4016	3952	3876	4125	3985	118	1200	500	2490	5	1	23538459	986	-42.32	11.32	12	2.49	-99.00	370.00	15430	20230808	-72.85	1961	20230314	113.67	15430	-72.85	20230808	1961	113.67	20230314	15430	-72.85	20230808	1961	113.67	20230314	0.06	N	294630	500	117 억		113776	N	N	0	N	00	N
130	20231206	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	60	2	1.51	2675448260	667641	78.89	3990	4080	3940	5160	2780	3970	4007.26	0.08	0	92136	4106	4037	3986	3917	3866	4012	3892	118	1190	500	2460	5	1	23538459	949	-40.71	10.89	12	2.84	-99.00	370.00	15430	20230808	-73.88	1961	20230314	105.51	15430	-73.88	20230808	1961	105.51	20230314	15430	-73.88	20230808	1961	105.51	20230314	0.07	N	294630	500	117 억		18684	N	N	0	N	00	N
131	20231206	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	60	2	1.51	2571081040	641737	75.83	3990	4080	3940	5160	2780	3970	4006.46	0.08	0	88174	4106	4037	3986	3917	3866	4012	3892	118	1190	500	2460	5	1	23538459	949	-40.71	10.89	12	2.73	-99.00	370.00	15430	20230808	-73.88	1961	20230314	105.51	15430	-73.88	20230808	1961	105.51	20230314	15430	-73.88	20230808	1961	105.51	20230314	0.07	N	294630	500	117 억		18684	N	N	0	N	00	N
132	20231206	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	55	2	1.39	2058776870	515180	60.88	3990	4065	3940	5160	2780	3970	3996.25	0.08	0	64888	4106	4037	3986	3917	3866	4012	3892	118	1190	500	2460	5	1	23538459	947	-40.66	10.88	12	2.19	-99.00	370.00	15430	20230808	-73.91	1961	20230314	105.25	15430	-73.91	20230808	1961	105.25	20230314	15430	-73.91	20230808	1961	105.25	20230314	0.07	N	294630	500	117 억		18684	N	N	0	N	00	N
133	20231206	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	55	2	1.39	1863249190	466672	55.14	3990	4065	3940	5160	2780	3970	3992.65	0.08	0	53917	4106	4037	3986	3917	3866	4012	3892	118	1190	500	2460	5	1	23538459	947	-40.66	10.88	12	1.98	-99.00	370.00	15430	20230808	-73.91	1961	20230314	105.25	15430	-73.91	20230808	1961	105.25	20230314	15430	-73.91	20230808	1961	105.25	20230314	0.07	N	294630	500	117 억		18684	N	N	0	N	00	N
134	20231206	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	50	2	1.26	1539073905	385877	45.60	3990	4065	3940	5160	2780	3970	3988.53	0.08	0	14412	4106	4037	3986	3917	3866	4012	3892	118	1190	500	2460	5	1	23538459	946	-40.61	10.86	12	1.64	-99.00	370.00	15430	20230808	-73.95	1961	20230314	105.00	15430	-73.95	20230808	1961	105.00	20230314	15430	-73.95	20230808	1961	105.00	20230314	0.07	N	294630	500	117 억		18684	N	N	0	N	00	N
135	20231206	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	50	2	1.26	1353031275	339562	40.12	3990	4065	3940	5160	2780	3970	3984.65	0.08	0	7644	4106	4037	3986	3917	3866	4012	3892	118	1190	500	2460	5	1	23538459	946	-40.61	10.86	12	1.44	-99.00	370.00	15430	20230808	-73.95	1961	20230314	105.00	15430	-73.95	20230808	1961	105.00	20230314	15430	-73.95	20230808	1961	105.00	20230314	0.07	N	294630	500	117 억		18684	N	N	0	N	00	N
136	20231206	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	20	2	0.50	789173285	198975	23.51	3990	4005	3940	5160	2780	3970	3966.19	0.08	0	327	4106	4037	3986	3917	3866	4012	3892	118	1190	500	2460	5	1	23538459	939	-40.30	10.78	12	0.85	-99.00	370.00	15430	20230808	-74.14	1961	20230314	103.47	15430	-74.14	20230808	1961	103.47	20230314	15430	-74.14	20230808	1961	103.47	20230314	0.07	N	294630	500	117 억		18684	N	N	0	N	00	N
137	20231206	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	10	2	0.25	203634435	51177	6.05	3990	4005	3955	5160	2780	3970	3979.09	0.08	0	-8550	4106	4037	3986	3917	3866	4012	3892	118	1190	500	2460	5	1	23538459	937	-40.20	10.76	12	0.22	-99.00	370.00	15430	20230808	-74.21	1961	20230314	102.96	15430	-74.21	20230808	1961	102.96	20230314	15430	-74.21	20230808	1961	102.96	20230314	0.07	N	294630	500	117 억		18684	N	N	0	N	00	N
138	20231205	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-90	5	-2.22	3343716340	836759	85.17	4005	4055	3935	5270	2845	4060	3996.06	0.13	0	-13472	4366	4212	4096	3942	3826	4155	3885	118	1210	500	2510	5	1	23538459	934	-40.10	10.73	12	3.55	-99.00	370.00	15430	20230808	-74.27	1961	20230314	102.45	15430	-74.27	20230808	1961	102.45	20230314	15430	-74.27	20230808	1961	102.45	20230314	0.08	N	294630	500	117 억		30660	N	N	0	N	00	N
139	20231205	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-110	5	-2.71	3220081070	805543	81.99	4005	4055	3935	5270	2845	4060	3997.40	0.13	0	-23703	4366	4212	4096	3942	3826	4155	3885	118	1210	500	2510	5	1	23538459	930	-39.90	10.68	12	3.42	-99.00	370.00	15430	20230808	-74.40	1961	20230314	101.43	15430	-74.40	20230808	1961	101.43	20230314	15430	-74.40	20230808	1961	101.43	20230314	0.08	N	294630	500	117 억		30660	N	N	0	N	00	N
140	20231205	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-95	5	-2.34	2645573305	660238	67.20	4005	4055	3960	5270	2845	4060	4007.00	0.13	0	-29319	4366	4212	4096	3942	3826	4155	3885	118	1210	500	2510	5	1	23538459	933	-40.05	10.72	12	2.80	-99.00	370.00	15430	20230808	-74.30	1961	20230314	102.19	15430	-74.30	20230808	1961	102.19	20230314	15430	-74.30	20230808	1961	102.19	20230314	0.08	N	294630	500	117 억		30660	N	N	0	N	00	N
141	20231205	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-50	5	-1.23	2068392210	515559	52.48	4005	4055	3990	5270	2845	4060	4011.94	0.13	0	19535	4366	4212	4096	3942	3826	4155	3885	118	1210	500	2510	5	1	23538459	944	-40.51	10.84	12	2.19	-99.00	370.00	15430	20230808	-74.01	1961	20230314	104.49	15430	-74.01	20230808	1961	104.49	20230314	15430	-74.01	20230808	1961	104.49	20230314	0.08	N	294630	500	117 억		30660	N	N	0	N	00	N
142	20231205	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-50	5	-1.23	1818414700	453176	46.13	4005	4055	3990	5270	2845	4060	4012.60	0.13	0	25287	4366	4212	4096	3942	3826	4155	3885	118	1210	500	2510	5	1	23538459	944	-40.51	10.84	12	1.93	-99.00	370.00	15430	20230808	-74.01	1961	20230314	104.49	15430	-74.01	20230808	1961	104.49	20230314	15430	-74.01	20230808	1961	104.49	20230314	0.08	N	294630	500	117 억		30660	N	N	0	N	00	N
143	20231205	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-50	5	-1.23	1575757950	392744	39.98	4005	4055	3990	5270	2845	4060	4012.18	0.13	0	22939	4366	4212	4096	3942	3826	4155	3885	118	1210	500	2510	5	1	23538459	944	-40.51	10.84	12	1.67	-99.00	370.00	15430	20230808	-74.01	1961	20230314	104.49	15430	-74.01	20230808	1961	104.49	20230314	15430	-74.01	20230808	1961	104.49	20230314	0.08	N	294630	500	117 억		30660	N	N	0	N	00	N
144	20231205	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-55	5	-1.35	1127766640	280975	28.60	4005	4055	3990	5270	2845	4060	4013.76	0.13	0	-1075	4366	4212	4096	3942	3826	4155	3885	118	1210	500	2510	5	1	23538459	943	-40.45	10.82	12	1.19	-99.00	370.00	15430	20230808	-74.04	1961	20230314	104.23	15430	-74.04	20230808	1961	104.23	20230314	15430	-74.04	20230808	1961	104.23	20230314	0.08	N	294630	500	117 억		30660	N	N	0	N	00	N
145	20231205	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-55	5	-1.35	380182325	94874	9.66	4005	4045	3990	5270	2845	4060	4007.23	0.13	0	-1245	4366	4212	4096	3942	3826	4155	3885	118	1210	500	2510	5	1	23538459	943	-40.45	10.82	12	0.40	-99.00	370.00	15430	20230808	-74.04	1961	20230314	104.23	15430	-74.04	20230808	1961	104.23	20230314	15430	-74.04	20230808	1961	104.23	20230314	0.08	N	294630	500	117 억		30660	N	N	0	N	00	N
146	20231204	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-90	5	-2.17	3976145925	973325	22.94	4150	4250	3980	5390	2905	4150	4085.12	0.00	0	76212	4750	4450	4280	3980	3810	4365	3895	118	1240	500	2570	5	1	23538459	956	-41.01	10.97	12	4.14	-99.00	370.00	15430	20230808	-73.69	1961	20230314	107.04	15430	-73.69	20230808	1961	107.04	20230314	15430	-73.69	20230808	1961	107.04	20230314	0.08	N	294630	500	117 억		0	N	N	0	N	00	N
147	20231204	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-80	5	-1.93	3785333455	926269	21.83	4150	4250	3980	5390	2905	4150	4086.64	0.00	0	74265	4750	4450	4280	3980	3810	4365	3895	118	1240	500	2570	5	1	23538459	958	-41.11	11.00	12	3.94	-99.00	370.00	15430	20230808	-73.62	1961	20230314	107.55	15430	-73.62	20230808	1961	107.55	20230314	15430	-73.62	20230808	1961	107.55	20230314	0.08	N	294630	500	117 억		0	N	N	0	N	00	N
148	20231204	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-75	5	-1.81	3538639935	865669	20.40	4150	4250	3980	5390	2905	4150	4087.75	0.00	0	65770	4750	4450	4280	3980	3810	4365	3895	118	1240	500	2570	5	1	23538459	959	-41.16	11.01	12	3.68	-99.00	370.00	15430	20230808	-73.59	1961	20230314	107.80	15430	-73.59	20230808	1961	107.80	20230314	15430	-73.59	20230808	1961	107.80	20230314	0.08	N	294630	500	117 억		0	N	N	0	N	00	N
149	20231204	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-65	5	-1.57	3227540860	789364	18.60	4150	4250	3980	5390	2905	4150	4088.78	0.00	0	46356	4750	4450	4280	3980	3810	4365	3895	118	1240	500	2570	5	1	23538459	962	-41.26	11.04	12	3.35	-99.00	370.00	15430	20230808	-73.53	1961	20230314	108.31	15430	-73.53	20230808	1961	108.31	20230314	15430	-73.53	20230808	1961	108.31	20230314	0.08	N	294630	500	117 억		0	N	N	0	N	00	N
150	20231204	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-60	5	-1.45	3024922210	739827	17.43	4150	4250	3980	5390	2905	4150	4088.68	0.00	0	42054	4750	4450	4280	3980	3810	4365	3895	118	1240	500	2570	5	1	23538459	963	-41.31	11.05	12	3.14	-99.00	370.00	15430	20230808	-73.49	1961	20230314	108.57	15430	-73.49	20230808	1961	108.57	20230314	15430	-73.49	20230808	1961	108.57	20230314	0.08	N	294630	500	117 억		0	N	N	0	N	00	N
151	20231204	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-55	5	-1.33	2640580515	645609	15.21	4150	4250	3980	5390	2905	4150	4090.06	0.00	0	22890	4750	4450	4280	3980	3810	4365	3895	118	1240	500	2570	5	1	23538459	964	-41.36	11.07	12	2.74	-99.00	370.00	15430	20230808	-73.46	1961	20230314	108.82	15430	-73.46	20230808	1961	108.82	20230314	15430	-73.46	20230808	1961	108.82	20230314	0.08	N	294630	500	117 억		0	N	N	0	N	00	N
152	20231204	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	10	2	0.24	2187540460	536042	12.63	4150	4250	3980	5390	2905	4150	4080.90	0.00	0	23217	4750	4450	4280	3980	3810	4365	3895	118	1240	500	2570	5	1	23538459	979	-42.02	11.24	12	2.28	-99.00	370.00	15430	20230808	-73.04	1961	20230314	112.14	15430	-73.04	20230808	1961	112.14	20230314	15430	-73.04	20230808	1961	112.14	20230314	0.08	N	294630	500	117 억		0	N	N	0	N	00	N
153	20231204	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-135	5	-3.25	986015130	243950	5.75	4150	4150	3980	5390	2905	4150	4041.85	0.00	0	29095	4750	4450	4280	3980	3810	4365	3895	118	1240	500	2570	5	1	23538459	945	-40.56	10.85	12	1.04	-99.00	370.00	15430	20230808	-73.98	1961	20230314	104.74	15430	-73.98	20230808	1961	104.74	20230314	15430	-73.98	20230808	1961	104.74	20230314	0.08	N	294630	500	117 억		0	N	N	0	N	00	N
154	20231201	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	55	2	1.34	18414269175	4231336	520.93	4180	4580	4110	5320	2870	4095	4352.08	0.63	0	-194077	4178	4136	4078	4036	3978	4157	4057	118	1225	500	2530	5	1	23538459	977	-41.92	11.22	12	17.98	-99.00	370.00	15430	20230808	-73.10	1961	20230314	111.63	15430	-73.10	20230808	1961	111.63	20230314	15430	-73.10	20230808	1961	111.63	20230314	0.08	N	294630	500	117 억		148670	N	N	0	N	00	N
155	20231201	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	90	2	2.20	18140647705	4165640	512.84	4180	4580	4110	5320	2870	4095	4354.88	0.63	0	-206395	4178	4136	4078	4036	3978	4157	4057	118	1225	500	2530	5	1	23538459	985	-42.27	11.31	12	17.70	-99.00	370.00	15430	20230808	-72.88	1961	20230314	113.41	15430	-72.88	20230808	1961	113.41	20230314	15430	-72.88	20230808	1961	113.41	20230314	0.08	N	294630	500	117 억		148670	N	N	0	N	00	N
156	20231201	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	55	2	1.34	17544979170	4022503	495.22	4180	4580	4110	5320	2870	4095	4361.76	0.63	0	-228702	4178	4136	4078	4036	3978	4157	4057	118	1225	500	2530	5	1	23538459	977	-41.92	11.22	12	17.09	-99.00	370.00	15430	20230808	-73.10	1961	20230314	111.63	15430	-73.10	20230808	1961	111.63	20230314	15430	-73.10	20230808	1961	111.63	20230314	0.08	N	294630	500	117 억		148670	N	N	0	N	00	N
157	20231201	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	115	2	2.81	16908608990	3870116	476.46	4180	4580	4110	5320	2870	4095	4369.08	0.63	0	-213509	4178	4136	4078	4036	3978	4157	4057	118	1225	500	2530	5	1	23538459	991	-42.53	11.38	12	16.44	-99.00	370.00	15430	20230808	-72.72	1961	20230314	114.69	15430	-72.72	20230808	1961	114.69	20230314	15430	-72.72	20230808	1961	114.69	20230314	0.08	N	294630	500	117 억		148670	N	N	0	N	00	N
158	20231201	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	135	2	3.30	16088021870	3675765	452.53	4180	4580	4110	5320	2870	4095	4376.84	0.63	0	-177436	4178	4136	4078	4036	3978	4157	4057	118	1225	500	2530	5	1	23538459	996	-42.73	11.43	12	15.62	-99.00	370.00	15430	20230808	-72.59	1961	20230314	115.71	15430	-72.59	20230808	1961	115.71	20230314	15430	-72.59	20230808	1961	115.71	20230314	0.08	N	294630	500	117 억		148670	N	N	0	N	00	N
159	20231201	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	125	2	3.05	15369329820	3505051	431.52	4180	4580	4110	5320	2870	4095	4384.98	0.63	0	-177907	4178	4136	4078	4036	3978	4157	4057	118	1225	500	2530	5	1	23538459	993	-42.63	11.41	12	14.89	-99.00	370.00	15430	20230808	-72.65	1961	20230314	115.20	15430	-72.65	20230808	1961	115.20	20230314	15430	-72.65	20230808	1961	115.20	20230314	0.08	N	294630	500	117 억		148670	N	N	0	N	00	N
160	20231201	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	180	2	4.40	13968586370	3176993	391.13	4180	4580	4110	5320	2870	4095	4396.87	0.63	0	-170853	4178	4136	4078	4036	3978	4157	4057	118	1225	500	2530	5	1	23538459	1006	-43.18	11.55	12	13.50	-99.00	370.00	15430	20230808	-72.29	1961	20230314	118.00	15430	-72.29	20230808	1961	118.00	20230314	15430	-72.29	20230808	1961	118.00	20230314	0.08	N	294630	500	117 억		148670	N	N	0	N	00	N
161	20231201	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	430	2	10.50	4638750580	1053326	129.68	4180	4530	4110	5320	2870	4095	4404.14	0.63	0	-6999	4178	4136	4078	4036	3978	4157	4057	118	1225	500	2530	5	1	23538459	1065	-45.71	12.23	12	4.47	-99.00	370.00	15430	20230808	-70.67	1961	20230314	130.75	15430	-70.67	20230808	1961	130.75	20230314	15430	-70.67	20230808	1961	130.75	20230314	0.08	N	294630	500	117 억		148670	N	N	0	N	00	N