KissMeData/307180/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	161237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-115	5	-3.23	560705865	159753	113.77	3600	3600	3415	4625	2495	3560	3509.83	0.51	-46225	-45674	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	890	42.01	5.17	12	0.62	82.00	666.00	4885	20230801	-29.48	2710	20221227	27.12	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2725	26.42	20230228	0.16	N	307180	100	25 억		132640	N	N	0	N	00	N
3	20231229	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-115	5	-3.23	560705865	159753	113.77	3600	3600	3415	4625	2495	3560	3509.83	0.51	-46225	-45674	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	890	42.01	5.17	12	0.62	82.00	666.00	4885	20230801	-29.48	2710	20221227	27.12	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2725	26.42	20230228	0.16	N	307180	100	25 억		132640	N	N	0	N	00	N
4	20231229	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-115	5	-3.23	560705865	159753	113.77	3600	3600	3415	4625	2495	3560	3509.83	0.51	-46225	-45674	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	890	42.01	5.17	12	0.62	82.00	666.00	4885	20230801	-29.48	2710	20221227	27.12	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2725	26.42	20230228	0.16	N	307180	100	25 억		132640	N	N	0	N	00	N
5	20231229	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-115	5	-3.23	560705865	159753	113.77	3600	3600	3415	4625	2495	3560	3509.83	0.51	-46225	-45674	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	890	42.01	5.17	12	0.62	82.00	666.00	4885	20230801	-29.48	2710	20221227	27.12	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2725	26.42	20230228	0.16	N	307180	100	25 억		132640	N	N	0	N	00	N
6	20231229	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-115	5	-3.23	560705865	159753	113.77	3600	3600	3415	4625	2495	3560	3509.83	0.51	-46225	-45674	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	890	42.01	5.17	12	0.62	82.00	666.00	4885	20230801	-29.48	2710	20221227	27.12	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2725	26.42	20230228	0.16	N	307180	100	25 억		132640	N	N	0	N	00	N
7	20231229	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-115	5	-3.23	560705865	159753	113.77	3600	3600	3415	4625	2495	3560	3509.83	0.51	-46225	-45674	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	890	42.01	5.17	12	0.62	82.00	666.00	4885	20230801	-29.48	2710	20221227	27.12	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2725	26.42	20230228	0.16	N	307180	100	25 억		132640	N	N	0	N	00	N
8	20231229	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-115	5	-3.23	560705865	159753	113.77	3600	3600	3415	4625	2495	3560	3509.83	0.51	-46225	-45674	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	890	42.01	5.17	12	0.62	82.00	666.00	4885	20230801	-29.48	2710	20221227	27.12	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2725	26.42	20230228	0.16	N	307180	100	25 억		132640	N	N	0	N	00	N
9	20231229	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-115	5	-3.23	560705865	159753	113.77	3600	3600	3415	4625	2495	3560	3509.83	0.51	-46225	-45674	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	890	42.01	5.17	12	0.62	82.00	666.00	4885	20230801	-29.48	2710	20221227	27.12	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2725	26.42	20230228	0.16	N	307180	100	25 억		132640	N	N	0	N	00	N
10	20231228	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-115	5	-3.23	560239620	159620	113.67	3600	3600	3415	4625	2495	3560	3509.83	0.69	0	-45674	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	890	42.01	5.17	12	0.62	82.00	666.00	4885	20230801	-29.48	2710	20221227	27.12	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2725	26.42	20230228	0.16	N	307180	100	25 억		178865	N	N	0	N	00	N
11	20231228	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-100	5	-2.81	546560805	155653	110.85	3600	3600	3415	4625	2495	3560	3511.41	0.69	0	-43429	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	893	42.20	5.20	12	0.60	82.00	666.00	4885	20230801	-29.17	2710	20221227	27.68	4885	-29.17	20230801	2725	26.97	20230228	4885	-29.17	20230801	2725	26.97	20230228	0.16	N	307180	100	25 억		178865	N	N	0	N	00	N
12	20231228	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-100	5	-2.81	498079420	141576	100.82	3600	3600	3450	4625	2495	3560	3518.11	0.69	0	-42379	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	893	42.20	5.20	12	0.55	82.00	666.00	4885	20230801	-29.17	2710	20221227	27.68	4885	-29.17	20230801	2725	26.97	20230228	4885	-29.17	20230801	2725	26.97	20230228	0.16	N	307180	100	25 억		178865	N	N	0	N	00	N
13	20231228	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-80	5	-2.25	402652800	114070	81.23	3600	3600	3475	4625	2495	3560	3529.87	0.69	0	-40613	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	899	42.44	5.23	12	0.44	82.00	666.00	4885	20230801	-28.76	2710	20221227	28.41	4885	-28.76	20230801	2725	27.71	20230228	4885	-28.76	20230801	2725	27.71	20230228	0.16	N	307180	100	25 억		178865	N	N	0	N	00	N
14	20231228	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-65	5	-1.83	382008355	108143	77.01	3600	3600	3480	4625	2495	3560	3532.44	0.69	0	-37303	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	902	42.62	5.25	12	0.42	82.00	666.00	4885	20230801	-28.45	2710	20221227	28.97	4885	-28.45	20230801	2725	28.26	20230228	4885	-28.45	20230801	2725	28.26	20230228	0.16	N	307180	100	25 억		178865	N	N	0	N	00	N
15	20231228	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-70	5	-1.97	287439875	81152	57.79	3600	3600	3490	4625	2495	3560	3541.99	0.69	0	-35807	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	901	42.56	5.24	12	0.31	82.00	666.00	4885	20230801	-28.56	2710	20221227	28.78	4885	-28.56	20230801	2725	28.07	20230228	4885	-28.56	20230801	2725	28.07	20230228	0.16	N	307180	100	25 억		178865	N	N	0	N	00	N
16	20231228	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-40	5	-1.12	233613035	65817	46.87	3600	3600	3495	4625	2495	3560	3549.43	0.69	0	-31076	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	909	42.93	5.29	12	0.25	82.00	666.00	4885	20230801	-27.94	2710	20221227	29.89	4885	-27.94	20230801	2725	29.17	20230228	4885	-27.94	20230801	2725	29.17	20230228	0.16	N	307180	100	25 억		178865	N	N	0	N	00	N
17	20231228	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-15	5	-0.42	136156900	38168	27.18	3600	3600	3540	4625	2495	3560	3567.31	0.69	0	-18484	3730	3645	3500	3415	3270	3687	3457	26	1065	100	2420	5	1	25822191	915	43.23	5.32	12	0.15	82.00	666.00	4885	20230801	-27.43	2710	20221227	30.81	4885	-27.43	20230801	2725	30.09	20230228	4885	-27.43	20230801	2725	30.09	20230228	0.16	N	307180	100	25 억		178865	N	N	0	N	00	N
18	20231227	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	185	2	5.48	486919085	139689	157.57	3450	3585	3355	4385	2365	3375	3485.40	0.64	0	14658	3548	3461	3418	3331	3288	3440	3310	26	1010	100	2290	5	1	25822191	919	43.41	5.35	12	0.54	82.00	666.00	4885	20230801	-27.12	2710	20221227	31.37	4885	-27.12	20230801	2725	30.64	20230228	4885	-27.12	20230801	2710	31.37	20221227	0.15	N	307180	100	25 억		164212	N	N	0	N	00	N
19	20231227	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	165	2	4.89	469238485	134722	151.97	3450	3585	3355	4385	2365	3375	3483.01	0.64	0	14051	3548	3461	3418	3331	3288	3440	3310	26	1010	100	2290	5	1	25822191	914	43.17	5.32	12	0.52	82.00	666.00	4885	20230801	-27.53	2710	20221227	30.63	4885	-27.53	20230801	2725	29.91	20230228	4885	-27.53	20230801	2710	30.63	20221227	0.15	N	307180	100	25 억		164212	N	N	0	N	00	N
20	20231227	141126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	145	2	4.30	300049295	87198	98.36	3450	3535	3355	4385	2365	3375	3441.01	0.64	0	16283	3548	3461	3418	3331	3288	3440	3310	26	1010	100	2290	5	1	25822191	909	42.93	5.29	12	0.34	82.00	666.00	4885	20230801	-27.94	2710	20221227	29.89	4885	-27.94	20230801	2725	29.17	20230228	4885	-27.94	20230801	2710	29.89	20221227	0.15	N	307180	100	25 억		164212	N	N	0	N	00	N
21	20231227	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	145	2	4.30	224356250	65683	74.09	3450	3520	3355	4385	2365	3375	3415.74	0.64	0	14421	3548	3461	3418	3331	3288	3440	3310	26	1010	100	2290	5	1	25822191	909	42.93	5.29	12	0.25	82.00	666.00	4885	20230801	-27.94	2710	20221227	29.89	4885	-27.94	20230801	2725	29.17	20230228	4885	-27.94	20230801	2710	29.89	20221227	0.15	N	307180	100	25 억		164212	N	N	0	N	00	N
22	20231227	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	20	2	0.59	134691055	39729	44.82	3450	3450	3355	4385	2365	3375	3390.25	0.64	0	10418	3548	3461	3418	3331	3288	3440	3310	26	1010	100	2290	5	1	25822191	877	41.40	5.10	12	0.15	82.00	666.00	4885	20230801	-30.50	2710	20221227	25.28	4885	-30.50	20230801	2725	24.59	20230228	4885	-30.50	20230801	2710	25.28	20221227	0.15	N	307180	100	25 억		164212	N	N	0	N	00	N
23	20231227	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	5	2	0.15	118349990	34926	39.40	3450	3450	3355	4385	2365	3375	3388.59	0.64	0	8717	3548	3461	3418	3331	3288	3440	3310	26	1010	100	2290	5	1	25822191	873	41.22	5.08	12	0.14	82.00	666.00	4885	20230801	-30.81	2710	20221227	24.72	4885	-30.81	20230801	2725	24.04	20230228	4885	-30.81	20230801	2710	24.72	20221227	0.15	N	307180	100	25 억		164212	N	N	0	N	00	N
24	20231227	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	60	2	1.78	80558995	23818	26.87	3450	3450	3355	4385	2365	3375	3382.27	0.64	0	4263	3548	3461	3418	3331	3288	3440	3310	26	1010	100	2290	5	1	25822191	887	41.89	5.16	12	0.09	82.00	666.00	4885	20230801	-29.68	2710	20221227	26.75	4885	-29.68	20230801	2725	26.06	20230228	4885	-29.68	20230801	2710	26.75	20221227	0.15	N	307180	100	25 억		164212	N	N	0	N	00	N
25	20231227	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	25	2	0.74	88680	26	0.03	3450	3450	3400	4385	2365	3375	3410.77	0.64	0	0	3548	3461	3418	3331	3288	3440	3310	26	1010	100	2290	5	1	25822191	878	41.46	5.11	12	0.00	82.00	666.00	4885	20230801	-30.40	2710	20221227	25.46	4885	-30.40	20230801	2725	24.77	20230228	4885	-30.40	20230801	2710	25.46	20221227	0.15	N	307180	100	25 억		164212	N	N	0	N	00	N
26	20231226	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-75	5	-2.17	303383550	88647	126.82	3450	3505	3375	4485	2415	3450	3422.40	0.62	0	3647	3563	3506	3468	3411	3373	3487	3392	26	1035	100	2340	5	1	25822191	871	41.16	5.07	12	0.34	82.00	666.00	4885	20230801	-30.91	2710	20221227	24.54	4885	-30.91	20230801	2725	23.85	20230228	4885	-30.91	20230801	2710	24.54	20221227	0.17	N	307180	100	25 억		160559	N	N	0	N	00	N
27	20231226	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-55	5	-1.59	294763335	86096	123.17	3450	3505	3375	4485	2415	3450	3423.66	0.62	0	3644	3563	3506	3468	3411	3373	3487	3392	26	1035	100	2340	5	1	25822191	877	41.40	5.10	12	0.33	82.00	666.00	4885	20230801	-30.50	2710	20221227	25.28	4885	-30.50	20230801	2725	24.59	20230228	4885	-30.50	20230801	2710	25.28	20221227	0.17	N	307180	100	25 억		160559	N	N	0	N	00	N
28	20231226	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-35	5	-1.01	246068925	71731	102.62	3450	3505	3380	4485	2415	3450	3430.44	0.62	0	3923	3563	3506	3468	3411	3373	3487	3392	26	1035	100	2340	5	1	25822191	882	41.65	5.13	12	0.28	82.00	666.00	4885	20230801	-30.09	2710	20221227	26.01	4885	-30.09	20230801	2725	25.32	20230228	4885	-30.09	20230801	2710	26.01	20221227	0.17	N	307180	100	25 억		160559	N	N	0	N	00	N
29	20231226	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-40	5	-1.16	224411280	65377	93.53	3450	3505	3380	4485	2415	3450	3432.57	0.62	0	4563	3563	3506	3468	3411	3373	3487	3392	26	1035	100	2340	5	1	25822191	881	41.59	5.12	12	0.25	82.00	666.00	4885	20230801	-30.19	2710	20221227	25.83	4885	-30.19	20230801	2725	25.14	20230228	4885	-30.19	20230801	2710	25.83	20221227	0.17	N	307180	100	25 억		160559	N	N	0	N	00	N
30	20231226	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	5	2	0.14	188445445	54851	78.47	3450	3505	3380	4485	2415	3450	3435.59	0.62	0	4748	3563	3506	3468	3411	3373	3487	3392	26	1035	100	2340	5	1	25822191	892	42.13	5.19	12	0.21	82.00	666.00	4885	20230801	-29.27	2710	20221227	27.49	4885	-29.27	20230801	2725	26.79	20230228	4885	-29.27	20230801	2710	27.49	20221227	0.17	N	307180	100	25 억		160559	N	N	0	N	00	N
31	20231226	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-5	5	-0.14	179619995	52301	74.82	3450	3505	3380	4485	2415	3450	3434.35	0.62	0	4970	3563	3506	3468	3411	3373	3487	3392	26	1035	100	2340	5	1	25822191	890	42.01	5.17	12	0.20	82.00	666.00	4885	20230801	-29.48	2710	20221227	27.12	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2710	27.12	20221227	0.17	N	307180	100	25 억		160559	N	N	0	N	00	N
32	20231226	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-40	5	-1.16	113046815	33072	47.31	3450	3455	3380	4485	2415	3450	3418.20	0.62	0	7597	3563	3506	3468	3411	3373	3487	3392	26	1035	100	2340	5	1	25822191	881	41.59	5.12	12	0.13	82.00	666.00	4885	20230801	-30.19	2710	20221227	25.83	4885	-30.19	20230801	2725	25.14	20230228	4885	-30.19	20230801	2710	25.83	20221227	0.17	N	307180	100	25 억		160559	N	N	0	N	00	N
33	20231226	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-20	5	-0.58	38606165	11237	16.08	3450	3455	3380	4485	2415	3450	3435.63	0.62	0	-3846	3563	3506	3468	3411	3373	3487	3392	26	1035	100	2340	5	1	25822191	886	41.83	5.15	12	0.04	82.00	666.00	4885	20230801	-29.79	2710	20221227	26.57	4885	-29.79	20230801	2725	25.87	20230228	4885	-29.79	20230801	2710	26.57	20221227	0.17	N	307180	100	25 억		160559	N	N	0	N	00	N
34	20231222	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-60	5	-1.71	243372505	69898	70.75	3515	3525	3430	4560	2460	3510	3481.82	0.68	0	-14080	3636	3572	3541	3477	3446	3557	3462	26	1050	100	2380	5	1	25822191	891	42.07	5.18	12	0.27	82.00	666.00	4885	20230801	-29.38	2710	20221227	27.31	4885	-29.38	20230801	2725	26.61	20230228	4885	-29.38	20230801	2710	27.31	20221227	0.15	N	307180	100	25 억		174639	N	N	0	N	00	N
35	20231222	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-40	5	-1.14	233276985	66977	67.79	3515	3525	3430	4560	2460	3510	3482.94	0.68	0	-13734	3636	3572	3541	3477	3446	3557	3462	26	1050	100	2380	5	1	25822191	896	42.32	5.21	12	0.26	82.00	666.00	4885	20230801	-28.97	2710	20221227	28.04	4885	-28.97	20230801	2725	27.34	20230228	4885	-28.97	20230801	2710	28.04	20221227	0.15	N	307180	100	25 억		174639	N	N	0	N	00	N
36	20231222	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-30	5	-0.85	196742920	56461	57.15	3515	3525	3430	4560	2460	3510	3484.58	0.68	0	-8027	3636	3572	3541	3477	3446	3557	3462	26	1050	100	2380	5	1	25822191	899	42.44	5.23	12	0.22	82.00	666.00	4885	20230801	-28.76	2710	20221227	28.41	4885	-28.76	20230801	2725	27.71	20230228	4885	-28.76	20230801	2710	28.41	20221227	0.15	N	307180	100	25 억		174639	N	N	0	N	00	N
37	20231222	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-30	5	-0.85	152762055	43828	44.36	3515	3525	3430	4560	2460	3510	3485.49	0.68	0	-4032	3636	3572	3541	3477	3446	3557	3462	26	1050	100	2380	5	1	25822191	899	42.44	5.23	12	0.17	82.00	666.00	4885	20230801	-28.76	2710	20221227	28.41	4885	-28.76	20230801	2725	27.71	20230228	4885	-28.76	20230801	2710	28.41	20221227	0.15	N	307180	100	25 억		174639	N	N	0	N	00	N
38	20231222	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-45	5	-1.28	129422935	37100	37.55	3515	3525	3430	4560	2460	3510	3488.49	0.68	0	-3920	3636	3572	3541	3477	3446	3557	3462	26	1050	100	2380	5	1	25822191	895	42.26	5.20	12	0.14	82.00	666.00	4885	20230801	-29.07	2710	20221227	27.86	4885	-29.07	20230801	2725	27.16	20230228	4885	-29.07	20230801	2710	27.86	20221227	0.15	N	307180	100	25 억		174639	N	N	0	N	00	N
39	20231222	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-30	5	-0.85	112593620	32248	32.64	3515	3525	3430	4560	2460	3510	3491.49	0.68	0	-1585	3636	3572	3541	3477	3446	3557	3462	26	1050	100	2380	5	1	25822191	899	42.44	5.23	12	0.12	82.00	666.00	4885	20230801	-28.76	2710	20221227	28.41	4885	-28.76	20230801	2725	27.71	20230228	4885	-28.76	20230801	2710	28.41	20221227	0.15	N	307180	100	25 억		174639	N	N	0	N	00	N
40	20231222	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-15	5	-0.43	65446745	18765	18.99	3515	3525	3430	4560	2460	3510	3487.70	0.68	0	1208	3636	3572	3541	3477	3446	3557	3462	26	1050	100	2380	5	1	25822191	902	42.62	5.25	12	0.07	82.00	666.00	4885	20230801	-28.45	2710	20221227	28.97	4885	-28.45	20230801	2725	28.26	20230228	4885	-28.45	20230801	2710	28.97	20221227	0.15	N	307180	100	25 억		174639	N	N	0	N	00	N
41	20231222	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-40	5	-1.14	10964865	3152	3.19	3515	3515	3430	4560	2460	3510	3478.70	0.68	0	719	3636	3572	3541	3477	3446	3557	3462	26	1050	100	2380	5	1	25822191	896	42.32	5.21	12	0.01	82.00	666.00	4885	20230801	-28.97	2710	20221227	28.04	4885	-28.97	20230801	2725	27.34	20230228	4885	-28.97	20230801	2710	28.04	20221227	0.15	N	307180	100	25 억		174639	N	N	0	N	00	N
42	20231221	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-60	5	-1.68	351038835	98795	43.46	3580	3605	3510	4640	2500	3570	3553.21	0.71	0	-10032	3680	3625	3545	3490	3410	3652	3517	26	1070	100	2420	5	1	25822191	906	42.80	5.27	12	0.38	82.00	666.00	4885	20230801	-28.15	2710	20221227	29.52	4885	-28.15	20230801	2725	28.81	20230228	4885	-28.15	20230801	2710	29.52	20221227	0.14	N	307180	100	25 억		184601	N	N	0	N	00	N
43	20231221	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-40	5	-1.12	341143825	95977	42.23	3580	3605	3510	4640	2500	3570	3554.43	0.71	0	-9552	3680	3625	3545	3490	3410	3652	3517	26	1070	100	2420	5	1	25822191	912	43.05	5.30	12	0.37	82.00	666.00	4885	20230801	-27.74	2710	20221227	30.26	4885	-27.74	20230801	2725	29.54	20230228	4885	-27.74	20230801	2710	30.26	20221227	0.14	N	307180	100	25 억		184601	N	N	0	N	00	N
44	20231221	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-15	5	-0.42	221445770	62128	27.33	3580	3605	3530	4640	2500	3570	3564.35	0.71	0	-4413	3680	3625	3545	3490	3410	3652	3517	26	1070	100	2420	5	1	25822191	918	43.35	5.34	12	0.24	82.00	666.00	4885	20230801	-27.23	2710	20221227	31.18	4885	-27.23	20230801	2725	30.46	20230228	4885	-27.23	20230801	2710	31.18	20221227	0.14	N	307180	100	25 억		184601	N	N	0	N	00	N
45	20231221	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	0	3	0.00	203766200	57153	25.14	3580	3605	3530	4640	2500	3570	3565.28	0.71	0	-2347	3680	3625	3545	3490	3410	3652	3517	26	1070	100	2420	5	1	25822191	922	43.54	5.36	12	0.22	82.00	666.00	4885	20230801	-26.92	2710	20221227	31.73	4885	-26.92	20230801	2725	31.01	20230228	4885	-26.92	20230801	2710	31.73	20221227	0.14	N	307180	100	25 억		184601	N	N	0	N	00	N
46	20231221	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-20	5	-0.56	184314990	51662	22.73	3580	3605	3530	4640	2500	3570	3567.71	0.71	0	-2578	3680	3625	3545	3490	3410	3652	3517	26	1070	100	2420	5	1	25822191	917	43.29	5.33	12	0.20	82.00	666.00	4885	20230801	-27.33	2710	20221227	31.00	4885	-27.33	20230801	2725	30.28	20230228	4885	-27.33	20230801	2710	31.00	20221227	0.14	N	307180	100	25 억		184601	N	N	0	N	00	N
47	20231221	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-25	5	-0.70	174108025	48785	21.46	3580	3605	3530	4640	2500	3570	3568.88	0.71	0	-3269	3680	3625	3545	3490	3410	3652	3517	26	1070	100	2420	5	1	25822191	915	43.23	5.32	12	0.19	82.00	666.00	4885	20230801	-27.43	2710	20221227	30.81	4885	-27.43	20230801	2725	30.09	20230228	4885	-27.43	20230801	2710	30.81	20221227	0.14	N	307180	100	25 억		184601	N	N	0	N	00	N
48	20231221	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	10	2	0.28	128675420	35993	15.84	3580	3605	3530	4640	2500	3570	3575.01	0.71	0	2272	3680	3625	3545	3490	3410	3652	3517	26	1070	100	2420	5	1	25822191	924	43.66	5.38	12	0.14	82.00	666.00	4885	20230801	-26.71	2710	20221227	32.10	4885	-26.71	20230801	2725	31.38	20230228	4885	-26.71	20230801	2710	32.10	20221227	0.14	N	307180	100	25 억		184601	N	N	0	N	00	N
49	20231221	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-10	5	-0.28	58477350	16406	7.22	3580	3580	3530	4640	2500	3570	3564.39	0.71	0	-284	3680	3625	3545	3490	3410	3652	3517	26	1070	100	2420	5	1	25822191	919	43.41	5.35	12	0.06	82.00	666.00	4885	20230801	-27.12	2710	20221227	31.37	4885	-27.12	20230801	2725	30.64	20230228	4885	-27.12	20230801	2710	31.37	20221227	0.14	N	307180	100	25 억		184601	N	N	0	N	00	N
50	20231220	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	100	2	2.88	809408115	226683	150.95	3465	3600	3465	4510	2430	3470	3570.66	0.58	0	35276	3583	3526	3463	3406	3343	3555	3435	26	1040	100	2350	5	1	25822191	922	43.54	5.36	12	0.88	82.00	666.00	4885	20230801	-26.92	2710	20221227	31.73	4885	-26.92	20230801	2725	31.01	20230228	4885	-26.92	20230801	2710	31.73	20221227	0.15	N	307180	100	25 억		149952	N	N	0	N	00	N
51	20231220	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	100	2	2.88	780508570	218572	145.55	3465	3600	3465	4510	2430	3470	3570.94	0.58	0	34433	3583	3526	3463	3406	3343	3555	3435	26	1040	100	2350	5	1	25822191	922	43.54	5.36	12	0.85	82.00	666.00	4885	20230801	-26.92	2710	20221227	31.73	4885	-26.92	20230801	2725	31.01	20230228	4885	-26.92	20230801	2710	31.73	20221227	0.15	N	307180	100	25 억		149952	N	N	0	N	00	N
52	20231220	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	90	2	2.59	720969130	201790	134.37	3465	3600	3465	4510	2430	3470	3572.87	0.58	0	34851	3583	3526	3463	3406	3343	3555	3435	26	1040	100	2350	5	1	25822191	919	43.41	5.35	12	0.78	82.00	666.00	4885	20230801	-27.12	2710	20221227	31.37	4885	-27.12	20230801	2725	30.64	20230228	4885	-27.12	20230801	2710	31.37	20221227	0.15	N	307180	100	25 억		149952	N	N	0	N	00	N
53	20231220	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	85	2	2.45	644577810	180295	120.06	3465	3600	3465	4510	2430	3470	3575.13	0.58	0	45243	3583	3526	3463	3406	3343	3555	3435	26	1040	100	2350	5	1	25822191	918	43.35	5.34	12	0.70	82.00	666.00	4885	20230801	-27.23	2710	20221227	31.18	4885	-27.23	20230801	2725	30.46	20230228	4885	-27.23	20230801	2710	31.18	20221227	0.15	N	307180	100	25 억		149952	N	N	0	N	00	N
54	20231220	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	110	2	3.17	559614555	156504	104.22	3465	3600	3465	4510	2430	3470	3575.72	0.58	0	57386	3583	3526	3463	3406	3343	3555	3435	26	1040	100	2350	5	1	25822191	924	43.66	5.38	12	0.61	82.00	666.00	4885	20230801	-26.71	2710	20221227	32.10	4885	-26.71	20230801	2725	31.38	20230228	4885	-26.71	20230801	2710	32.10	20221227	0.15	N	307180	100	25 억		149952	N	N	0	N	00	N
55	20231220	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	125	2	3.60	511732730	143157	95.33	3465	3600	3465	4510	2430	3470	3574.63	0.58	0	56928	3583	3526	3463	3406	3343	3555	3435	26	1040	100	2350	5	1	25822191	928	43.84	5.40	12	0.55	82.00	666.00	4885	20230801	-26.41	2710	20221227	32.66	4885	-26.41	20230801	2725	31.93	20230228	4885	-26.41	20230801	2710	32.66	20221227	0.15	N	307180	100	25 억		149952	N	N	0	N	00	N
56	20231220	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	85	2	2.45	182596185	51383	34.22	3465	3590	3465	4510	2430	3470	3553.63	0.58	0	13093	3583	3526	3463	3406	3343	3555	3435	26	1040	100	2350	5	1	25822191	918	43.35	5.34	12	0.20	82.00	666.00	4885	20230801	-27.23	2710	20221227	31.18	4885	-27.23	20230801	2725	30.46	20230228	4885	-27.23	20230801	2710	31.18	20221227	0.15	N	307180	100	25 억		149952	N	N	0	N	00	N
57	20231220	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	55	2	1.59	32991290	9352	6.23	3465	3570	3465	4510	2430	3470	3527.73	0.58	0	-1678	3583	3526	3463	3406	3343	3555	3435	26	1040	100	2350	5	1	25822191	910	42.99	5.29	12	0.04	82.00	666.00	4885	20230801	-27.84	2710	20221227	30.07	4885	-27.84	20230801	2725	29.36	20230228	4885	-27.84	20230801	2710	30.07	20221227	0.15	N	307180	100	25 억		149952	N	N	0	N	00	N
58	20231219	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	45	2	1.31	521090335	150051	108.18	3450	3520	3400	4450	2400	3425	3472.76	0.61	0	-9839	3515	3470	3380	3335	3245	3492	3357	26	1025	100	2320	5	1	25822191	896	42.32	5.21	12	0.58	82.00	666.00	4885	20230801	-28.97	2710	20221227	28.04	4885	-28.97	20230801	2725	27.34	20230228	4885	-28.97	20230801	2710	28.04	20221227	0.18	N	307180	100	25 억		157345	N	N	0	N	00	N
59	20231219	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	55	2	1.61	513650895	147908	106.63	3450	3520	3400	4450	2400	3425	3472.77	0.61	0	-8981	3515	3470	3380	3335	3245	3492	3357	26	1025	100	2320	5	1	25822191	899	42.44	5.23	12	0.57	82.00	666.00	4885	20230801	-28.76	2710	20221227	28.41	4885	-28.76	20230801	2725	27.71	20230228	4885	-28.76	20230801	2710	28.41	20221227	0.18	N	307180	100	25 억		157345	N	N	0	N	00	N
60	20231219	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	45	2	1.31	506702915	145908	105.19	3450	3520	3400	4450	2400	3425	3472.76	0.61	0	-7599	3515	3470	3380	3335	3245	3492	3357	26	1025	100	2320	5	1	25822191	896	42.32	5.21	12	0.57	82.00	666.00	4885	20230801	-28.97	2710	20221227	28.04	4885	-28.97	20230801	2725	27.34	20230228	4885	-28.97	20230801	2710	28.04	20221227	0.18	N	307180	100	25 억		157345	N	N	0	N	00	N
61	20231219	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	65	2	1.90	423063865	121861	87.85	3450	3520	3400	4450	2400	3425	3471.69	0.61	0	11578	3515	3470	3380	3335	3245	3492	3357	26	1025	100	2320	5	1	25822191	901	42.56	5.24	12	0.47	82.00	666.00	4885	20230801	-28.56	2710	20221227	28.78	4885	-28.56	20230801	2725	28.07	20230228	4885	-28.56	20230801	2710	28.78	20221227	0.18	N	307180	100	25 억		157345	N	N	0	N	00	N
62	20231219	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	45	2	1.31	355109435	102422	73.84	3450	3520	3400	4450	2400	3425	3467.12	0.61	0	7670	3515	3470	3380	3335	3245	3492	3357	26	1025	100	2320	5	1	25822191	896	42.32	5.21	12	0.40	82.00	666.00	4885	20230801	-28.97	2710	20221227	28.04	4885	-28.97	20230801	2725	27.34	20230228	4885	-28.97	20230801	2710	28.04	20221227	0.18	N	307180	100	25 억		157345	N	N	0	N	00	N
63	20231219	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	70	2	2.04	266726675	77195	55.65	3450	3520	3400	4450	2400	3425	3455.23	0.61	0	16273	3515	3470	3380	3335	3245	3492	3357	26	1025	100	2320	5	1	25822191	902	42.62	5.25	12	0.30	82.00	666.00	4885	20230801	-28.45	2710	20221227	28.97	4885	-28.45	20230801	2725	28.26	20230228	4885	-28.45	20230801	2710	28.97	20221227	0.18	N	307180	100	25 억		157345	N	N	0	N	00	N
64	20231219	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	10	2	0.29	126668100	36938	26.63	3450	3470	3400	4450	2400	3425	3429.21	0.61	0	3257	3515	3470	3380	3335	3245	3492	3357	26	1025	100	2320	5	1	25822191	887	41.89	5.16	12	0.14	82.00	666.00	4885	20230801	-29.68	2710	20221227	26.75	4885	-29.68	20230801	2725	26.06	20230228	4885	-29.68	20230801	2710	26.75	20221227	0.18	N	307180	100	25 억		157345	N	N	0	N	00	N
65	20231219	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-20	5	-0.58	45001315	13076	9.43	3450	3470	3400	4450	2400	3425	3441.52	0.61	0	-5774	3515	3470	3380	3335	3245	3492	3357	26	1025	100	2320	5	1	25822191	879	41.52	5.11	12	0.05	82.00	666.00	4885	20230801	-30.30	2710	20221227	25.65	4885	-30.30	20230801	2725	24.95	20230228	4885	-30.30	20230801	2710	25.65	20221227	0.18	N	307180	100	25 억		157345	N	N	0	N	00	N
66	20231218	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	105	2	3.16	466705620	137837	98.38	3320	3425	3290	4315	2325	3320	3385.92	0.62	0	-3641	3490	3405	3305	3220	3120	3447	3262	26	995	100	2250	5	1	25822191	884	41.77	5.14	12	0.53	82.00	666.00	4885	20230801	-29.89	2710	20221227	26.38	4885	-29.89	20230801	2725	25.69	20230228	4885	-29.89	20230801	2710	26.38	20221227	0.18	N	307180	100	25 억		160094	N	N	0	N	00	N
67	20231218	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	85	2	2.56	400707330	118539	84.61	3320	3420	3290	4315	2325	3320	3380.38	0.62	0	-2521	3490	3405	3305	3220	3120	3447	3262	26	995	100	2250	5	1	25822191	879	41.52	5.11	12	0.46	82.00	666.00	4885	20230801	-30.30	2710	20221227	25.65	4885	-30.30	20230801	2725	24.95	20230228	4885	-30.30	20230801	2710	25.65	20221227	0.18	N	307180	100	25 억		160094	N	N	0	N	00	N
68	20231218	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	60	2	1.81	311782325	92338	65.91	3320	3400	3290	4315	2325	3320	3376.53	0.62	0	-8257	3490	3405	3305	3220	3120	3447	3262	26	995	100	2250	5	1	25822191	873	41.22	5.08	12	0.36	82.00	666.00	4885	20230801	-30.81	2710	20221227	24.72	4885	-30.81	20230801	2725	24.04	20230228	4885	-30.81	20230801	2710	24.72	20221227	0.18	N	307180	100	25 억		160094	N	N	0	N	00	N
69	20231218	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	70	2	2.11	224024895	66450	47.43	3320	3395	3290	4315	2325	3320	3371.33	0.62	0	-12805	3490	3405	3305	3220	3120	3447	3262	26	995	100	2250	5	1	25822191	875	41.34	5.09	12	0.26	82.00	666.00	4885	20230801	-30.60	2710	20221227	25.09	4885	-30.60	20230801	2725	24.40	20230228	4885	-30.60	20230801	2710	25.09	20221227	0.18	N	307180	100	25 억		160094	N	N	0	N	00	N
70	20231218	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	60	2	1.81	191464755	56834	40.56	3320	3395	3290	4315	2325	3320	3368.84	0.62	0	-13305	3490	3405	3305	3220	3120	3447	3262	26	995	100	2250	5	1	25822191	873	41.22	5.08	12	0.22	82.00	666.00	4885	20230801	-30.81	2710	20221227	24.72	4885	-30.81	20230801	2725	24.04	20230228	4885	-30.81	20230801	2710	24.72	20221227	0.18	N	307180	100	25 억		160094	N	N	0	N	00	N
71	20231218	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	60	2	1.81	82378300	24627	17.58	3320	3385	3290	4315	2325	3320	3345.04	0.62	0	-1187	3490	3405	3305	3220	3120	3447	3262	26	995	100	2250	5	1	25822191	873	41.22	5.08	12	0.10	82.00	666.00	4885	20230801	-30.81	2710	20221227	24.72	4885	-30.81	20230801	2725	24.04	20230228	4885	-30.81	20230801	2710	24.72	20221227	0.18	N	307180	100	25 억		160094	N	N	0	N	00	N
72	20231218	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	55	2	1.66	43756420	13135	9.37	3320	3385	3290	4315	2325	3320	3331.28	0.62	0	-530	3490	3405	3305	3220	3120	3447	3262	26	995	100	2250	5	1	25822191	871	41.16	5.07	12	0.05	82.00	666.00	4885	20230801	-30.91	2710	20221227	24.54	4885	-30.91	20230801	2725	23.85	20230228	4885	-30.91	20230801	2710	24.54	20221227	0.18	N	307180	100	25 억		160094	N	N	0	N	00	N
73	20231218	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	0	3	0.00	8246385	2475	1.77	3320	3380	3320	4315	2325	3320	3331.87	0.62	0	-751	3490	3405	3305	3220	3120	3447	3262	26	995	100	2250	5	1	25822191	857	40.49	4.98	12	0.01	82.00	666.00	4885	20230801	-32.04	2710	20221227	22.51	4885	-32.04	20230801	2725	21.83	20230228	4885	-32.04	20230801	2710	22.51	20221227	0.18	N	307180	100	25 억		160094	N	N	0	N	00	N
74	20231215	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	85	2	2.63	462232100	140091	184.34	3235	3390	3205	4205	2265	3235	3299.51	0.53	0	23117	3305	3270	3215	3180	3125	3242	3152	26	970	100	2190	5	1	25822191	857	40.49	4.98	12	0.54	82.00	666.00	4885	20230801	-32.04	2710	20221227	22.51	4885	-32.04	20230801	2725	21.83	20230228	4885	-32.04	20230801	2710	22.51	20221227	0.16	N	307180	100	25 억		137912	N	N	0	N	00	N
75	20231215	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	85	2	2.63	446221995	135269	177.99	3235	3390	3205	4205	2265	3235	3298.77	0.53	0	25386	3305	3270	3215	3180	3125	3242	3152	26	970	100	2190	5	1	25822191	857	40.49	4.98	12	0.52	82.00	666.00	4885	20230801	-32.04	2710	20221227	22.51	4885	-32.04	20230801	2725	21.83	20230228	4885	-32.04	20230801	2710	22.51	20221227	0.16	N	307180	100	25 억		137912	N	N	0	N	00	N
76	20231215	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	105	2	3.25	392110895	118914	156.47	3235	3390	3205	4205	2265	3235	3297.43	0.53	0	26204	3305	3270	3215	3180	3125	3242	3152	26	970	100	2190	5	1	25822191	862	40.73	5.02	12	0.46	82.00	666.00	4885	20230801	-31.63	2710	20221227	23.25	4885	-31.63	20230801	2725	22.57	20230228	4885	-31.63	20230801	2710	23.25	20221227	0.16	N	307180	100	25 억		137912	N	N	0	N	00	N
77	20231215	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	60	2	1.85	230443260	70428	92.67	3235	3310	3205	4205	2265	3235	3272.04	0.53	0	15596	3305	3270	3215	3180	3125	3242	3152	26	970	100	2190	5	1	25822191	851	40.18	4.95	12	0.27	82.00	666.00	4885	20230801	-32.55	2710	20221227	21.59	4885	-32.55	20230801	2725	20.92	20230228	4885	-32.55	20230801	2710	21.59	20221227	0.16	N	307180	100	25 억		137912	N	N	0	N	00	N
78	20231215	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	45	2	1.39	123428690	37881	49.85	3235	3290	3205	4205	2265	3235	3258.33	0.53	0	-1298	3305	3270	3215	3180	3125	3242	3152	26	970	100	2190	5	1	25822191	847	40.00	4.92	12	0.15	82.00	666.00	4885	20230801	-32.86	2710	20221227	21.03	4885	-32.86	20230801	2725	20.37	20230228	4885	-32.86	20230801	2710	21.03	20221227	0.16	N	307180	100	25 억		137912	N	N	0	N	00	N
79	20231215	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-10	5	-0.31	72767810	22429	29.51	3235	3290	3205	4205	2265	3235	3244.36	0.53	0	360	3305	3270	3215	3180	3125	3242	3152	26	970	100	2190	5	1	25822191	833	39.33	4.84	12	0.09	82.00	666.00	4885	20230801	-33.98	2710	20221227	19.00	4885	-33.98	20230801	2725	18.35	20230228	4885	-33.98	20230801	2710	19.00	20221227	0.16	N	307180	100	25 억		137912	N	N	0	N	00	N
80	20231215	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	5	2	0.15	40203115	12362	16.27	3235	3290	3205	4205	2265	3235	3252.15	0.53	0	330	3305	3270	3215	3180	3125	3242	3152	26	970	100	2190	5	1	25822191	837	39.51	4.86	12	0.05	82.00	666.00	4885	20230801	-33.67	2710	20221227	19.56	4885	-33.67	20230801	2725	18.90	20230228	4885	-33.67	20230801	2710	19.56	20221227	0.16	N	307180	100	25 억		137912	N	N	0	N	00	N
81	20231215	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	0	3	0.00	532510	166	0.22	3235	3235	3205	4205	2265	3235	3207.89	0.53	0	69	3305	3270	3215	3180	3125	3242	3152	26	970	100	2190	5	1	25822191	835	39.45	4.86	12	0.00	82.00	666.00	4885	20230801	-33.78	2710	20221227	19.37	4885	-33.78	20230801	2725	18.72	20230228	4885	-33.78	20230801	2710	19.37	20221227	0.16	N	307180	100	25 억		137912	N	N	0	N	00	N
82	20231214	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-20	5	-0.61	243280160	75892	35.64	3250	3250	3160	4230	2280	3255	3205.59	0.55	0	-3438	3378	3316	3198	3136	3018	3347	3167	26	975	100	2210	5	1	25822191	835	39.45	4.86	12	0.29	82.00	666.00	4885	20230801	-33.78	2710	20221227	19.37	4885	-33.78	20230801	2725	18.72	20230228	4885	-33.78	20230801	2710	19.37	20221227	0.16	N	307180	100	25 억		141293	N	N	0	N	00	N
83	20231214	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-30	5	-0.92	227230280	70916	33.30	3250	3250	3160	4230	2280	3255	3204.22	0.55	0	-3929	3378	3316	3198	3136	3018	3347	3167	26	975	100	2210	5	1	25822191	833	39.33	4.84	12	0.27	82.00	666.00	4885	20230801	-33.98	2710	20221227	19.00	4885	-33.98	20230801	2725	18.35	20230228	4885	-33.98	20230801	2710	19.00	20221227	0.16	N	307180	100	25 억		141293	N	N	0	N	00	N
84	20231214	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-20	5	-0.61	190933575	59628	28.00	3250	3250	3160	4230	2280	3255	3202.08	0.55	0	-6242	3378	3316	3198	3136	3018	3347	3167	26	975	100	2210	5	1	25822191	835	39.45	4.86	12	0.23	82.00	666.00	4885	20230801	-33.78	2710	20221227	19.37	4885	-33.78	20230801	2725	18.72	20230228	4885	-33.78	20230801	2710	19.37	20221227	0.16	N	307180	100	25 억		141293	N	N	0	N	00	N
85	20231214	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-75	5	-2.30	131294660	41088	19.29	3250	3250	3160	4230	2280	3255	3195.45	0.55	0	-11072	3378	3316	3198	3136	3018	3347	3167	26	975	100	2210	5	1	25822191	821	38.78	4.77	12	0.16	82.00	666.00	4885	20230801	-34.90	2710	20221227	17.34	4885	-34.90	20230801	2725	16.70	20230228	4885	-34.90	20230801	2710	17.34	20221227	0.16	N	307180	100	25 억		141293	N	N	0	N	00	N
86	20231214	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-60	5	-1.84	120466955	37688	17.70	3250	3250	3160	4230	2280	3255	3196.43	0.55	0	-8306	3378	3316	3198	3136	3018	3347	3167	26	975	100	2210	5	1	25822191	825	38.96	4.80	12	0.15	82.00	666.00	4885	20230801	-34.60	2710	20221227	17.90	4885	-34.60	20230801	2725	17.25	20230228	4885	-34.60	20230801	2710	17.90	20221227	0.16	N	307180	100	25 억		141293	N	N	0	N	00	N
87	20231214	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-70	5	-2.15	106608405	33334	15.65	3250	3250	3160	4230	2280	3255	3198.19	0.55	0	-7023	3378	3316	3198	3136	3018	3347	3167	26	975	100	2210	5	1	25822191	822	38.84	4.78	12	0.13	82.00	666.00	4885	20230801	-34.80	2710	20221227	17.53	4885	-34.80	20230801	2725	16.88	20230228	4885	-34.80	20230801	2710	17.53	20221227	0.16	N	307180	100	25 억		141293	N	N	0	N	00	N
88	20231214	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-60	5	-1.84	89307795	27882	13.09	3250	3250	3175	4230	2280	3255	3203.06	0.55	0	-4366	3378	3316	3198	3136	3018	3347	3167	26	975	100	2210	5	1	25822191	825	38.96	4.80	12	0.11	82.00	666.00	4885	20230801	-34.60	2710	20221227	17.90	4885	-34.60	20230801	2725	17.25	20230228	4885	-34.60	20230801	2710	17.90	20221227	0.16	N	307180	100	25 억		141293	N	N	0	N	00	N
89	20231214	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-25	5	-0.77	7849200	2428	1.14	3250	3250	3220	4230	2280	3255	3232.78	0.55	0	21	3378	3316	3198	3136	3018	3347	3167	26	975	100	2210	5	1	25822191	834	39.39	4.85	12	0.01	82.00	666.00	4885	20230801	-33.88	2710	20221227	19.19	4885	-33.88	20230801	2725	18.53	20230228	4885	-33.88	20230801	2710	19.19	20221227	0.16	N	307180	100	25 억		141293	N	N	0	N	00	N
90	20231213	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	130	2	4.16	673498035	212682	530.97	3125	3260	3080	4060	2190	3125	3166.63	0.48	0	16012	3201	3162	3121	3082	3041	3142	3062	26	935	100	2120	5	1	25822191	841	39.70	4.89	12	0.82	82.00	666.00	4885	20230801	-33.37	2710	20221227	20.11	4885	-33.37	20230801	2725	19.45	20230228	4885	-33.37	20230801	2710	20.11	20221227	0.15	N	307180	100	25 억		123966	N	N	0	N	00	N
91	20231213	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	90	2	2.88	613491645	194176	484.77	3125	3245	3080	4060	2190	3125	3159.46	0.48	0	14625	3201	3162	3121	3082	3041	3142	3062	26	935	100	2120	5	1	25822191	830	39.21	4.83	12	0.75	82.00	666.00	4885	20230801	-34.19	2710	20221227	18.63	4885	-34.19	20230801	2725	17.98	20230228	4885	-34.19	20230801	2710	18.63	20221227	0.15	N	307180	100	25 억		123966	N	N	0	N	00	N
92	20231213	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	75	2	2.40	571240570	180953	451.76	3125	3245	3080	4060	2190	3125	3156.84	0.48	0	10438	3201	3162	3121	3082	3041	3142	3062	26	935	100	2120	5	1	25822191	826	39.02	4.80	12	0.70	82.00	666.00	4885	20230801	-34.49	2710	20221227	18.08	4885	-34.49	20230801	2725	17.43	20230228	4885	-34.49	20230801	2710	18.08	20221227	0.15	N	307180	100	25 억		123966	N	N	0	N	00	N
93	20231213	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	65	2	2.08	509880035	161795	403.93	3125	3190	3080	4060	2190	3125	3151.40	0.48	0	3510	3201	3162	3121	3082	3041	3142	3062	26	935	100	2120	5	1	25822191	824	38.90	4.79	12	0.63	82.00	666.00	4885	20230801	-34.70	2710	20221227	17.71	4885	-34.70	20230801	2725	17.06	20230228	4885	-34.70	20230801	2710	17.71	20221227	0.15	N	307180	100	25 억		123966	N	N	0	N	00	N
94	20231213	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	35	2	1.12	425878515	135267	337.70	3125	3185	3080	4060	2190	3125	3148.43	0.48	0	-9357	3201	3162	3121	3082	3041	3142	3062	26	935	100	2120	5	1	25822191	816	38.54	4.74	12	0.52	82.00	666.00	4885	20230801	-35.31	2710	20221227	16.61	4885	-35.31	20230801	2725	15.96	20230228	4885	-35.31	20230801	2710	16.61	20221227	0.15	N	307180	100	25 억		123966	N	N	0	N	00	N
95	20231213	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	20	2	0.64	411270900	130623	326.11	3125	3185	3080	4060	2190	3125	3148.53	0.48	0	-9354	3201	3162	3121	3082	3041	3142	3062	26	935	100	2120	5	1	25822191	812	38.35	4.72	12	0.51	82.00	666.00	4885	20230801	-35.62	2710	20221227	16.05	4885	-35.62	20230801	2725	15.41	20230228	4885	-35.62	20230801	2710	16.05	20221227	0.15	N	307180	100	25 억		123966	N	N	0	N	00	N
96	20231213	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-35	5	-1.12	40375000	13075	32.64	3125	3125	3080	4060	2190	3125	3087.95	0.48	0	-8782	3201	3162	3121	3082	3041	3142	3062	26	935	100	2120	5	1	25822191	798	37.68	4.64	12	0.05	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.15	N	307180	100	25 억		123966	N	N	0	N	00	N
97	20231213	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-40	5	-1.28	7405835	2397	5.98	3125	3125	3080	4060	2190	3125	3089.63	0.48	0	-1517	3201	3162	3121	3082	3041	3142	3062	26	935	100	2120	5	1	25822191	797	37.62	4.63	12	0.01	82.00	666.00	4885	20230801	-36.85	2710	20221227	13.84	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2710	13.84	20221227	0.15	N	307180	100	25 억		123966	N	N	0	N	00	N
98	20231212	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-5	5	-0.16	124215080	40055	107.44	3160	3160	3080	4065	2195	3130	3101.11	0.50	0	-3977	3223	3176	3133	3086	3043	3155	3065	26	935	100	2120	5	1	25822191	807	38.11	4.69	12	0.16	82.00	666.00	4885	20230801	-36.03	2710	20221227	15.31	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2710	15.31	20221227	0.15	N	307180	100	25 억		127943	N	N	0	N	00	N
99	20231212	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-10	5	-0.32	120533585	38876	104.28	3160	3160	3080	4065	2195	3130	3100.46	0.50	0	-3838	3223	3176	3133	3086	3043	3155	3065	26	935	100	2120	5	1	25822191	806	38.05	4.68	12	0.15	82.00	666.00	4885	20230801	-36.13	2710	20221227	15.13	4885	-36.13	20230801	2725	14.50	20230228	4885	-36.13	20230801	2710	15.13	20221227	0.15	N	307180	100	25 억		127943	N	N	0	N	00	N
100	20231212	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-10	5	-0.32	108776555	35101	94.15	3160	3160	3080	4065	2195	3130	3098.96	0.50	0	-2845	3223	3176	3133	3086	3043	3155	3065	26	935	100	2120	5	1	25822191	806	38.05	4.68	12	0.14	82.00	666.00	4885	20230801	-36.13	2710	20221227	15.13	4885	-36.13	20230801	2725	14.50	20230228	4885	-36.13	20230801	2710	15.13	20221227	0.15	N	307180	100	25 억		127943	N	N	0	N	00	N
101	20231212	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-25	5	-0.80	93630990	30224	81.07	3160	3160	3080	4065	2195	3130	3097.90	0.50	0	-3185	3223	3176	3133	3086	3043	3155	3065	26	935	100	2120	5	1	25822191	802	37.87	4.66	12	0.12	82.00	666.00	4885	20230801	-36.44	2710	20221227	14.58	4885	-36.44	20230801	2725	13.94	20230228	4885	-36.44	20230801	2710	14.58	20221227	0.15	N	307180	100	25 억		127943	N	N	0	N	00	N
102	20231212	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-20	5	-0.64	83321085	26901	72.16	3160	3160	3080	4065	2195	3130	3097.32	0.50	0	-3206	3223	3176	3133	3086	3043	3155	3065	26	935	100	2120	5	1	25822191	803	37.93	4.67	12	0.10	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.15	N	307180	100	25 억		127943	N	N	0	N	00	N
103	20231212	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-20	5	-0.64	54227805	17510	46.97	3160	3160	3080	4065	2195	3130	3096.96	0.50	0	-927	3223	3176	3133	3086	3043	3155	3065	26	935	100	2120	5	1	25822191	803	37.93	4.67	12	0.07	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.15	N	307180	100	25 억		127943	N	N	0	N	00	N
104	20231212	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-30	5	-0.96	35202890	11368	30.49	3160	3160	3080	4065	2195	3130	3096.67	0.50	0	-1613	3223	3176	3133	3086	3043	3155	3065	26	935	100	2120	5	1	25822191	800	37.80	4.65	12	0.04	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.15	N	307180	100	25 억		127943	N	N	0	N	00	N
105	20231212	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-15	5	-0.48	8257630	2652	7.11	3160	3160	3100	4065	2195	3130	3113.74	0.50	0	-1819	3223	3176	3133	3086	3043	3155	3065	26	935	100	2120	5	1	25822191	804	37.99	4.68	12	0.01	82.00	666.00	4885	20230801	-36.23	2710	20221227	14.94	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2710	14.94	20221227	0.15	N	307180	100	25 억		127943	N	N	0	N	00	N
106	20231211	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	20	2	0.64	115884930	37276	168.71	3180	3180	3090	4040	2180	3110	3108.83	0.50	4304	3142	3183	3146	3113	3076	3043	3130	3060	26	930	100	2110	5	1	25822191	808	38.17	4.70	12	0.14	82.00	666.00	4885	20230801	-35.93	2710	20221227	15.50	4885	-35.93	20230801	2725	14.86	20230228	4885	-35.93	20230801	2710	15.50	20221227	0.14	N	307180	100	25 억		129105	N	N	0	N	00	N
107	20231211	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	10	2	0.32	112211735	36101	163.39	3180	3180	3090	4040	2180	3110	3108.27	0.50	4304	3138	3183	3146	3113	3076	3043	3130	3060	26	930	100	2110	5	1	25822191	806	38.05	4.68	12	0.14	82.00	666.00	4885	20230801	-36.13	2710	20221227	15.13	4885	-36.13	20230801	2725	14.50	20230228	4885	-36.13	20230801	2710	15.13	20221227	0.14	N	307180	100	25 억		129105	N	N	0	N	00	N
108	20231211	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	5	2	0.16	102107800	32849	148.67	3180	3180	3090	4040	2180	3110	3108.40	0.50	4304	3139	3183	3146	3113	3076	3043	3130	3060	26	930	100	2110	5	1	25822191	804	37.99	4.68	12	0.13	82.00	666.00	4885	20230801	-36.23	2710	20221227	14.94	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2710	14.94	20221227	0.14	N	307180	100	25 억		129105	N	N	0	N	00	N
109	20231211	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	15	2	0.48	77055350	24771	112.11	3180	3180	3090	4040	2180	3110	3110.71	0.50	4304	3408	3183	3146	3113	3076	3043	3130	3060	26	930	100	2110	5	1	25822191	807	38.11	4.69	12	0.10	82.00	666.00	4885	20230801	-36.03	2710	20221227	15.31	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2710	15.31	20221227	0.14	N	307180	100	25 억		129105	N	N	0	N	00	N
110	20231211	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	20	2	0.64	72992055	23470	106.22	3180	3180	3090	4040	2180	3110	3110.02	0.50	4304	3979	3183	3146	3113	3076	3043	3130	3060	26	930	100	2110	5	1	25822191	808	38.17	4.70	12	0.09	82.00	666.00	4885	20230801	-35.93	2710	20221227	15.50	4885	-35.93	20230801	2725	14.86	20230228	4885	-35.93	20230801	2710	15.50	20221227	0.14	N	307180	100	25 억		129105	N	N	0	N	00	N
111	20231211	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	10	2	0.32	67833775	21818	98.75	3180	3180	3090	4040	2180	3110	3109.07	0.50	4304	4455	3183	3146	3113	3076	3043	3130	3060	26	930	100	2110	5	1	25822191	806	38.05	4.68	12	0.08	82.00	666.00	4885	20230801	-36.13	2710	20221227	15.13	4885	-36.13	20230801	2725	14.50	20230228	4885	-36.13	20230801	2710	15.13	20221227	0.14	N	307180	100	25 억		129105	N	N	0	N	00	N
112	20231211	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-20	5	-0.64	38604645	12382	56.04	3180	3180	3090	4040	2180	3110	3117.80	0.50	4304	553	3183	3146	3113	3076	3043	3130	3060	26	930	100	2110	5	1	25822191	798	37.68	4.64	12	0.05	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.14	N	307180	100	25 억		129105	N	N	0	N	00	N
113	20231211	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	20	2	0.64	8007405	2551	11.55	3180	3180	3130	4040	2180	3110	3138.93	0.50	4304	-239	3183	3146	3113	3076	3043	3130	3060	26	930	100	2110	5	1	25822191	808	38.17	4.70	12	0.01	82.00	666.00	4885	20230801	-35.93	2710	20221227	15.50	4885	-35.93	20230801	2725	14.86	20230228	4885	-35.93	20230801	2710	15.50	20221227	0.14	N	307180	100	25 억		129105	N	N	0	N	00	N
114	20231208	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	35	2	1.14	68386370	21949	42.29	3150	3150	3080	3995	2155	3075	3115.69	0.50	0	-3304	3188	3131	3098	3041	3008	3115	3025	26	920	100	2090	5	1	25822191	803	37.93	4.67	12	0.09	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.15	N	307180	100	25 억		129105	N	N	0	N	00	N
115	20231208	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	45	2	1.46	65303970	20957	40.38	3150	3150	3080	3995	2155	3075	3116.09	0.50	0	-3462	3188	3131	3098	3041	3008	3115	3025	26	920	100	2090	5	1	25822191	806	38.05	4.68	12	0.08	82.00	666.00	4885	20230801	-36.13	2710	20221227	15.13	4885	-36.13	20230801	2725	14.50	20230228	4885	-36.13	20230801	2710	15.13	20221227	0.15	N	307180	100	25 억		129105	N	N	0	N	00	N
116	20231208	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	55	2	1.79	56896530	18257	35.18	3150	3150	3080	3995	2155	3075	3116.42	0.50	0	-2806	3188	3131	3098	3041	3008	3115	3025	26	920	100	2090	5	1	25822191	808	38.17	4.70	12	0.07	82.00	666.00	4885	20230801	-35.93	2710	20221227	15.50	4885	-35.93	20230801	2725	14.86	20230228	4885	-35.93	20230801	2710	15.50	20221227	0.15	N	307180	100	25 억		129105	N	N	0	N	00	N
117	20231208	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	50	2	1.63	52014255	16684	32.15	3150	3150	3080	3995	2155	3075	3117.61	0.50	0	-2728	3188	3131	3098	3041	3008	3115	3025	26	920	100	2090	5	1	25822191	807	38.11	4.69	12	0.06	82.00	666.00	4885	20230801	-36.03	2710	20221227	15.31	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2710	15.31	20221227	0.15	N	307180	100	25 억		129105	N	N	0	N	00	N
118	20231208	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	55	2	1.79	46636215	14959	28.82	3150	3150	3080	3995	2155	3075	3117.60	0.50	0	-1098	3188	3131	3098	3041	3008	3115	3025	26	920	100	2090	5	1	25822191	808	38.17	4.70	12	0.06	82.00	666.00	4885	20230801	-35.93	2710	20221227	15.50	4885	-35.93	20230801	2725	14.86	20230228	4885	-35.93	20230801	2710	15.50	20221227	0.15	N	307180	100	25 억		129105	N	N	0	N	00	N
119	20231208	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	50	2	1.63	39276760	12603	24.29	3150	3150	3080	3995	2155	3075	3116.46	0.50	0	-1048	3188	3131	3098	3041	3008	3115	3025	26	920	100	2090	5	1	25822191	807	38.11	4.69	12	0.05	82.00	666.00	4885	20230801	-36.03	2710	20221227	15.31	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2710	15.31	20221227	0.15	N	307180	100	25 억		129105	N	N	0	N	00	N
120	20231208	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	25	2	0.81	21234705	6830	13.16	3150	3150	3080	3995	2155	3075	3109.03	0.50	0	-912	3188	3131	3098	3041	3008	3115	3025	26	920	100	2090	5	1	25822191	800	37.80	4.65	12	0.03	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.15	N	307180	100	25 억		129105	N	N	0	N	00	N
121	20231208	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	55	2	1.79	1218430	388	0.75	3150	3150	3080	3995	2155	3075	3140.28	0.50	0	-56	3188	3131	3098	3041	3008	3115	3025	26	920	100	2090	5	1	25822191	808	38.17	4.70	12	0.00	82.00	666.00	4885	20230801	-35.93	2710	20221227	15.50	4885	-35.93	20230801	2725	14.86	20230228	4885	-35.93	20230801	2710	15.50	20221227	0.15	N	307180	100	25 억		129105	N	N	0	N	00	N
122	20231207	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-80	5	-2.54	161010305	51794	95.31	3140	3155	3065	4100	2210	3155	3108.66	0.49	0	2081	3265	3210	3115	3060	2965	3237	3087	26	945	100	2140	5	1	25822191	794	37.50	4.62	12	0.20	82.00	666.00	4885	20230801	-37.05	2710	20221227	13.47	4885	-37.05	20230801	2725	12.84	20230228	4885	-37.05	20230801	2710	13.47	20221227	0.15	N	307180	100	25 억		127556	N	N	0	N	00	N
123	20231207	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-55	5	-1.74	156440855	50308	92.57	3140	3155	3065	4100	2210	3155	3109.66	0.49	0	3560	3265	3210	3115	3060	2965	3237	3087	26	945	100	2140	5	1	25822191	800	37.80	4.65	12	0.19	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.15	N	307180	100	25 억		127556	N	N	0	N	00	N
124	20231207	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-25	5	-0.79	126319405	40538	74.60	3140	3155	3085	4100	2210	3155	3116.07	0.49	0	1198	3265	3210	3115	3060	2965	3237	3087	26	945	100	2140	5	1	25822191	808	38.17	4.70	12	0.16	82.00	666.00	4885	20230801	-35.93	2710	20221227	15.50	4885	-35.93	20230801	2725	14.86	20230228	4885	-35.93	20230801	2710	15.50	20221227	0.15	N	307180	100	25 억		127556	N	N	0	N	00	N
125	20231207	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-60	5	-1.90	120089710	38539	70.92	3140	3155	3085	4100	2210	3155	3116.05	0.49	0	1168	3265	3210	3115	3060	2965	3237	3087	26	945	100	2140	5	1	25822191	799	37.74	4.65	12	0.15	82.00	666.00	4885	20230801	-36.64	2710	20221227	14.21	4885	-36.64	20230801	2725	13.58	20230228	4885	-36.64	20230801	2710	14.21	20221227	0.15	N	307180	100	25 억		127556	N	N	0	N	00	N
126	20231207	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-15	5	-0.48	107257100	34405	63.31	3140	3155	3085	4100	2210	3155	3117.48	0.49	0	-751	3265	3210	3115	3060	2965	3237	3087	26	945	100	2140	5	1	25822191	811	38.29	4.71	12	0.13	82.00	666.00	4885	20230801	-35.72	2710	20221227	15.87	4885	-35.72	20230801	2725	15.23	20230228	4885	-35.72	20230801	2710	15.87	20221227	0.15	N	307180	100	25 억		127556	N	N	0	N	00	N
127	20231207	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-15	5	-0.48	73363585	23497	43.24	3140	3155	3105	4100	2210	3155	3122.25	0.49	0	-1740	3265	3210	3115	3060	2965	3237	3087	26	945	100	2140	5	1	25822191	811	38.29	4.71	12	0.09	82.00	666.00	4885	20230801	-35.72	2710	20221227	15.87	4885	-35.72	20230801	2725	15.23	20230228	4885	-35.72	20230801	2710	15.87	20221227	0.15	N	307180	100	25 억		127556	N	N	0	N	00	N
128	20231207	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-30	5	-0.95	40118270	12844	23.63	3140	3155	3105	4100	2210	3155	3123.49	0.49	0	21	3265	3210	3115	3060	2965	3237	3087	26	945	100	2140	5	1	25822191	807	38.11	4.69	12	0.05	82.00	666.00	4885	20230801	-36.03	2710	20221227	15.31	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2710	15.31	20221227	0.15	N	307180	100	25 억		127556	N	N	0	N	00	N
129	20231207	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-25	5	-0.79	2541775	809	1.49	3140	3150	3130	4100	2210	3155	3141.79	0.49	0	-365	3265	3210	3115	3060	2965	3237	3087	26	945	100	2140	5	1	25822191	808	38.17	4.70	12	0.00	82.00	666.00	4885	20230801	-35.93	2710	20221227	15.50	4885	-35.93	20230801	2725	14.86	20230228	4885	-35.93	20230801	2710	15.50	20221227	0.15	N	307180	100	25 억		127556	N	N	0	N	00	N
130	20231206	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	55	2	1.77	168548240	54294	111.75	3135	3170	3020	4030	2170	3100	3104.36	0.46	0	8720	3203	3151	3103	3051	3003	3177	3077	26	930	100	2100	5	1	25822191	815	38.48	4.74	12	0.21	82.00	666.00	4885	20230801	-35.41	2710	20221227	16.42	4885	-35.41	20230801	2725	15.78	20230228	4885	-35.41	20230801	2710	16.42	20221227	0.15	N	307180	100	25 억		118836	N	N	0	N	00	N
131	20231206	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	50	2	1.61	164629430	53051	109.19	3135	3170	3020	4030	2170	3100	3103.23	0.46	0	8627	3203	3151	3103	3051	3003	3177	3077	26	930	100	2100	5	1	25822191	813	38.41	4.73	12	0.21	82.00	666.00	4885	20230801	-35.52	2710	20221227	16.24	4885	-35.52	20230801	2725	15.60	20230228	4885	-35.52	20230801	2710	16.24	20221227	0.15	N	307180	100	25 억		118836	N	N	0	N	00	N
132	20231206	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	40	2	1.29	155381930	50103	103.12	3135	3170	3020	4030	2170	3100	3101.25	0.46	0	7425	3203	3151	3103	3051	3003	3177	3077	26	930	100	2100	5	1	25822191	811	38.29	4.71	12	0.19	82.00	666.00	4885	20230801	-35.72	2710	20221227	15.87	4885	-35.72	20230801	2725	15.23	20230228	4885	-35.72	20230801	2710	15.87	20221227	0.15	N	307180	100	25 억		118836	N	N	0	N	00	N
133	20231206	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	20	2	0.65	129937140	41972	86.39	3135	3135	3020	4030	2170	3100	3095.81	0.46	0	3960	3203	3151	3103	3051	3003	3177	3077	26	930	100	2100	5	1	25822191	806	38.05	4.68	12	0.16	82.00	666.00	4885	20230801	-36.13	2710	20221227	15.13	4885	-36.13	20230801	2725	14.50	20230228	4885	-36.13	20230801	2710	15.13	20221227	0.15	N	307180	100	25 억		118836	N	N	0	N	00	N
134	20231206	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	15	2	0.48	121344920	39211	80.70	3135	3135	3020	4030	2170	3100	3094.67	0.46	0	3308	3203	3151	3103	3051	3003	3177	3077	26	930	100	2100	5	1	25822191	804	37.99	4.68	12	0.15	82.00	666.00	4885	20230801	-36.23	2710	20221227	14.94	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2710	14.94	20221227	0.15	N	307180	100	25 억		118836	N	N	0	N	00	N
135	20231206	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	0	3	0.00	97323265	31478	64.79	3135	3135	3020	4030	2170	3100	3091.79	0.46	0	1753	3203	3151	3103	3051	3003	3177	3077	26	930	100	2100	5	1	25822191	800	37.80	4.65	12	0.12	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.15	N	307180	100	25 억		118836	N	N	0	N	00	N
136	20231206	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	10	2	0.32	67334315	21839	44.95	3135	3135	3020	4030	2170	3100	3083.21	0.46	0	-4853	3203	3151	3103	3051	3003	3177	3077	26	930	100	2100	5	1	25822191	803	37.93	4.67	12	0.08	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.15	N	307180	100	25 억		118836	N	N	0	N	00	N
137	20231206	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	5	2	0.16	10240315	3297	6.79	3135	3135	3080	4030	2170	3100	3105.95	0.46	0	-2392	3203	3151	3103	3051	3003	3177	3077	26	930	100	2100	5	1	25822191	802	37.87	4.66	12	0.01	82.00	666.00	4885	20230801	-36.44	2710	20221227	14.58	4885	-36.44	20230801	2725	13.94	20230228	4885	-36.44	20230801	2710	14.58	20221227	0.15	N	307180	100	25 억		118836	N	N	0	N	00	N
138	20231205	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	0	3	0.00	150271165	48580	57.88	3060	3155	3055	4030	2170	3100	3093.27	0.44	0	5337	3213	3156	3083	3026	2953	3120	2990	26	930	100	2100	5	1	25822191	800	37.80	4.65	12	0.19	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.15	N	307180	100	25 억		113479	N	N	0	N	00	N
139	20231205	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	5	2	0.16	144017855	46563	55.47	3060	3155	3055	4030	2170	3100	3092.97	0.44	0	5353	3213	3156	3083	3026	2953	3120	2990	26	930	100	2100	5	1	25822191	802	37.87	4.66	12	0.18	82.00	666.00	4885	20230801	-36.44	2710	20221227	14.58	4885	-36.44	20230801	2725	13.94	20230228	4885	-36.44	20230801	2710	14.58	20221227	0.15	N	307180	100	25 억		113479	N	N	0	N	00	N
140	20231205	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-5	5	-0.16	137993025	44619	53.16	3060	3155	3055	4030	2170	3100	3092.70	0.44	0	5385	3213	3156	3083	3026	2953	3120	2990	26	930	100	2100	5	1	25822191	799	37.74	4.65	12	0.17	82.00	666.00	4885	20230801	-36.64	2710	20221227	14.21	4885	-36.64	20230801	2725	13.58	20230228	4885	-36.64	20230801	2710	14.21	20221227	0.15	N	307180	100	25 억		113479	N	N	0	N	00	N
141	20231205	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	0	3	0.00	91582275	29684	35.36	3060	3110	3055	4030	2170	3100	3085.24	0.44	0	3094	3213	3156	3083	3026	2953	3120	2990	26	930	100	2100	5	1	25822191	800	37.80	4.65	12	0.11	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.15	N	307180	100	25 억		113479	N	N	0	N	00	N
142	20231205	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	10	2	0.32	71399175	23157	27.59	3060	3110	3055	4030	2170	3100	3083.27	0.44	0	2783	3213	3156	3083	3026	2953	3120	2990	26	930	100	2100	5	1	25822191	803	37.93	4.67	12	0.09	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.15	N	307180	100	25 억		113479	N	N	0	N	00	N
143	20231205	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-15	5	-0.48	65180495	21141	25.19	3060	3110	3055	4030	2170	3100	3083.13	0.44	0	2106	3213	3156	3083	3026	2953	3120	2990	26	930	100	2100	5	1	25822191	797	37.62	4.63	12	0.08	82.00	666.00	4885	20230801	-36.85	2710	20221227	13.84	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2710	13.84	20221227	0.15	N	307180	100	25 억		113479	N	N	0	N	00	N
144	20231205	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-10	5	-0.32	49219930	15984	19.04	3060	3110	3055	4030	2170	3100	3079.32	0.44	0	2520	3213	3156	3083	3026	2953	3120	2990	26	930	100	2100	5	1	25822191	798	37.68	4.64	12	0.06	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.15	N	307180	100	25 억		113479	N	N	0	N	00	N
145	20231205	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-10	5	-0.32	18240025	5956	7.10	3060	3090	3055	4030	2170	3100	3062.46	0.44	0	3464	3213	3156	3083	3026	2953	3120	2990	26	930	100	2100	5	1	25822191	798	37.68	4.64	12	0.02	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.15	N	307180	100	25 억		113479	N	N	0	N	00	N
146	20231204	160937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-10	5	-0.32	257653890	83638	77.58	3140	3140	3010	4040	2180	3110	3080.58	0.39	0	10348	3203	3156	3113	3066	3023	3135	3045	26	930	100	2110	5	1	25822191	800	37.80	4.65	12	0.32	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.16	N	307180	100	25 억		101377	N	N	0	N	00	N
147	20231204	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-10	5	-0.32	239249115	77686	72.06	3140	3140	3010	4040	2180	3110	3079.69	0.39	0	10160	3203	3156	3113	3066	3023	3135	3045	26	930	100	2110	5	1	25822191	800	37.80	4.65	12	0.30	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.16	N	307180	100	25 억		101377	N	N	0	N	00	N
148	20231204	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-10	5	-0.32	231331415	75129	69.69	3140	3140	3010	4040	2180	3110	3079.12	0.39	0	9641	3203	3156	3113	3066	3023	3135	3045	26	930	100	2110	5	1	25822191	800	37.80	4.65	12	0.29	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.16	N	307180	100	25 억		101377	N	N	0	N	00	N
149	20231204	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	0	3	0.00	219238480	71231	66.08	3140	3140	3010	4040	2180	3110	3077.85	0.39	0	10666	3203	3156	3113	3066	3023	3135	3045	26	930	100	2110	5	1	25822191	803	37.93	4.67	12	0.28	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.16	N	307180	100	25 억		101377	N	N	0	N	00	N
150	20231204	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-5	5	-0.16	137414035	44713	41.48	3140	3140	3010	4040	2180	3110	3073.25	0.39	0	-4437	3203	3156	3113	3066	3023	3135	3045	26	930	100	2110	5	1	25822191	802	37.87	4.66	12	0.17	82.00	666.00	4885	20230801	-36.44	2710	20221227	14.58	4885	-36.44	20230801	2725	13.94	20230228	4885	-36.44	20230801	2710	14.58	20221227	0.16	N	307180	100	25 억		101377	N	N	0	N	00	N
151	20231204	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-5	5	-0.16	128777985	41923	38.89	3140	3140	3010	4040	2180	3110	3071.77	0.39	0	-4742	3203	3156	3113	3066	3023	3135	3045	26	930	100	2110	5	1	25822191	802	37.87	4.66	12	0.16	82.00	666.00	4885	20230801	-36.44	2710	20221227	14.58	4885	-36.44	20230801	2725	13.94	20230228	4885	-36.44	20230801	2710	14.58	20221227	0.16	N	307180	100	25 억		101377	N	N	0	N	00	N
152	20231204	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-40	5	-1.29	109075250	35522	32.95	3140	3140	3010	4040	2180	3110	3070.64	0.39	0	-6668	3203	3156	3113	3066	3023	3135	3045	26	930	100	2110	5	1	25822191	793	37.44	4.61	12	0.14	82.00	666.00	4885	20230801	-37.15	2710	20221227	13.28	4885	-37.15	20230801	2725	12.66	20230228	4885	-37.15	20230801	2710	13.28	20221227	0.16	N	307180	100	25 억		101377	N	N	0	N	00	N
153	20231204	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-75	5	-2.41	70768515	23122	21.45	3140	3140	3010	4040	2180	3110	3060.66	0.39	0	-7493	3203	3156	3113	3066	3023	3135	3045	26	930	100	2110	5	1	25822191	784	37.01	4.56	12	0.09	82.00	666.00	4885	20230801	-37.87	2710	20221227	11.99	4885	-37.87	20230801	2725	11.38	20230228	4885	-37.87	20230801	2710	11.99	20221227	0.16	N	307180	100	25 억		101377	N	N	0	N	00	N
154	20231201	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-65	5	-2.05	333664950	107519	12.00	3160	3160	3070	4125	2225	3175	3103.29	0.35	0	9475	3688	3431	3228	2971	2768	3560	3100	26	950	100	2150	5	1	25822191	803	37.93	4.67	12	0.42	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.16	N	307180	100	25 억		89803	N	N	0	N	00	N
155	20231201	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-90	5	-2.83	304794425	98141	10.95	3160	3160	3070	4125	2225	3175	3105.68	0.35	0	11036	3688	3431	3228	2971	2768	3560	3100	26	950	100	2150	5	1	25822191	797	37.62	4.63	12	0.38	82.00	666.00	4885	20230801	-36.85	2710	20221227	13.84	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2710	13.84	20221227	0.16	N	307180	100	25 억		89803	N	N	0	N	00	N
156	20231201	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-70	5	-2.20	259331370	83400	9.31	3160	3160	3085	4125	2225	3175	3109.49	0.35	0	19330	3688	3431	3228	2971	2768	3560	3100	26	950	100	2150	5	1	25822191	802	37.87	4.66	12	0.32	82.00	666.00	4885	20230801	-36.44	2710	20221227	14.58	4885	-36.44	20230801	2725	13.94	20230228	4885	-36.44	20230801	2710	14.58	20221227	0.16	N	307180	100	25 억		89803	N	N	0	N	00	N
157	20231201	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-60	5	-1.89	222506715	71521	7.98	3160	3160	3085	4125	2225	3175	3111.07	0.35	0	20204	3688	3431	3228	2971	2768	3560	3100	26	950	100	2150	5	1	25822191	804	37.99	4.68	12	0.28	82.00	666.00	4885	20230801	-36.23	2710	20221227	14.94	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2710	14.94	20221227	0.16	N	307180	100	25 억		89803	N	N	0	N	00	N
158	20231201	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-80	5	-2.52	209783115	67421	7.53	3160	3160	3085	4125	2225	3175	3111.54	0.35	0	19638	3688	3431	3228	2971	2768	3560	3100	26	950	100	2150	5	1	25822191	799	37.74	4.65	12	0.26	82.00	666.00	4885	20230801	-36.64	2710	20221227	14.21	4885	-36.64	20230801	2725	13.58	20230228	4885	-36.64	20230801	2710	14.21	20221227	0.16	N	307180	100	25 억		89803	N	N	0	N	00	N
159	20231201	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-50	5	-1.57	168165235	54011	6.03	3160	3160	3085	4125	2225	3175	3113.54	0.35	0	18651	3688	3431	3228	2971	2768	3560	3100	26	950	100	2150	5	1	25822191	807	38.11	4.69	12	0.21	82.00	666.00	4885	20230801	-36.03	2710	20221227	15.31	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2710	15.31	20221227	0.16	N	307180	100	25 억		89803	N	N	0	N	00	N
160	20231201	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-40	5	-1.26	155908220	50088	5.59	3160	3160	3085	4125	2225	3175	3112.69	0.35	0	17250	3688	3431	3228	2971	2768	3560	3100	26	950	100	2150	5	1	25822191	810	38.23	4.71	12	0.19	82.00	666.00	4885	20230801	-35.82	2710	20221227	15.68	4885	-35.82	20230801	2725	15.05	20230228	4885	-35.82	20230801	2710	15.68	20221227	0.16	N	307180	100	25 억		89803	N	N	0	N	00	N
161	20231201	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-65	5	-2.05	32638730	10438	1.17	3160	3160	3110	4125	2225	3175	3126.91	0.35	0	778	3688	3431	3228	2971	2768	3560	3100	26	950	100	2150	5	1	25822191	803	37.93	4.67	12	0.04	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.16	N	307180	100	25 억		89803	N	N	0	N	00	N