KissMeData/263600/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	161149	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9300	460	2	5.20	5252195850	571182	180.85	8840	9410	8840	11490	6190	8840	9194.24	0.59	14947	25142	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1482	11.07	1.34	12	3.59	840.00	6918.00	14470	20230328	-35.73	6360	20230103	46.23	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	6360	46.23	20230103	4.85	N	263600	500	80 억		93418	N	N	0	N	00	N
3	20231229	151134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9300	460	2	5.20	5252195850	571182	180.85	8840	9410	8840	11490	6190	8840	9194.24	0.59	14947	25142	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1482	11.07	1.34	12	3.59	840.00	6918.00	14470	20230328	-35.73	6360	20230103	46.23	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	6360	46.23	20230103	4.85	N	263600	500	80 억		93418	N	N	0	N	00	N
4	20231229	141133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9300	460	2	5.20	5252195850	571182	180.85	8840	9410	8840	11490	6190	8840	9194.24	0.59	14947	25142	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1482	11.07	1.34	12	3.59	840.00	6918.00	14470	20230328	-35.73	6360	20230103	46.23	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	6360	46.23	20230103	4.85	N	263600	500	80 억		93418	N	N	0	N	00	N
5	20231229	131135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9300	460	2	5.20	5252195850	571182	180.85	8840	9410	8840	11490	6190	8840	9194.24	0.59	14947	25142	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1482	11.07	1.34	12	3.59	840.00	6918.00	14470	20230328	-35.73	6360	20230103	46.23	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	6360	46.23	20230103	4.85	N	263600	500	80 억		93418	N	N	0	N	00	N
6	20231229	121137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9300	460	2	5.20	5252195850	571182	180.85	8840	9410	8840	11490	6190	8840	9194.24	0.59	14947	25142	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1482	11.07	1.34	12	3.59	840.00	6918.00	14470	20230328	-35.73	6360	20230103	46.23	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	6360	46.23	20230103	4.85	N	263600	500	80 억		93418	N	N	0	N	00	N
7	20231229	111045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9300	460	2	5.20	5252195850	571182	180.85	8840	9410	8840	11490	6190	8840	9194.24	0.59	14947	25142	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1482	11.07	1.34	12	3.59	840.00	6918.00	14470	20230328	-35.73	6360	20230103	46.23	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	6360	46.23	20230103	4.85	N	263600	500	80 억		93418	N	N	0	N	00	N
8	20231229	101057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9300	460	2	5.20	5252195850	571182	180.85	8840	9410	8840	11490	6190	8840	9194.24	0.59	14947	25142	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1482	11.07	1.34	12	3.59	840.00	6918.00	14470	20230328	-35.73	6360	20230103	46.23	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	6360	46.23	20230103	4.85	N	263600	500	80 억		93418	N	N	0	N	00	N
9	20231229	091055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9300	460	2	5.20	5252195850	571182	180.85	8840	9410	8840	11490	6190	8840	9194.24	0.59	14947	25142	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1482	11.07	1.34	12	3.59	840.00	6918.00	14470	20230328	-35.73	6360	20230103	46.23	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	6360	46.23	20230103	4.85	N	263600	500	80 억		93418	N	N	0	N	00	N
10	20231228	161044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	460	2	5.20	5221101430	567838	179.79	8840	9410	8840	11490	6190	8840	9194.24	0.49	0	25142	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1482	11.07	1.34	12	3.56	840.00	6918.00	14470	20230328	-35.73	6360	20230103	46.23	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	6360	46.23	20230103	4.85	N	263600	500	80 억		78471	N	N	0	N	00	N
11	20231228	151053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	460	2	5.20	5036216250	547949	173.49	8840	9410	8840	11490	6190	8840	9191.03	0.49	0	23089	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1482	11.07	1.34	12	3.44	840.00	6918.00	14470	20230328	-35.73	6360	20230103	46.23	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	6360	46.23	20230103	4.85	N	263600	500	80 억		78471	N	N	0	N	00	N
12	20231228	141043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	510	2	5.77	4438624130	483876	153.21	8840	9410	8840	11490	6190	8840	9173.06	0.49	0	12535	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1489	11.13	1.35	12	3.04	840.00	6918.00	14470	20230328	-35.38	6360	20230103	47.01	14470	-35.38	20230328	6360	47.01	20230103	14470	-35.38	20230328	6360	47.01	20230103	4.85	N	263600	500	80 억		78471	N	N	0	N	00	N
13	20231228	131043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	420	2	4.75	3593415230	393236	124.51	8840	9320	8840	11490	6190	8840	9138.06	0.49	0	-7796	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1475	11.02	1.34	12	2.47	840.00	6918.00	14470	20230328	-36.01	6360	20230103	45.60	14470	-36.01	20230328	6360	45.60	20230103	14470	-36.01	20230328	6360	45.60	20230103	4.85	N	263600	500	80 억		78471	N	N	0	N	00	N
14	20231228	121047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	350	2	3.96	3256581810	356688	112.93	8840	9320	8840	11490	6190	8840	9130.06	0.49	0	-2559	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1464	10.94	1.33	12	2.24	840.00	6918.00	14470	20230328	-36.49	6360	20230103	44.50	14470	-36.49	20230328	6360	44.50	20230103	14470	-36.49	20230328	6360	44.50	20230103	4.85	N	263600	500	80 억		78471	N	N	0	N	00	N
15	20231228	111049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	430	2	4.86	2921691280	320439	101.46	8840	9320	8840	11490	6190	8840	9117.78	0.49	0	5141	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1477	11.04	1.34	12	2.01	840.00	6918.00	14470	20230328	-35.94	6360	20230103	45.75	14470	-35.94	20230328	6360	45.75	20230103	14470	-35.94	20230328	6360	45.75	20230103	4.85	N	263600	500	80 억		78471	N	N	0	N	00	N
16	20231228	101045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	270	2	3.05	1754369540	193749	61.35	8840	9200	8840	11490	6190	8840	9054.86	0.49	0	-15644	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1451	10.85	1.32	12	1.22	840.00	6918.00	14470	20230328	-37.04	6360	20230103	43.24	14470	-37.04	20230328	6360	43.24	20230103	14470	-37.04	20230328	6360	43.24	20230103	4.85	N	263600	500	80 억		78471	N	N	0	N	00	N
17	20231228	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	210	2	2.38	437054170	48599	15.39	8840	9110	8840	11490	6190	8840	8993.07	0.49	0	-8617	9246	9042	8786	8582	8326	9145	8685	80	2650	500	6360	10	1	15930310	1442	10.77	1.31	12	0.31	840.00	6918.00	14470	20230328	-37.46	6360	20230103	42.30	14470	-37.46	20230328	6360	42.30	20230103	14470	-37.46	20230328	6360	42.30	20230103	4.85	N	263600	500	80 억		78471	N	N	0	N	00	N
18	20231227	161033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	310	2	3.63	2768476940	314622	192.58	8560	8990	8530	11080	5980	8530	8799.17	0.31	0	29968	8876	8702	8576	8402	8276	8640	8340	80	2550	500	6140	10	1	15930310	1408	10.52	1.28	12	1.97	840.00	6918.00	14470	20230328	-38.91	6360	20230103	38.99	14470	-38.91	20230328	6360	38.99	20230103	14470	-38.91	20230328	6360	38.99	20230103	4.79	N	263600	500	80 억		49582	N	N	0	N	00	N
19	20231227	151049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	350	2	4.10	2628977890	298873	182.94	8560	8990	8530	11080	5980	8530	8796.30	0.31	0	30673	8876	8702	8576	8402	8276	8640	8340	80	2550	500	6140	10	1	15930310	1415	10.57	1.28	12	1.88	840.00	6918.00	14470	20230328	-38.63	6360	20230103	39.62	14470	-38.63	20230328	6360	39.62	20230103	14470	-38.63	20230328	6360	39.62	20230103	4.79	N	263600	500	80 억		49582	N	N	0	N	00	N
20	20231227	141044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	310	2	3.63	2404077880	273441	167.38	8560	8990	8530	11080	5980	8530	8791.94	0.31	0	30350	8876	8702	8576	8402	8276	8640	8340	80	2550	500	6140	10	1	15930310	1408	10.52	1.28	12	1.72	840.00	6918.00	14470	20230328	-38.91	6360	20230103	38.99	14470	-38.91	20230328	6360	38.99	20230103	14470	-38.91	20230328	6360	38.99	20230103	4.79	N	263600	500	80 억		49582	N	N	0	N	00	N
21	20231227	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	290	2	3.40	2197034570	250018	153.04	8560	8990	8530	11080	5980	8530	8787.51	0.31	0	31972	8876	8702	8576	8402	8276	8640	8340	80	2550	500	6140	10	1	15930310	1405	10.50	1.27	12	1.57	840.00	6918.00	14470	20230328	-39.05	6360	20230103	38.68	14470	-39.05	20230328	6360	38.68	20230103	14470	-39.05	20230328	6360	38.68	20230103	4.79	N	263600	500	80 억		49582	N	N	0	N	00	N
22	20231227	121037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	360	2	4.22	2059313470	234468	143.52	8560	8990	8530	11080	5980	8530	8782.92	0.31	0	32135	8876	8702	8576	8402	8276	8640	8340	80	2550	500	6140	10	1	15930310	1416	10.58	1.29	12	1.47	840.00	6918.00	14470	20230328	-38.56	6360	20230103	39.78	14470	-38.56	20230328	6360	39.78	20230103	14470	-38.56	20230328	6360	39.78	20230103	4.79	N	263600	500	80 억		49582	N	N	0	N	00	N
23	20231227	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	270	2	3.17	1465666820	167726	102.67	8560	8830	8530	11080	5980	8530	8738.46	0.31	0	23139	8876	8702	8576	8402	8276	8640	8340	80	2550	500	6140	10	1	15930310	1402	10.48	1.27	12	1.05	840.00	6918.00	14470	20230328	-39.18	6360	20230103	38.36	14470	-39.18	20230328	6360	38.36	20230103	14470	-39.18	20230328	6360	38.36	20230103	4.79	N	263600	500	80 억		49582	N	N	0	N	00	N
24	20231227	101044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	170	2	1.99	1015992510	116509	71.32	8560	8830	8530	11080	5980	8530	8720.29	0.31	0	5808	8876	8702	8576	8402	8276	8640	8340	80	2550	500	6140	10	1	15930310	1386	10.36	1.26	12	0.73	840.00	6918.00	14470	20230328	-39.88	6360	20230103	36.79	14470	-39.88	20230328	6360	36.79	20230103	14470	-39.88	20230328	6360	36.79	20230103	4.79	N	263600	500	80 억		49582	N	N	0	N	00	N
25	20231227	091047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	170	2	1.99	190414750	21991	13.46	8560	8730	8530	11080	5980	8530	8658.76	0.31	0	1135	8876	8702	8576	8402	8276	8640	8340	80	2550	500	6140	10	1	15930310	1386	10.36	1.26	12	0.14	840.00	6918.00	14470	20230328	-39.88	6360	20230103	36.79	14470	-39.88	20230328	6360	36.79	20230103	14470	-39.88	20230328	6360	36.79	20230103	4.79	N	263600	500	80 억		49582	N	N	0	N	00	N
26	20231226	161045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	-100	5	-1.16	1383163600	161798	10.24	8650	8750	8450	11210	6050	8630	8548.76	0.22	0	15250	9710	9170	8860	8320	8010	9015	8165	80	2580	500	6210	10	1	15930310	1359	10.15	1.23	12	1.02	840.00	6918.00	14470	20230328	-41.05	6360	20230103	34.12	14470	-41.05	20230328	6360	34.12	20230103	14470	-41.05	20230328	6360	34.12	20230103	4.82	N	263600	500	80 억		35489	N	N	0	N	00	N
27	20231226	151044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8550	-80	5	-0.93	1263392190	147764	9.35	8650	8750	8450	11210	6050	8630	8550.06	0.22	0	15711	9710	9170	8860	8320	8010	9015	8165	80	2580	500	6210	10	1	15930310	1362	10.18	1.24	12	0.93	840.00	6918.00	14470	20230328	-40.91	6360	20230103	34.43	14470	-40.91	20230328	6360	34.43	20230103	14470	-40.91	20230328	6360	34.43	20230103	4.82	N	263600	500	80 억		35489	N	N	0	N	00	N
28	20231226	141047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	-40	5	-0.46	1142185870	133598	8.45	8650	8750	8450	11210	6050	8630	8549.42	0.22	0	17918	9710	9170	8860	8320	8010	9015	8165	80	2580	500	6210	10	1	15930310	1368	10.23	1.24	12	0.84	840.00	6918.00	14470	20230328	-40.64	6360	20230103	35.06	14470	-40.64	20230328	6360	35.06	20230103	14470	-40.64	20230328	6360	35.06	20230103	4.82	N	263600	500	80 억		35489	N	N	0	N	00	N
29	20231226	131045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	-100	5	-1.16	1011123830	118314	7.49	8650	8750	8450	11210	6050	8630	8546.10	0.22	0	17745	9710	9170	8860	8320	8010	9015	8165	80	2580	500	6210	10	1	15930310	1359	10.15	1.23	12	0.74	840.00	6918.00	14470	20230328	-41.05	6360	20230103	34.12	14470	-41.05	20230328	6360	34.12	20230103	14470	-41.05	20230328	6360	34.12	20230103	4.82	N	263600	500	80 억		35489	N	N	0	N	00	N
30	20231226	121044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	-60	5	-0.70	915858040	107150	6.78	8650	8750	8450	11210	6050	8630	8547.43	0.22	0	17609	9710	9170	8860	8320	8010	9015	8165	80	2580	500	6210	10	1	15930310	1365	10.20	1.24	12	0.67	840.00	6918.00	14470	20230328	-40.77	6360	20230103	34.75	14470	-40.77	20230328	6360	34.75	20230103	14470	-40.77	20230328	6360	34.75	20230103	4.82	N	263600	500	80 억		35489	N	N	0	N	00	N
31	20231226	111049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	-50	5	-0.58	839580090	98271	6.22	8650	8750	8450	11210	6050	8630	8543.51	0.22	0	18809	9710	9170	8860	8320	8010	9015	8165	80	2580	500	6210	10	1	15930310	1367	10.21	1.24	12	0.62	840.00	6918.00	14470	20230328	-40.70	6360	20230103	34.91	14470	-40.70	20230328	6360	34.91	20230103	14470	-40.70	20230328	6360	34.91	20230103	4.82	N	263600	500	80 억		35489	N	N	0	N	00	N
32	20231226	101043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	-110	5	-1.27	467668830	54515	3.45	8650	8750	8450	11210	6050	8630	8578.71	0.22	0	-3218	9710	9170	8860	8320	8010	9015	8165	80	2580	500	6210	10	1	15930310	1357	10.14	1.23	12	0.34	840.00	6918.00	14470	20230328	-41.12	6360	20230103	33.96	14470	-41.12	20230328	6360	33.96	20230103	14470	-41.12	20230328	6360	33.96	20230103	4.82	N	263600	500	80 억		35489	N	N	0	N	00	N
33	20231226	091046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	-40	5	-0.46	191366060	22104	1.40	8650	8750	8590	11210	6050	8630	8657.54	0.22	0	808	9710	9170	8860	8320	8010	9015	8165	80	2580	500	6210	10	1	15930310	1368	10.23	1.24	12	0.14	840.00	6918.00	14470	20230328	-40.64	6360	20230103	35.06	14470	-40.64	20230328	6360	35.06	20230103	14470	-40.64	20230328	6360	35.06	20230103	4.82	N	263600	500	80 억		35489	N	N	0	N	00	N
34	20231222	161029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8630	250	2	2.98	14130812350	1576268	1219.60	8750	9400	8550	10890	5870	8380	8964.88	0.27	0	-7988	8613	8496	8383	8266	8153	8555	8325	80	2510	500	6030	10	1	15930310	1375	10.27	1.25	12	9.89	840.00	6918.00	14470	20230328	-40.36	6360	20230103	35.69	14470	-40.36	20230328	6360	35.69	20230103	14470	-40.36	20230328	6360	35.69	20230103	4.88	N	263600	500	80 억		42951	N	N	0	N	00	N
35	20231222	151027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8690	310	2	3.70	13716943120	1528165	1182.38	8750	9400	8600	10890	5870	8380	8976.09	0.27	0	-19435	8613	8496	8383	8266	8153	8555	8325	80	2510	500	6030	10	1	15930310	1384	10.35	1.26	12	9.59	840.00	6918.00	14470	20230328	-39.94	6360	20230103	36.64	14470	-39.94	20230328	6360	36.64	20230103	14470	-39.94	20230328	6360	36.64	20230103	4.88	N	263600	500	80 억		42951	N	N	0	N	00	N
36	20231222	141024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	390	2	4.65	13315320890	1481932	1146.61	8750	9400	8600	10890	5870	8380	8985.11	0.27	0	-24467	8613	8496	8383	8266	8153	8555	8325	80	2510	500	6030	10	1	15930310	1397	10.44	1.27	12	9.30	840.00	6918.00	14470	20230328	-39.39	6360	20230103	37.89	14470	-39.39	20230328	6360	37.89	20230103	14470	-39.39	20230328	6360	37.89	20230103	4.88	N	263600	500	80 억		42951	N	N	0	N	00	N
37	20231222	131025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	290	2	3.46	12947266540	1439785	1114.00	8750	9400	8600	10890	5870	8380	8992.50	0.27	0	-23642	8613	8496	8383	8266	8153	8555	8325	80	2510	500	6030	10	1	15930310	1381	10.32	1.25	12	9.04	840.00	6918.00	14470	20230328	-40.08	6360	20230103	36.32	14470	-40.08	20230328	6360	36.32	20230103	14470	-40.08	20230328	6360	36.32	20230103	4.88	N	263600	500	80 억		42951	N	N	0	N	00	N
38	20231222	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8720	340	2	4.06	12574936490	1396900	1080.82	8750	9400	8600	10890	5870	8380	9002.03	0.27	0	-22268	8613	8496	8383	8266	8153	8555	8325	80	2510	500	6030	10	1	15930310	1389	10.38	1.26	12	8.77	840.00	6918.00	14470	20230328	-39.74	6360	20230103	37.11	14470	-39.74	20230328	6360	37.11	20230103	14470	-39.74	20230328	6360	37.11	20230103	4.88	N	263600	500	80 억		42951	N	N	0	N	00	N
39	20231222	111023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	640	2	7.64	11401073980	1263251	977.41	8750	9400	8740	10890	5870	8380	9025.19	0.27	0	-18422	8613	8496	8383	8266	8153	8555	8325	80	2510	500	6030	10	1	15930310	1437	10.74	1.30	12	7.93	840.00	6918.00	14470	20230328	-37.66	6360	20230103	41.82	14470	-37.66	20230328	6360	41.82	20230103	14470	-37.66	20230328	6360	41.82	20230103	4.88	N	263600	500	80 억		42951	N	N	0	N	00	N
40	20231222	101020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	530	2	6.32	10393632700	1151011	890.57	8750	9400	8740	10890	5870	8380	9030.00	0.27	0	-18745	8613	8496	8383	8266	8153	8555	8325	80	2510	500	6030	10	1	15930310	1419	10.61	1.29	12	7.23	840.00	6918.00	14470	20230328	-38.42	6360	20230103	40.09	14470	-38.42	20230328	6360	40.09	20230103	14470	-38.42	20230328	6360	40.09	20230103	4.88	N	263600	500	80 억		42951	N	N	0	N	00	N
41	20231222	091025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	670	2	8.00	6312510440	696454	538.86	8750	9400	8740	10890	5870	8380	9063.79	0.27	0	-18961	8613	8496	8383	8266	8153	8555	8325	80	2510	500	6030	10	1	15930310	1442	10.77	1.31	12	4.37	840.00	6918.00	14470	20230328	-37.46	6360	20230103	42.30	14470	-37.46	20230328	6360	42.30	20230103	14470	-37.46	20230328	6360	42.30	20230103	4.88	N	263600	500	80 억		42951	N	N	0	N	00	N
42	20231221	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-80	5	-0.95	1077123490	128493	62.33	8320	8500	8270	10990	5930	8460	8382.74	0.34	0	-11232	8740	8600	8450	8310	8160	8670	8380	80	2530	500	6090	10	1	15930310	1335	9.98	1.21	12	0.81	840.00	6918.00	14470	20230328	-42.09	6360	20230103	31.76	14470	-42.09	20230328	6360	31.76	20230103	14470	-42.09	20230328	6360	31.76	20230103	4.86	N	263600	500	80 억		54149	N	N	0	N	00	N
43	20231221	151021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-70	5	-0.83	1016695610	121279	58.83	8320	8500	8270	10990	5930	8460	8383.11	0.34	0	-10094	8740	8600	8450	8310	8160	8670	8380	80	2530	500	6090	10	1	15930310	1337	9.99	1.21	12	0.76	840.00	6918.00	14470	20230328	-42.02	6360	20230103	31.92	14470	-42.02	20230328	6360	31.92	20230103	14470	-42.02	20230328	6360	31.92	20230103	4.86	N	263600	500	80 억		54149	N	N	0	N	00	N
44	20231221	141018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-80	5	-0.95	893036480	106487	51.65	8320	8500	8270	10990	5930	8460	8386.34	0.34	0	-10592	8740	8600	8450	8310	8160	8670	8380	80	2530	500	6090	10	1	15930310	1335	9.98	1.21	12	0.67	840.00	6918.00	14470	20230328	-42.09	6360	20230103	31.76	14470	-42.09	20230328	6360	31.76	20230103	14470	-42.09	20230328	6360	31.76	20230103	4.86	N	263600	500	80 억		54149	N	N	0	N	00	N
45	20231221	131015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-100	5	-1.18	835937410	99653	48.34	8320	8500	8270	10990	5930	8460	8388.48	0.34	0	-11158	8740	8600	8450	8310	8160	8670	8380	80	2530	500	6090	10	1	15930310	1332	9.95	1.21	12	0.63	840.00	6918.00	14470	20230328	-42.23	6360	20230103	31.45	14470	-42.23	20230328	6360	31.45	20230103	14470	-42.23	20230328	6360	31.45	20230103	4.86	N	263600	500	80 억		54149	N	N	0	N	00	N
46	20231221	121022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-70	5	-0.83	773128800	92151	44.70	8320	8500	8270	10990	5930	8460	8389.80	0.34	0	-10889	8740	8600	8450	8310	8160	8670	8380	80	2530	500	6090	10	1	15930310	1337	9.99	1.21	12	0.58	840.00	6918.00	14470	20230328	-42.02	6360	20230103	31.92	14470	-42.02	20230328	6360	31.92	20230103	14470	-42.02	20230328	6360	31.92	20230103	4.86	N	263600	500	80 억		54149	N	N	0	N	00	N
47	20231221	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-120	5	-1.42	654882960	78083	37.87	8320	8500	8270	10990	5930	8460	8387.00	0.34	0	-5297	8740	8600	8450	8310	8160	8670	8380	80	2530	500	6090	10	1	15930310	1329	9.93	1.21	12	0.49	840.00	6918.00	14470	20230328	-42.36	6360	20230103	31.13	14470	-42.36	20230328	6360	31.13	20230103	14470	-42.36	20230328	6360	31.13	20230103	4.86	N	263600	500	80 억		54149	N	N	0	N	00	N
48	20231221	101017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	-30	5	-0.35	412451160	49076	23.80	8320	8500	8270	10990	5930	8460	8404.33	0.34	0	2780	8740	8600	8450	8310	8160	8670	8380	80	2530	500	6090	10	1	15930310	1343	10.04	1.22	12	0.31	840.00	6918.00	14470	20230328	-41.74	6360	20230103	32.55	14470	-41.74	20230328	6360	32.55	20230103	14470	-41.74	20230328	6360	32.55	20230103	4.86	N	263600	500	80 억		54149	N	N	0	N	00	N
49	20231221	091019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-70	5	-0.83	133671100	16075	7.80	8320	8390	8270	10990	5930	8460	8315.40	0.34	0	1998	8740	8600	8450	8310	8160	8670	8380	80	2530	500	6090	10	1	15930310	1337	9.99	1.21	12	0.10	840.00	6918.00	14470	20230328	-42.02	6360	20230103	31.92	14470	-42.02	20230328	6360	31.92	20230103	14470	-42.02	20230328	6360	31.92	20230103	4.86	N	263600	500	80 억		54149	N	N	0	N	00	N
50	20231220	161022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	180	2	2.17	1719888890	203638	202.12	8340	8590	8300	10760	5800	8280	8445.79	0.28	0	9728	8480	8380	8290	8190	8100	8335	8145	80	2480	500	5960	10	1	15930310	1348	10.07	1.22	12	1.28	840.00	6918.00	14470	20230328	-41.53	6360	20230103	33.02	14470	-41.53	20230328	6360	33.02	20230103	14470	-41.53	20230328	6360	33.02	20230103	4.84	N	263600	500	80 억		44737	N	N	0	N	00	N
51	20231220	151111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	160	2	1.93	1642684870	194500	193.05	8340	8590	8300	10760	5800	8280	8445.68	0.28	0	9915	8480	8380	8290	8190	8100	8335	8145	80	2480	500	5960	10	1	15930310	1345	10.05	1.22	12	1.22	840.00	6918.00	14470	20230328	-41.67	6360	20230103	32.70	14470	-41.67	20230328	6360	32.70	20230103	14470	-41.67	20230328	6360	32.70	20230103	4.84	N	263600	500	80 억		44737	N	N	0	N	00	N
52	20231220	141131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	200	2	2.42	1458577540	172687	171.40	8340	8590	8300	10760	5800	8280	8446.37	0.28	0	7533	8480	8380	8290	8190	8100	8335	8145	80	2480	500	5960	10	1	15930310	1351	10.10	1.23	12	1.08	840.00	6918.00	14470	20230328	-41.40	6360	20230103	33.33	14470	-41.40	20230328	6360	33.33	20230103	14470	-41.40	20230328	6360	33.33	20230103	4.84	N	263600	500	80 억		44737	N	N	0	N	00	N
53	20231220	131120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	130	2	1.57	1299704030	153868	152.72	8340	8590	8300	10760	5800	8280	8446.88	0.28	0	7325	8480	8380	8290	8190	8100	8335	8145	80	2480	500	5960	10	1	15930310	1340	10.01	1.22	12	0.97	840.00	6918.00	14470	20230328	-41.88	6360	20230103	32.23	14470	-41.88	20230328	6360	32.23	20230103	14470	-41.88	20230328	6360	32.23	20230103	4.84	N	263600	500	80 억		44737	N	N	0	N	00	N
54	20231220	121016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	200	2	2.42	1182045320	139906	138.86	8340	8590	8300	10760	5800	8280	8448.85	0.28	0	11655	8480	8380	8290	8190	8100	8335	8145	80	2480	500	5960	10	1	15930310	1351	10.10	1.23	12	0.88	840.00	6918.00	14470	20230328	-41.40	6360	20230103	33.33	14470	-41.40	20230328	6360	33.33	20230103	14470	-41.40	20230328	6360	33.33	20230103	4.84	N	263600	500	80 억		44737	N	N	0	N	00	N
55	20231220	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	220	2	2.66	955646590	113157	112.31	8340	8590	8300	10760	5800	8280	8445.32	0.28	0	18771	8480	8380	8290	8190	8100	8335	8145	80	2480	500	5960	10	1	15930310	1354	10.12	1.23	12	0.71	840.00	6918.00	14470	20230328	-41.26	6360	20230103	33.65	14470	-41.26	20230328	6360	33.65	20230103	14470	-41.26	20230328	6360	33.65	20230103	4.84	N	263600	500	80 억		44737	N	N	0	N	00	N
56	20231220	101020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	80	2	0.97	238027770	28481	28.27	8340	8400	8300	10760	5800	8280	8357.42	0.28	0	10131	8480	8380	8290	8190	8100	8335	8145	80	2480	500	5960	10	1	15930310	1332	9.95	1.21	12	0.18	840.00	6918.00	14470	20230328	-42.23	6360	20230103	31.45	14470	-42.23	20230328	6360	31.45	20230103	14470	-42.23	20230328	6360	31.45	20230103	4.84	N	263600	500	80 억		44737	N	N	0	N	00	N
57	20231220	091017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	60	2	0.72	39355460	4728	4.69	8340	8350	8300	10760	5800	8280	8323.91	0.28	0	-218	8480	8380	8290	8190	8100	8335	8145	80	2480	500	5960	10	1	15930310	1329	9.93	1.21	12	0.03	840.00	6918.00	14470	20230328	-42.36	6360	20230103	31.13	14470	-42.36	20230328	6360	31.13	20230103	14470	-42.36	20230328	6360	31.13	20230103	4.84	N	263600	500	80 억		44737	N	N	0	N	00	N
58	20231219	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-80	5	-0.96	828623800	100303	111.57	8360	8390	8200	10860	5860	8360	8261.19	0.23	0	7317	8553	8456	8363	8266	8173	8410	8220	80	2500	500	6010	10	1	15930310	1319	9.86	1.20	12	0.63	840.00	6918.00	14470	20230328	-42.78	6360	20230103	30.19	14470	-42.78	20230328	6360	30.19	20230103	14470	-42.78	20230328	6360	30.19	20230103	4.88	N	263600	500	80 억		37318	N	N	0	N	00	N
59	20231219	151021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	-90	5	-1.08	765291760	92638	103.04	8360	8390	8200	10860	5860	8360	8261.10	0.23	0	7660	8553	8456	8363	8266	8173	8410	8220	80	2500	500	6010	10	1	15930310	1317	9.85	1.20	12	0.58	840.00	6918.00	14470	20230328	-42.85	6360	20230103	30.03	14470	-42.85	20230328	6360	30.03	20230103	14470	-42.85	20230328	6360	30.03	20230103	4.88	N	263600	500	80 억		37318	N	N	0	N	00	N
60	20231219	141015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-130	5	-1.56	716739740	86749	96.49	8360	8390	8200	10860	5860	8360	8262.22	0.23	0	7885	8553	8456	8363	8266	8173	8410	8220	80	2500	500	6010	10	1	15930310	1311	9.80	1.19	12	0.54	840.00	6918.00	14470	20230328	-43.12	6360	20230103	29.40	14470	-43.12	20230328	6360	29.40	20230103	14470	-43.12	20230328	6360	29.40	20230103	4.88	N	263600	500	80 억		37318	N	N	0	N	00	N
61	20231219	131021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	-90	5	-1.08	652175730	78923	87.78	8360	8390	8200	10860	5860	8360	8263.44	0.23	0	8322	8553	8456	8363	8266	8173	8410	8220	80	2500	500	6010	10	1	15930310	1317	9.85	1.20	12	0.50	840.00	6918.00	14470	20230328	-42.85	6360	20230103	30.03	14470	-42.85	20230328	6360	30.03	20230103	14470	-42.85	20230328	6360	30.03	20230103	4.88	N	263600	500	80 억		37318	N	N	0	N	00	N
62	20231219	121023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-40	5	-0.48	366672970	44289	49.26	8360	8390	8220	10860	5860	8360	8279.10	0.23	0	5481	8553	8456	8363	8266	8173	8410	8220	80	2500	500	6010	10	1	15930310	1325	9.90	1.20	12	0.28	840.00	6918.00	14470	20230328	-42.50	6360	20230103	30.82	14470	-42.50	20230328	6360	30.82	20230103	14470	-42.50	20230328	6360	30.82	20230103	4.88	N	263600	500	80 억		37318	N	N	0	N	00	N
63	20231219	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	-50	5	-0.60	336536940	40657	45.22	8360	8390	8220	10860	5860	8360	8277.47	0.23	0	4961	8553	8456	8363	8266	8173	8410	8220	80	2500	500	6010	10	1	15930310	1324	9.89	1.20	12	0.26	840.00	6918.00	14470	20230328	-42.57	6360	20230103	30.66	14470	-42.57	20230328	6360	30.66	20230103	14470	-42.57	20230328	6360	30.66	20230103	4.88	N	263600	500	80 억		37318	N	N	0	N	00	N
64	20231219	101017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-40	5	-0.48	247938030	29953	33.32	8360	8390	8220	10860	5860	8360	8277.57	0.23	0	1718	8553	8456	8363	8266	8173	8410	8220	80	2500	500	6010	10	1	15930310	1325	9.90	1.20	12	0.19	840.00	6918.00	14470	20230328	-42.50	6360	20230103	30.82	14470	-42.50	20230328	6360	30.82	20230103	14470	-42.50	20230328	6360	30.82	20230103	4.88	N	263600	500	80 억		37318	N	N	0	N	00	N
65	20231219	091014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	-30	5	-0.36	17155220	2053	2.28	8360	8390	8330	10860	5860	8360	8356.17	0.23	0	-1283	8553	8456	8363	8266	8173	8410	8220	80	2500	500	6010	10	1	15930310	1327	9.92	1.20	12	0.01	840.00	6918.00	14470	20230328	-42.43	6360	20230103	30.97	14470	-42.43	20230328	6360	30.97	20230103	14470	-42.43	20230328	6360	30.97	20230103	4.88	N	263600	500	80 억		37318	N	N	0	N	00	N
66	20231218	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-30	5	-0.36	740879550	88943	45.25	8450	8460	8270	10900	5880	8390	8329.35	0.19	0	7159	8863	8626	8463	8226	8063	8545	8145	80	2510	500	6040	10	1	15930310	1332	9.95	1.21	12	0.56	840.00	6918.00	14470	20230328	-42.23	6360	20230103	31.45	14470	-42.23	20230328	6360	31.45	20230103	14470	-42.23	20230328	6360	31.45	20230103	4.90	N	263600	500	80 억		30073	N	N	0	N	00	N
67	20231218	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	-80	5	-0.95	670516710	80503	40.95	8450	8460	8270	10900	5880	8390	8329.09	0.19	0	3661	8863	8626	8463	8226	8063	8545	8145	80	2510	500	6040	10	1	15930310	1324	9.89	1.20	12	0.51	840.00	6918.00	14470	20230328	-42.57	6360	20230103	30.66	14470	-42.57	20230328	6360	30.66	20230103	14470	-42.57	20230328	6360	30.66	20230103	4.90	N	263600	500	80 억		30073	N	N	0	N	00	N
68	20231218	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-50	5	-0.60	550659750	66126	33.64	8450	8460	8270	10900	5880	8390	8327.43	0.19	0	2194	8863	8626	8463	8226	8063	8545	8145	80	2510	500	6040	10	1	15930310	1329	9.93	1.21	12	0.42	840.00	6918.00	14470	20230328	-42.36	6360	20230103	31.13	14470	-42.36	20230328	6360	31.13	20230103	14470	-42.36	20230328	6360	31.13	20230103	4.90	N	263600	500	80 억		30073	N	N	0	N	00	N
69	20231218	131010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	-100	5	-1.19	515666250	61918	31.50	8450	8460	8270	10900	5880	8390	8328.21	0.19	0	2108	8863	8626	8463	8226	8063	8545	8145	80	2510	500	6040	10	1	15930310	1321	9.87	1.20	12	0.39	840.00	6918.00	14470	20230328	-42.71	6360	20230103	30.35	14470	-42.71	20230328	6360	30.35	20230103	14470	-42.71	20230328	6360	30.35	20230103	4.90	N	263600	500	80 억		30073	N	N	0	N	00	N
70	20231218	121006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	-90	5	-1.07	450297560	54029	27.49	8450	8460	8270	10900	5880	8390	8334.37	0.19	0	1983	8863	8626	8463	8226	8063	8545	8145	80	2510	500	6040	10	1	15930310	1322	9.88	1.20	12	0.34	840.00	6918.00	14470	20230328	-42.64	6360	20230103	30.50	14470	-42.64	20230328	6360	30.50	20230103	14470	-42.64	20230328	6360	30.50	20230103	4.90	N	263600	500	80 억		30073	N	N	0	N	00	N
71	20231218	111008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	-100	5	-1.19	383281540	45955	23.38	8450	8460	8270	10900	5880	8390	8340.37	0.19	0	1208	8863	8626	8463	8226	8063	8545	8145	80	2510	500	6040	10	1	15930310	1321	9.87	1.20	12	0.29	840.00	6918.00	14470	20230328	-42.71	6360	20230103	30.35	14470	-42.71	20230328	6360	30.35	20230103	14470	-42.71	20230328	6360	30.35	20230103	4.90	N	263600	500	80 억		30073	N	N	0	N	00	N
72	20231218	101007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	-80	5	-0.95	233192960	27871	14.18	8450	8460	8290	10900	5880	8390	8366.87	0.19	0	-529	8863	8626	8463	8226	8063	8545	8145	80	2510	500	6040	10	1	15930310	1324	9.89	1.20	12	0.17	840.00	6918.00	14470	20230328	-42.57	6360	20230103	30.66	14470	-42.57	20230328	6360	30.66	20230103	14470	-42.57	20230328	6360	30.66	20230103	4.90	N	263600	500	80 억		30073	N	N	0	N	00	N
73	20231218	091005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-10	5	-0.12	74958300	8936	4.55	8450	8450	8350	10900	5880	8390	8388.35	0.19	0	-1563	8863	8626	8463	8226	8063	8545	8145	80	2510	500	6040	10	1	15930310	1335	9.98	1.21	12	0.06	840.00	6918.00	14470	20230328	-42.09	6360	20230103	31.76	14470	-42.09	20230328	6360	31.76	20230103	14470	-42.09	20230328	6360	31.76	20230103	4.90	N	263600	500	80 억		30073	N	N	0	N	00	N
74	20231215	161008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	10	2	0.12	1661760850	196153	86.84	8410	8700	8300	10890	5870	8380	8471.94	0.13	0	9192	8713	8546	8453	8286	8193	8500	8240	80	2510	500	6030	10	1	15930310	1337	9.99	1.21	12	1.23	840.00	6918.00	14470	20230328	-42.02	6360	20230103	31.92	14470	-42.02	20230328	6360	31.92	20230103	14470	-42.02	20230328	6360	31.92	20230103	4.83	N	263600	500	80 억		20878	N	N	0	N	00	N
75	20231215	151011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-20	5	-0.24	1597004840	188420	83.42	8410	8700	8300	10890	5870	8380	8475.97	0.13	0	11324	8713	8546	8453	8286	8193	8500	8240	80	2510	500	6030	10	1	15930310	1332	9.95	1.21	12	1.18	840.00	6918.00	14470	20230328	-42.23	6360	20230103	31.45	14470	-42.23	20230328	6360	31.45	20230103	14470	-42.23	20230328	6360	31.45	20230103	4.83	N	263600	500	80 억		20878	N	N	0	N	00	N
76	20231215	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-10	5	-0.12	1405315480	165390	73.22	8410	8700	8350	10890	5870	8380	8497.26	0.13	0	8941	8713	8546	8453	8286	8193	8500	8240	80	2510	500	6030	10	1	15930310	1333	9.96	1.21	12	1.04	840.00	6918.00	14470	20230328	-42.16	6360	20230103	31.60	14470	-42.16	20230328	6360	31.60	20230103	14470	-42.16	20230328	6360	31.60	20230103	4.83	N	263600	500	80 억		20878	N	N	0	N	00	N
77	20231215	131005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	0	3	0.00	1277372160	150109	66.46	8410	8700	8350	10890	5870	8380	8509.97	0.13	0	13500	8713	8546	8453	8286	8193	8500	8240	80	2510	500	6030	10	1	15930310	1335	9.98	1.21	12	0.94	840.00	6918.00	14470	20230328	-42.09	6360	20230103	31.76	14470	-42.09	20230328	6360	31.76	20230103	14470	-42.09	20230328	6360	31.76	20230103	4.83	N	263600	500	80 억		20878	N	N	0	N	00	N
78	20231215	121005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	50	2	0.60	1140437710	133801	59.24	8410	8700	8350	10890	5870	8380	8523.81	0.13	0	14885	8713	8546	8453	8286	8193	8500	8240	80	2510	500	6030	10	1	15930310	1343	10.04	1.22	12	0.84	840.00	6918.00	14470	20230328	-41.74	6360	20230103	32.55	14470	-41.74	20230328	6360	32.55	20230103	14470	-41.74	20230328	6360	32.55	20230103	4.83	N	263600	500	80 억		20878	N	N	0	N	00	N
79	20231215	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	120	2	1.43	946641880	110810	49.06	8410	8700	8350	10890	5870	8380	8543.51	0.13	0	17869	8713	8546	8453	8286	8193	8500	8240	80	2510	500	6030	10	1	15930310	1354	10.12	1.23	12	0.70	840.00	6918.00	14470	20230328	-41.26	6360	20230103	33.65	14470	-41.26	20230328	6360	33.65	20230103	14470	-41.26	20230328	6360	33.65	20230103	4.83	N	263600	500	80 억		20878	N	N	0	N	00	N
80	20231215	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8550	170	2	2.03	828930080	96973	42.93	8410	8700	8350	10890	5870	8380	8548.73	0.13	0	17492	8713	8546	8453	8286	8193	8500	8240	80	2510	500	6030	10	1	15930310	1362	10.18	1.24	12	0.61	840.00	6918.00	14470	20230328	-40.91	6360	20230103	34.43	14470	-40.91	20230328	6360	34.43	20230103	14470	-40.91	20230328	6360	34.43	20230103	4.83	N	263600	500	80 억		20878	N	N	0	N	00	N
81	20231215	091010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	80	2	0.95	97993450	11640	5.15	8410	8470	8350	10890	5870	8380	8420.03	0.13	0	-169	8713	8546	8453	8286	8193	8500	8240	80	2510	500	6030	10	1	15930310	1348	10.07	1.22	12	0.07	840.00	6918.00	14470	20230328	-41.53	6360	20230103	33.02	14470	-41.53	20230328	6360	33.02	20230103	14470	-41.53	20230328	6360	33.02	20230103	4.83	N	263600	500	80 억		20878	N	N	0	N	00	N
82	20231214	161001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-30	5	-0.36	1897763710	223478	125.10	8620	8620	8360	10930	5890	8410	8492.17	0.28	0	-23060	8696	8552	8396	8252	8096	8625	8325	80	2520	500	6050	10	1	15930310	1335	9.98	1.21	12	1.40	840.00	6918.00	14470	20230328	-42.09	6360	20230103	31.76	14470	-42.09	20230328	6360	31.76	20230103	14470	-42.09	20230328	6360	31.76	20230103	4.94	N	263600	500	80 억		44465	N	N	0	N	00	N
83	20231214	151036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-30	5	-0.36	1851418690	217945	122.00	8620	8620	8360	10930	5890	8410	8494.89	0.28	0	-23059	8696	8552	8396	8252	8096	8625	8325	80	2520	500	6050	10	1	15930310	1335	9.98	1.21	12	1.37	840.00	6918.00	14470	20230328	-42.09	6360	20230103	31.76	14470	-42.09	20230328	6360	31.76	20230103	14470	-42.09	20230328	6360	31.76	20230103	4.94	N	263600	500	80 억		44465	N	N	0	N	00	N
84	20231214	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	10	2	0.12	1620649040	190434	106.60	8620	8620	8420	10930	5890	8410	8510.29	0.28	0	-16653	8696	8552	8396	8252	8096	8625	8325	80	2520	500	6050	10	1	15930310	1341	10.02	1.22	12	1.20	840.00	6918.00	14470	20230328	-41.81	6360	20230103	32.39	14470	-41.81	20230328	6360	32.39	20230103	14470	-41.81	20230328	6360	32.39	20230103	4.94	N	263600	500	80 억		44465	N	N	0	N	00	N
85	20231214	131032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	40	2	0.48	1513327440	177717	99.48	8620	8620	8420	10930	5890	8410	8515.38	0.28	0	-14110	8696	8552	8396	8252	8096	8625	8325	80	2520	500	6050	10	1	15930310	1346	10.06	1.22	12	1.12	840.00	6918.00	14470	20230328	-41.60	6360	20230103	32.86	14470	-41.60	20230328	6360	32.86	20230103	14470	-41.60	20230328	6360	32.86	20230103	4.94	N	263600	500	80 억		44465	N	N	0	N	00	N
86	20231214	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	90	2	1.07	1377308960	161671	90.50	8620	8620	8420	10930	5890	8410	8519.21	0.28	0	-10595	8696	8552	8396	8252	8096	8625	8325	80	2520	500	6050	10	1	15930310	1354	10.12	1.23	12	1.01	840.00	6918.00	14470	20230328	-41.26	6360	20230103	33.65	14470	-41.26	20230328	6360	33.65	20230103	14470	-41.26	20230328	6360	33.65	20230103	4.94	N	263600	500	80 억		44465	N	N	0	N	00	N
87	20231214	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	70	2	0.83	1203869740	141164	79.02	8620	8620	8420	10930	5890	8410	8528.16	0.28	0	-13304	8696	8552	8396	8252	8096	8625	8325	80	2520	500	6050	10	1	15930310	1351	10.10	1.23	12	0.89	840.00	6918.00	14470	20230328	-41.40	6360	20230103	33.33	14470	-41.40	20230328	6360	33.33	20230103	14470	-41.40	20230328	6360	33.33	20230103	4.94	N	263600	500	80 억		44465	N	N	0	N	00	N
88	20231214	100952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	110	2	1.31	963739630	112832	63.16	8620	8620	8480	10930	5890	8410	8541.37	0.28	0	-17639	8696	8552	8396	8252	8096	8625	8325	80	2520	500	6050	10	1	15930310	1357	10.14	1.23	12	0.71	840.00	6918.00	14470	20230328	-41.12	6360	20230103	33.96	14470	-41.12	20230328	6360	33.96	20230103	14470	-41.12	20230328	6360	33.96	20230103	4.94	N	263600	500	80 억		44465	N	N	0	N	00	N
89	20231214	090933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	110	2	1.31	491844570	57431	32.15	8620	8620	8500	10930	5890	8410	8564.10	0.28	0	-13521	8696	8552	8396	8252	8096	8625	8325	80	2520	500	6050	10	1	15930310	1357	10.14	1.23	12	0.36	840.00	6918.00	14470	20230328	-41.12	6360	20230103	33.96	14470	-41.12	20230328	6360	33.96	20230103	14470	-41.12	20230328	6360	33.96	20230103	4.94	N	263600	500	80 억		44465	N	N	0	N	00	N
90	20231213	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	30	2	0.36	1485985250	177061	124.29	8380	8540	8240	10890	5870	8380	8392.51	0.18	0	16733	8600	8490	8310	8200	8020	8545	8255	80	2510	500	6030	10	1	15930310	1340	10.01	1.22	12	1.11	840.00	6918.00	14470	20230328	-41.88	6360	20230103	32.23	14470	-41.88	20230328	6360	32.23	20230103	14470	-41.88	20230328	6360	32.23	20230103	4.91	N	263600	500	80 억		27957	N	N	0	N	00	N
91	20231213	151018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-10	5	-0.12	1423600360	169641	119.08	8380	8540	8240	10890	5870	8380	8391.85	0.18	0	17114	8600	8490	8310	8200	8020	8545	8255	80	2510	500	6030	10	1	15930310	1333	9.96	1.21	12	1.06	840.00	6918.00	14470	20230328	-42.16	6360	20230103	31.60	14470	-42.16	20230328	6360	31.60	20230103	14470	-42.16	20230328	6360	31.60	20230103	4.91	N	263600	500	80 억		27957	N	N	0	N	00	N
92	20231213	141018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	50	2	0.60	1208903140	144113	101.16	8380	8540	8240	10890	5870	8380	8388.58	0.18	0	20550	8600	8490	8310	8200	8020	8545	8255	80	2510	500	6030	10	1	15930310	1343	10.04	1.22	12	0.90	840.00	6918.00	14470	20230328	-41.74	6360	20230103	32.55	14470	-41.74	20230328	6360	32.55	20230103	14470	-41.74	20230328	6360	32.55	20230103	4.91	N	263600	500	80 억		27957	N	N	0	N	00	N
93	20231213	131023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-20	5	-0.24	736620890	88135	61.87	8380	8450	8240	10890	5870	8380	8357.85	0.18	0	-3367	8600	8490	8310	8200	8020	8545	8255	80	2510	500	6030	10	1	15930310	1332	9.95	1.21	12	0.55	840.00	6918.00	14470	20230328	-42.23	6360	20230103	31.45	14470	-42.23	20230328	6360	31.45	20230103	14470	-42.23	20230328	6360	31.45	20230103	4.91	N	263600	500	80 억		27957	N	N	0	N	00	N
94	20231213	121018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	0	3	0.00	661592960	79175	55.58	8380	8450	8240	10890	5870	8380	8356.05	0.18	0	-4354	8600	8490	8310	8200	8020	8545	8255	80	2510	500	6030	10	1	15930310	1335	9.98	1.21	12	0.50	840.00	6918.00	14470	20230328	-42.09	6360	20230103	31.76	14470	-42.09	20230328	6360	31.76	20230103	14470	-42.09	20230328	6360	31.76	20230103	4.91	N	263600	500	80 억		27957	N	N	0	N	00	N
95	20231213	111020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	10	2	0.12	557907960	66779	46.87	8380	8450	8240	10890	5870	8380	8354.50	0.18	0	-7168	8600	8490	8310	8200	8020	8545	8255	80	2510	500	6030	10	1	15930310	1337	9.99	1.21	12	0.42	840.00	6918.00	14470	20230328	-42.02	6360	20230103	31.92	14470	-42.02	20230328	6360	31.92	20230103	14470	-42.02	20230328	6360	31.92	20230103	4.91	N	263600	500	80 억		27957	N	N	0	N	00	N
96	20231213	101028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	20	2	0.24	461827610	55325	38.83	8380	8450	8240	10890	5870	8380	8347.48	0.18	0	-6039	8600	8490	8310	8200	8020	8545	8255	80	2510	500	6030	10	1	15930310	1338	10.00	1.21	12	0.35	840.00	6918.00	14470	20230328	-41.95	6360	20230103	32.08	14470	-41.95	20230328	6360	32.08	20230103	14470	-41.95	20230328	6360	32.08	20230103	4.91	N	263600	500	80 억		27957	N	N	0	N	00	N
97	20231213	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-100	5	-1.19	61367040	7378	5.18	8380	8390	8260	10890	5870	8380	8316.72	0.18	0	-1915	8600	8490	8310	8200	8020	8545	8255	80	2510	500	6030	10	1	15930310	1319	9.86	1.20	12	0.05	840.00	6918.00	14470	20230328	-42.78	6360	20230103	30.19	14470	-42.78	20230328	6360	30.19	20230103	14470	-42.78	20230328	6360	30.19	20230103	4.91	N	263600	500	80 억		27957	N	N	0	N	00	N
98	20231212	160939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	130	2	1.58	1173293350	141147	128.58	8270	8420	8130	10720	5780	8250	8312.42	0.14	0	6149	8430	8340	8280	8190	8130	8310	8160	80	2470	500	5940	10	1	15930310	1335	9.98	1.21	12	0.89	840.00	6918.00	14470	20230328	-42.09	6360	20230103	31.76	14470	-42.09	20230328	6360	31.76	20230103	14470	-42.09	20230328	6360	31.76	20230103	4.83	N	263600	500	80 억		21574	N	N	0	N	00	N
99	20231212	150945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	100	2	1.21	1134132020	136465	124.31	8270	8420	8130	10720	5780	8250	8310.79	0.14	0	6126	8430	8340	8280	8190	8130	8310	8160	80	2470	500	5940	10	1	15930310	1330	9.94	1.21	12	0.86	840.00	6918.00	14470	20230328	-42.29	6360	20230103	31.29	14470	-42.29	20230328	6360	31.29	20230103	14470	-42.29	20230328	6360	31.29	20230103	4.83	N	263600	500	80 억		21574	N	N	0	N	00	N
100	20231212	140852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	110	2	1.33	902788270	108855	99.16	8270	8410	8130	10720	5780	8250	8293.49	0.14	0	8962	8430	8340	8280	8190	8130	8310	8160	80	2470	500	5940	10	1	15930310	1332	9.95	1.21	12	0.68	840.00	6918.00	14470	20230328	-42.23	6360	20230103	31.45	14470	-42.23	20230328	6360	31.45	20230103	14470	-42.23	20230328	6360	31.45	20230103	4.83	N	263600	500	80 억		21574	N	N	0	N	00	N
101	20231212	130857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	50	2	0.61	595710590	72109	65.69	8270	8340	8130	10720	5780	8250	8261.25	0.14	0	-2564	8430	8340	8280	8190	8130	8310	8160	80	2470	500	5940	10	1	15930310	1322	9.88	1.20	12	0.45	840.00	6918.00	14470	20230328	-42.64	6360	20230103	30.50	14470	-42.64	20230328	6360	30.50	20230103	14470	-42.64	20230328	6360	30.50	20230103	4.83	N	263600	500	80 억		21574	N	N	0	N	00	N
102	20231212	120847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	0	3	0.00	459330760	55658	50.70	8270	8340	8130	10720	5780	8250	8252.74	0.14	0	-2955	8430	8340	8280	8190	8130	8310	8160	80	2470	500	5940	10	1	15930310	1314	9.82	1.19	12	0.35	840.00	6918.00	14470	20230328	-42.99	6360	20230103	29.72	14470	-42.99	20230328	6360	29.72	20230103	14470	-42.99	20230328	6360	29.72	20230103	4.83	N	263600	500	80 억		21574	N	N	0	N	00	N
103	20231212	110902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	20	2	0.24	435421630	52759	48.06	8270	8340	8130	10720	5780	8250	8253.03	0.14	0	-3022	8430	8340	8280	8190	8130	8310	8160	80	2470	500	5940	10	1	15930310	1317	9.85	1.20	12	0.33	840.00	6918.00	14470	20230328	-42.85	6360	20230103	30.03	14470	-42.85	20230328	6360	30.03	20230103	14470	-42.85	20230328	6360	30.03	20230103	4.83	N	263600	500	80 억		21574	N	N	0	N	00	N
104	20231212	100937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	30	2	0.36	370305670	44871	40.88	8270	8340	8130	10720	5780	8250	8252.67	0.14	0	-3005	8430	8340	8280	8190	8130	8310	8160	80	2470	500	5940	10	1	15930310	1319	9.86	1.20	12	0.28	840.00	6918.00	14470	20230328	-42.78	6360	20230103	30.19	14470	-42.78	20230328	6360	30.19	20230103	14470	-42.78	20230328	6360	30.19	20230103	4.83	N	263600	500	80 억		21574	N	N	0	N	00	N
105	20231212	090937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-10	5	-0.12	78593100	9556	8.71	8270	8320	8190	10720	5780	8250	8224.48	0.14	0	497	8430	8340	8280	8190	8130	8310	8160	80	2470	500	5940	10	1	15930310	1313	9.81	1.19	12	0.06	840.00	6918.00	14470	20230328	-43.05	6360	20230103	29.56	14470	-43.05	20230328	6360	29.56	20230103	14470	-43.05	20230328	6360	29.56	20230103	4.83	N	263600	500	80 억		21574	N	N	0	N	00	N
106	20231211	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	-20	5	-0.24	905166010	109194	54.79	8350	8370	8220	10750	5790	8270	8289.53	0.28	12843	-9147	8510	8390	8210	8090	7910	8450	8150	80	2480	500	5950	10	1	15930310	1314	9.82	1.19	12	0.69	840.00	6918.00	14470	20230328	-42.99	6360	20230103	29.72	14470	-42.99	20230328	6360	29.72	20230103	14470	-42.99	20230328	6360	29.72	20230103	4.80	N	263600	500	80 억		43968	N	N	0	N	00	N
107	20231211	150937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	-20	5	-0.24	825799160	99571	49.97	8350	8370	8220	10750	5790	8270	8293.57	0.28	12843	-9392	8510	8390	8210	8090	7910	8450	8150	80	2480	500	5950	10	1	15930310	1314	9.82	1.19	12	0.63	840.00	6918.00	14470	20230328	-42.99	6360	20230103	29.72	14470	-42.99	20230328	6360	29.72	20230103	14470	-42.99	20230328	6360	29.72	20230103	4.80	N	263600	500	80 억		43968	N	N	0	N	00	N
108	20231211	140936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	-20	5	-0.24	712435120	85814	43.06	8350	8370	8240	10750	5790	8270	8302.08	0.28	12843	-8411	8510	8390	8210	8090	7910	8450	8150	80	2480	500	5950	10	1	15930310	1314	9.82	1.19	12	0.54	840.00	6918.00	14470	20230328	-42.99	6360	20230103	29.72	14470	-42.99	20230328	6360	29.72	20230103	14470	-42.99	20230328	6360	29.72	20230103	4.80	N	263600	500	80 억		43968	N	N	0	N	00	N
109	20231211	130936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-10	5	-0.12	628046950	75603	37.94	8350	8370	8240	10750	5790	8270	8307.17	0.28	12843	-3524	8510	8390	8210	8090	7910	8450	8150	80	2480	500	5950	10	1	15930310	1316	9.83	1.19	12	0.47	840.00	6918.00	14470	20230328	-42.92	6360	20230103	29.87	14470	-42.92	20230328	6360	29.87	20230103	14470	-42.92	20230328	6360	29.87	20230103	4.80	N	263600	500	80 억		43968	N	N	0	N	00	N
110	20231211	120937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	10	2	0.12	588952640	70875	35.57	8350	8370	8240	10750	5790	8270	8309.74	0.28	12843	-2641	8510	8390	8210	8090	7910	8450	8150	80	2480	500	5950	10	1	15930310	1319	9.86	1.20	12	0.44	840.00	6918.00	14470	20230328	-42.78	6360	20230103	30.19	14470	-42.78	20230328	6360	30.19	20230103	14470	-42.78	20230328	6360	30.19	20230103	4.80	N	263600	500	80 억		43968	N	N	0	N	00	N
111	20231211	110932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	30	2	0.36	523827280	63001	31.61	8350	8370	8250	10750	5790	8270	8314.59	0.28	12843	-132	8510	8390	8210	8090	7910	8450	8150	80	2480	500	5950	10	1	15930310	1322	9.88	1.20	12	0.40	840.00	6918.00	14470	20230328	-42.64	6360	20230103	30.50	14470	-42.64	20230328	6360	30.50	20230103	14470	-42.64	20230328	6360	30.50	20230103	4.80	N	263600	500	80 억		43968	N	N	0	N	00	N
112	20231211	100931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	20	2	0.24	447118380	53757	26.98	8350	8370	8250	10750	5790	8270	8317.40	0.28	12843	1233	8510	8390	8210	8090	7910	8450	8150	80	2480	500	5950	10	1	15930310	1321	9.87	1.20	12	0.34	840.00	6918.00	14470	20230328	-42.71	6360	20230103	30.35	14470	-42.71	20230328	6360	30.35	20230103	14470	-42.71	20230328	6360	30.35	20230103	4.80	N	263600	500	80 억		43968	N	N	0	N	00	N
113	20231211	090931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	60	2	0.73	140398540	16920	8.49	8350	8350	8250	10750	5790	8270	8297.79	0.28	12843	627	8510	8390	8210	8090	7910	8450	8150	80	2480	500	5950	10	1	15930310	1327	9.92	1.20	12	0.11	840.00	6918.00	14470	20230328	-42.43	6360	20230103	30.97	14470	-42.43	20230328	6360	30.97	20230103	14470	-42.43	20230328	6360	30.97	20230103	4.80	N	263600	500	80 억		43968	N	N	0	N	00	N
114	20231208	160922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	280	2	3.50	1625257900	197055	202.76	8090	8330	8030	10380	5600	7990	8247.81	0.28	0	-12840	8310	8150	8050	7890	7790	8100	7840	80	2390	500	5750	10	1	15930310	1317	9.85	1.20	12	1.24	840.00	6918.00	14470	20230328	-42.85	6360	20230103	30.03	14470	-42.85	20230328	6360	30.03	20230103	14470	-42.85	20230328	6360	30.03	20230103	4.79	N	263600	500	80 억		43968	N	N	0	N	00	N
115	20231208	150927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	270	2	3.38	1555167780	188575	194.04	8090	8330	8030	10380	5600	7990	8247.08	0.28	0	-12300	8310	8150	8050	7890	7790	8100	7840	80	2390	500	5750	10	1	15930310	1316	9.83	1.19	12	1.18	840.00	6918.00	14470	20230328	-42.92	6360	20230103	29.87	14470	-42.92	20230328	6360	29.87	20230103	14470	-42.92	20230328	6360	29.87	20230103	4.79	N	263600	500	80 억		43968	N	N	0	N	00	N
116	20231208	140924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	270	2	3.38	1401889180	170018	174.94	8090	8330	8030	10380	5600	7990	8245.68	0.28	0	-13769	8310	8150	8050	7890	7790	8100	7840	80	2390	500	5750	10	1	15930310	1316	9.83	1.19	12	1.07	840.00	6918.00	14470	20230328	-42.92	6360	20230103	29.87	14470	-42.92	20230328	6360	29.87	20230103	14470	-42.92	20230328	6360	29.87	20230103	4.79	N	263600	500	80 억		43968	N	N	0	N	00	N
117	20231208	130923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	250	2	3.13	1310874840	158991	163.60	8090	8330	8030	10380	5600	7990	8245.12	0.28	0	-14340	8310	8150	8050	7890	7790	8100	7840	80	2390	500	5750	10	1	15930310	1313	9.81	1.19	12	1.00	840.00	6918.00	14470	20230328	-43.05	6360	20230103	29.56	14470	-43.05	20230328	6360	29.56	20230103	14470	-43.05	20230328	6360	29.56	20230103	4.79	N	263600	500	80 억		43968	N	N	0	N	00	N
118	20231208	120920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	250	2	3.13	1262017120	153048	157.48	8090	8330	8030	10380	5600	7990	8246.06	0.28	0	-13248	8310	8150	8050	7890	7790	8100	7840	80	2390	500	5750	10	1	15930310	1313	9.81	1.19	12	0.96	840.00	6918.00	14470	20230328	-43.05	6360	20230103	29.56	14470	-43.05	20230328	6360	29.56	20230103	14470	-43.05	20230328	6360	29.56	20230103	4.79	N	263600	500	80 억		43968	N	N	0	N	00	N
119	20231208	110916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	210	2	2.63	1193675820	144739	148.93	8090	8330	8030	10380	5600	7990	8247.27	0.28	0	-12795	8310	8150	8050	7890	7790	8100	7840	80	2390	500	5750	10	1	15930310	1306	9.76	1.19	12	0.91	840.00	6918.00	14470	20230328	-43.33	6360	20230103	28.93	14470	-43.33	20230328	6360	28.93	20230103	14470	-43.33	20230328	6360	28.93	20230103	4.79	N	263600	500	80 억		43968	N	N	0	N	00	N
120	20231208	100925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	240	2	3.00	920926840	111595	114.83	8090	8330	8030	10380	5600	7990	8252.64	0.28	0	-11421	8310	8150	8050	7890	7790	8100	7840	80	2390	500	5750	10	1	15930310	1311	9.80	1.19	12	0.70	840.00	6918.00	14470	20230328	-43.12	6360	20230103	29.40	14470	-43.12	20230328	6360	29.40	20230103	14470	-43.12	20230328	6360	29.40	20230103	4.79	N	263600	500	80 억		43968	N	N	0	N	00	N
121	20231208	090915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	60	2	0.75	11907900	1480	1.52	8090	8090	8030	10380	5600	7990	8049.93	0.28	0	-224	8310	8150	8050	7890	7790	8100	7840	80	2390	500	5750	10	1	15930310	1282	9.58	1.16	12	0.01	840.00	6918.00	14470	20230328	-44.37	6360	20230103	26.57	14470	-44.37	20230328	6360	26.57	20230103	14470	-44.37	20230328	6360	26.57	20230103	4.79	N	263600	500	80 억		43968	N	N	0	N	00	N
122	20231207	160919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	-50	5	-0.62	778087560	96565	49.56	8040	8210	7950	10450	5630	8040	8057.73	0.44	0	-25597	8526	8282	8116	7872	7706	8405	7995	80	2410	500	5780	10	1	15930310	1273	9.51	1.15	12	0.61	840.00	6918.00	14470	20230328	-44.78	6360	20230103	25.63	14470	-44.78	20230328	6360	25.63	20230103	14470	-44.78	20230328	6360	25.63	20230103	4.81	N	263600	500	80 억		70353	N	N	0	N	00	N
123	20231207	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-80	5	-1.00	713368160	88459	45.40	8040	8210	7950	10450	5630	8040	8064.40	0.44	0	-23782	8526	8282	8116	7872	7706	8405	7995	80	2410	500	5780	10	1	15930310	1268	9.48	1.15	12	0.56	840.00	6918.00	14470	20230328	-44.99	6360	20230103	25.16	14470	-44.99	20230328	6360	25.16	20230103	14470	-44.99	20230328	6360	25.16	20230103	4.81	N	263600	500	80 억		70353	N	N	0	N	00	N
124	20231207	140916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-70	5	-0.87	621418880	76937	39.49	8040	8210	7950	10450	5630	8040	8076.99	0.44	0	-18862	8526	8282	8116	7872	7706	8405	7995	80	2410	500	5780	10	1	15930310	1270	9.49	1.15	12	0.48	840.00	6918.00	14470	20230328	-44.92	6360	20230103	25.31	14470	-44.92	20230328	6360	25.31	20230103	14470	-44.92	20230328	6360	25.31	20230103	4.81	N	263600	500	80 억		70353	N	N	0	N	00	N
125	20231207	130915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	-10	5	-0.12	528903380	65370	33.55	8040	8210	7950	10450	5630	8040	8090.93	0.44	0	-15456	8526	8282	8116	7872	7706	8405	7995	80	2410	500	5780	10	1	15930310	1279	9.56	1.16	12	0.41	840.00	6918.00	14470	20230328	-44.51	6360	20230103	26.26	14470	-44.51	20230328	6360	26.26	20230103	14470	-44.51	20230328	6360	26.26	20230103	4.81	N	263600	500	80 억		70353	N	N	0	N	00	N
126	20231207	120917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-40	5	-0.50	492483580	60831	31.22	8040	8210	7950	10450	5630	8040	8095.94	0.44	0	-13701	8526	8282	8116	7872	7706	8405	7995	80	2410	500	5780	10	1	15930310	1274	9.52	1.16	12	0.38	840.00	6918.00	14470	20230328	-44.71	6360	20230103	25.79	14470	-44.71	20230328	6360	25.79	20230103	14470	-44.71	20230328	6360	25.79	20230103	4.81	N	263600	500	80 억		70353	N	N	0	N	00	N
127	20231207	110911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	40	2	0.50	374925940	46176	23.70	8040	8210	7950	10450	5630	8040	8119.52	0.44	0	-11675	8526	8282	8116	7872	7706	8405	7995	80	2410	500	5780	10	1	15930310	1287	9.62	1.17	12	0.29	840.00	6918.00	14470	20230328	-44.16	6360	20230103	27.04	14470	-44.16	20230328	6360	27.04	20230103	14470	-44.16	20230328	6360	27.04	20230103	4.81	N	263600	500	80 억		70353	N	N	0	N	00	N
128	20231207	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	120	2	1.49	262306230	32296	16.58	8040	8210	7950	10450	5630	8040	8121.98	0.44	0	-8236	8526	8282	8116	7872	7706	8405	7995	80	2410	500	5780	10	1	15930310	1300	9.71	1.18	12	0.20	840.00	6918.00	14470	20230328	-43.61	6360	20230103	28.30	14470	-43.61	20230328	6360	28.30	20230103	14470	-43.61	20230328	6360	28.30	20230103	4.81	N	263600	500	80 억		70353	N	N	0	N	00	N
129	20231207	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	20	2	0.25	35409570	4416	2.27	8040	8070	7950	10450	5630	8040	8018.40	0.44	0	-1810	8526	8282	8116	7872	7706	8405	7995	80	2410	500	5780	10	1	15930310	1284	9.60	1.17	12	0.03	840.00	6918.00	14470	20230328	-44.30	6360	20230103	26.73	14470	-44.30	20230328	6360	26.73	20230103	14470	-44.30	20230328	6360	26.73	20230103	4.81	N	263600	500	80 억		70353	N	N	0	N	00	N
130	20231206	160907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	160	2	2.03	1562748390	191451	101.94	7960	8360	7950	10240	5520	7880	8162.71	0.32	0	19938	8333	8106	7963	7736	7593	8035	7665	80	2360	500	5670	10	1	15930310	1281	9.57	1.16	12	1.20	840.00	6918.00	14470	20230328	-44.44	6360	20230103	26.42	14470	-44.44	20230328	6360	26.42	20230103	14470	-44.44	20230328	6360	26.42	20230103	4.78	N	263600	500	80 억		50414	N	N	0	N	00	N
131	20231206	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	170	2	2.16	1480884010	181293	96.53	7960	8360	7950	10240	5520	7880	8168.46	0.32	0	18638	8333	8106	7963	7736	7593	8035	7665	80	2360	500	5670	10	1	15930310	1282	9.58	1.16	12	1.14	840.00	6918.00	14470	20230328	-44.37	6360	20230103	26.57	14470	-44.37	20230328	6360	26.57	20230103	14470	-44.37	20230328	6360	26.57	20230103	4.78	N	263600	500	80 억		50414	N	N	0	N	00	N
132	20231206	140917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	220	2	2.79	1343004970	164202	87.43	7960	8360	7950	10240	5520	7880	8178.98	0.32	0	12937	8333	8106	7963	7736	7593	8035	7665	80	2360	500	5670	10	1	15930310	1290	9.64	1.17	12	1.03	840.00	6918.00	14470	20230328	-44.02	6360	20230103	27.36	14470	-44.02	20230328	6360	27.36	20230103	14470	-44.02	20230328	6360	27.36	20230103	4.78	N	263600	500	80 억		50414	N	N	0	N	00	N
133	20231206	130908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	260	2	3.30	1241742510	151703	80.78	7960	8360	7950	10240	5520	7880	8185.35	0.32	0	11280	8333	8106	7963	7736	7593	8035	7665	80	2360	500	5670	10	1	15930310	1297	9.69	1.18	12	0.95	840.00	6918.00	14470	20230328	-43.75	6360	20230103	27.99	14470	-43.75	20230328	6360	27.99	20230103	14470	-43.75	20230328	6360	27.99	20230103	4.78	N	263600	500	80 억		50414	N	N	0	N	00	N
134	20231206	120906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	340	2	4.31	1155098790	141090	75.13	7960	8360	7950	10240	5520	7880	8186.96	0.32	0	13095	8333	8106	7963	7736	7593	8035	7665	80	2360	500	5670	10	1	15930310	1309	9.79	1.19	12	0.89	840.00	6918.00	14470	20230328	-43.19	6360	20230103	29.25	14470	-43.19	20230328	6360	29.25	20230103	14470	-43.19	20230328	6360	29.25	20230103	4.78	N	263600	500	80 억		50414	N	N	0	N	00	N
135	20231206	110919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	360	2	4.57	1098690810	134226	71.47	7960	8360	7950	10240	5520	7880	8185.38	0.32	0	13560	8333	8106	7963	7736	7593	8035	7665	80	2360	500	5670	10	1	15930310	1313	9.81	1.19	12	0.84	840.00	6918.00	14470	20230328	-43.05	6360	20230103	29.56	14470	-43.05	20230328	6360	29.56	20230103	14470	-43.05	20230328	6360	29.56	20230103	4.78	N	263600	500	80 억		50414	N	N	0	N	00	N
136	20231206	100908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	360	2	4.57	953782680	116633	62.10	7960	8360	7950	10240	5520	7880	8177.64	0.32	0	11437	8333	8106	7963	7736	7593	8035	7665	80	2360	500	5670	10	1	15930310	1313	9.81	1.19	12	0.73	840.00	6918.00	14470	20230328	-43.05	6360	20230103	29.56	14470	-43.05	20230328	6360	29.56	20230103	14470	-43.05	20230328	6360	29.56	20230103	4.78	N	263600	500	80 억		50414	N	N	0	N	00	N
137	20231206	090910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	170	2	2.16	124836510	15606	8.31	7960	8060	7950	10240	5520	7880	7999.26	0.32	0	639	8333	8106	7963	7736	7593	8035	7665	80	2360	500	5670	10	1	15930310	1282	9.58	1.16	12	0.10	840.00	6918.00	14470	20230328	-44.37	6360	20230103	26.57	14470	-44.37	20230328	6360	26.57	20230103	14470	-44.37	20230328	6360	26.57	20230103	4.78	N	263600	500	80 억		50414	N	N	0	N	00	N
138	20231205	160914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-320	5	-3.90	1493364970	186904	136.50	8120	8190	7820	10660	5740	8200	7989.65	0.43	0	-16936	8600	8400	8290	8090	7980	8345	8035	80	2460	500	5900	10	1	15930310	1255	9.38	1.14	12	1.17	840.00	6918.00	14470	20230328	-45.54	6360	20230103	23.90	14470	-45.54	20230328	6360	23.90	20230103	14470	-45.54	20230328	6360	23.90	20230103	4.57	N	263600	500	80 억		67827	N	N	0	N	00	N
139	20231205	150910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-380	5	-4.63	1388882460	173643	126.81	8120	8190	7820	10660	5740	8200	7998.07	0.43	0	-19160	8600	8400	8290	8090	7980	8345	8035	80	2460	500	5900	10	1	15930310	1246	9.31	1.13	12	1.09	840.00	6918.00	14470	20230328	-45.96	6360	20230103	22.96	14470	-45.96	20230328	6360	22.96	20230103	14470	-45.96	20230328	6360	22.96	20230103	4.57	N	263600	500	80 억		67827	N	N	0	N	00	N
140	20231205	140910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-220	5	-2.68	938158180	116548	85.12	8120	8190	7940	10660	5740	8200	8049.07	0.43	0	-15185	8600	8400	8290	8090	7980	8345	8035	80	2460	500	5900	10	1	15930310	1271	9.50	1.15	12	0.73	840.00	6918.00	14470	20230328	-44.85	6360	20230103	25.47	14470	-44.85	20230328	6360	25.47	20230103	14470	-44.85	20230328	6360	25.47	20230103	4.57	N	263600	500	80 억		67827	N	N	0	N	00	N
141	20231205	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-120	5	-1.46	814874680	101180	73.89	8120	8190	7940	10660	5740	8200	8053.19	0.43	0	-10585	8600	8400	8290	8090	7980	8345	8035	80	2460	500	5900	10	1	15930310	1287	9.62	1.17	12	0.64	840.00	6918.00	14470	20230328	-44.16	6360	20230103	27.04	14470	-44.16	20230328	6360	27.04	20230103	14470	-44.16	20230328	6360	27.04	20230103	4.57	N	263600	500	80 억		67827	N	N	0	N	00	N
142	20231205	120903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	-130	5	-1.59	712180380	88433	64.58	8120	8190	7940	10660	5740	8200	8052.73	0.43	0	-7875	8600	8400	8290	8090	7980	8345	8035	80	2460	500	5900	10	1	15930310	1286	9.61	1.17	12	0.56	840.00	6918.00	14470	20230328	-44.23	6360	20230103	26.89	14470	-44.23	20230328	6360	26.89	20230103	14470	-44.23	20230328	6360	26.89	20230103	4.57	N	263600	500	80 억		67827	N	N	0	N	00	N
143	20231205	110905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-190	5	-2.32	562471830	69825	50.99	8120	8190	7940	10660	5740	8200	8054.70	0.43	0	-1224	8600	8400	8290	8090	7980	8345	8035	80	2460	500	5900	10	1	15930310	1276	9.54	1.16	12	0.44	840.00	6918.00	14470	20230328	-44.64	6360	20230103	25.94	14470	-44.64	20230328	6360	25.94	20230103	14470	-44.64	20230328	6360	25.94	20230103	4.57	N	263600	500	80 억		67827	N	N	0	N	00	N
144	20231205	100907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	-140	5	-1.71	339030150	41948	30.64	8120	8190	8000	10660	5740	8200	8081.13	0.43	0	1996	8600	8400	8290	8090	7980	8345	8035	80	2460	500	5900	10	1	15930310	1284	9.60	1.17	12	0.26	840.00	6918.00	14470	20230328	-44.30	6360	20230103	26.73	14470	-44.30	20230328	6360	26.73	20230103	14470	-44.30	20230328	6360	26.73	20230103	4.57	N	263600	500	80 억		67827	N	N	0	N	00	N
145	20231205	090903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-110	5	-1.34	83590820	10299	7.52	8120	8190	8080	10660	5740	8200	8113.36	0.43	0	-2173	8600	8400	8290	8090	7980	8345	8035	80	2460	500	5900	10	1	15930310	1289	9.63	1.17	12	0.06	840.00	6918.00	14470	20230328	-44.09	6360	20230103	27.20	14470	-44.09	20230328	6360	27.20	20230103	14470	-44.09	20230328	6360	27.20	20230103	4.57	N	263600	500	80 억		67827	N	N	0	N	00	N
146	20231204	160900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-180	5	-2.15	1119797480	135094	70.05	8340	8490	8180	10890	5870	8380	8289.14	0.56	0	-21851	8686	8532	8316	8162	7946	8610	8240	80	2510	500	6030	10	1	15930310	1306	9.76	1.19	12	0.85	840.00	6918.00	14470	20230328	-43.33	6360	20230103	28.93	14470	-43.33	20230328	6360	28.93	20230103	14470	-43.33	20230328	6360	28.93	20230103	4.51	N	263600	500	80 억		89485	N	N	0	N	00	N
147	20231204	150904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-190	5	-2.27	1060863170	127906	66.32	8340	8490	8190	10890	5870	8380	8294.05	0.56	0	-20570	8686	8532	8316	8162	7946	8610	8240	80	2510	500	6030	10	1	15930310	1305	9.75	1.18	12	0.80	840.00	6918.00	14470	20230328	-43.40	6360	20230103	28.77	14470	-43.40	20230328	6360	28.77	20230103	14470	-43.40	20230328	6360	28.77	20230103	4.51	N	263600	500	80 억		89485	N	N	0	N	00	N
148	20231204	140857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-150	5	-1.79	929414360	111901	58.02	8340	8490	8220	10890	5870	8380	8305.65	0.56	0	-14238	8686	8532	8316	8162	7946	8610	8240	80	2510	500	6030	10	1	15930310	1311	9.80	1.19	12	0.70	840.00	6918.00	14470	20230328	-43.12	6360	20230103	29.40	14470	-43.12	20230328	6360	29.40	20230103	14470	-43.12	20230328	6360	29.40	20230103	4.51	N	263600	500	80 억		89485	N	N	0	N	00	N
149	20231204	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-120	5	-1.43	842406060	101347	52.55	8340	8490	8220	10890	5870	8380	8312.06	0.56	0	-12257	8686	8532	8316	8162	7946	8610	8240	80	2510	500	6030	10	1	15930310	1316	9.83	1.19	12	0.64	840.00	6918.00	14470	20230328	-42.92	6360	20230103	29.87	14470	-42.92	20230328	6360	29.87	20230103	14470	-42.92	20230328	6360	29.87	20230103	4.51	N	263600	500	80 억		89485	N	N	0	N	00	N
150	20231204	120858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-100	5	-1.19	738802180	88810	46.05	8340	8490	8220	10890	5870	8380	8318.87	0.56	0	-10837	8686	8532	8316	8162	7946	8610	8240	80	2510	500	6030	10	1	15930310	1319	9.86	1.20	12	0.56	840.00	6918.00	14470	20230328	-42.78	6360	20230103	30.19	14470	-42.78	20230328	6360	30.19	20230103	14470	-42.78	20230328	6360	30.19	20230103	4.51	N	263600	500	80 억		89485	N	N	0	N	00	N
151	20231204	110859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	-110	5	-1.31	670192130	80522	41.75	8340	8490	8220	10890	5870	8380	8323.06	0.56	0	-11676	8686	8532	8316	8162	7946	8610	8240	80	2510	500	6030	10	1	15930310	1317	9.85	1.20	12	0.51	840.00	6918.00	14470	20230328	-42.85	6360	20230103	30.03	14470	-42.85	20230328	6360	30.03	20230103	14470	-42.85	20230328	6360	30.03	20230103	4.51	N	263600	500	80 억		89485	N	N	0	N	00	N
152	20231204	100858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	-90	5	-1.07	423598000	50678	26.28	8340	8490	8280	10890	5870	8380	8358.60	0.56	0	-15284	8686	8532	8316	8162	7946	8610	8240	80	2510	500	6030	10	1	15930310	1321	9.87	1.20	12	0.32	840.00	6918.00	14470	20230328	-42.71	6360	20230103	30.35	14470	-42.71	20230328	6360	30.35	20230103	14470	-42.71	20230328	6360	30.35	20230103	4.51	N	263600	500	80 억		89485	N	N	0	N	00	N
153	20231204	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	10	2	0.12	143019410	17051	8.84	8340	8490	8340	10890	5870	8380	8387.77	0.56	0	-5027	8686	8532	8316	8162	7946	8610	8240	80	2510	500	6030	10	1	15930310	1337	9.99	1.21	12	0.11	840.00	6918.00	14470	20230328	-42.02	6360	20230103	31.92	14470	-42.02	20230328	6360	31.92	20230103	14470	-42.02	20230328	6360	31.92	20230103	4.51	N	263600	500	80 억		89485	N	N	0	N	00	N
154	20231201	160859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	80	2	0.96	1591227170	190499	78.73	8240	8470	8100	10790	5810	8300	8352.97	0.60	0	-5786	8553	8426	8313	8186	8073	8490	8250	80	2490	500	5970	10	1	15930310	1335	9.98	1.21	12	1.20	840.00	6918.00	14470	20230328	-42.09	6360	20230103	31.76	14470	-42.09	20230328	6360	31.76	20230103	14470	-42.09	20230328	6360	31.76	20230103	4.48	N	263600	500	80 억		95526	N	N	0	N	00	N
155	20231201	150855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	80	2	0.96	1474134190	176509	72.94	8240	8470	8100	10790	5810	8300	8351.81	0.60	0	-5027	8553	8426	8313	8186	8073	8490	8250	80	2490	500	5970	10	1	15930310	1335	9.98	1.21	12	1.11	840.00	6918.00	14470	20230328	-42.09	6360	20230103	31.76	14470	-42.09	20230328	6360	31.76	20230103	14470	-42.09	20230328	6360	31.76	20230103	4.48	N	263600	500	80 억		95526	N	N	0	N	00	N
156	20231201	140855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	120	2	1.45	1311602400	157153	64.94	8240	8470	8100	10790	5810	8300	8346.23	0.60	0	-2383	8553	8426	8313	8186	8073	8490	8250	80	2490	500	5970	10	1	15930310	1341	10.02	1.22	12	0.99	840.00	6918.00	14470	20230328	-41.81	6360	20230103	32.39	14470	-41.81	20230328	6360	32.39	20230103	14470	-41.81	20230328	6360	32.39	20230103	4.48	N	263600	500	80 억		95526	N	N	0	N	00	N
157	20231201	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	60	2	0.72	1051054590	126188	52.15	8240	8440	8100	10790	5810	8300	8329.44	0.60	0	-3762	8553	8426	8313	8186	8073	8490	8250	80	2490	500	5970	10	1	15930310	1332	9.95	1.21	12	0.79	840.00	6918.00	14470	20230328	-42.23	6360	20230103	31.45	14470	-42.23	20230328	6360	31.45	20230103	14470	-42.23	20230328	6360	31.45	20230103	4.48	N	263600	500	80 억		95526	N	N	0	N	00	N
158	20231201	120903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	60	2	0.72	948383380	113896	47.07	8240	8440	8100	10790	5810	8300	8326.91	0.60	0	843	8553	8426	8313	8186	8073	8490	8250	80	2490	500	5970	10	1	15930310	1332	9.95	1.21	12	0.71	840.00	6918.00	14470	20230328	-42.23	6360	20230103	31.45	14470	-42.23	20230328	6360	31.45	20230103	14470	-42.23	20230328	6360	31.45	20230103	4.48	N	263600	500	80 억		95526	N	N	0	N	00	N
159	20231201	110857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	100	2	1.20	815597290	98021	40.51	8240	8440	8100	10790	5810	8300	8320.79	0.60	0	4105	8553	8426	8313	8186	8073	8490	8250	80	2490	500	5970	10	1	15930310	1338	10.00	1.21	12	0.62	840.00	6918.00	14470	20230328	-41.95	6360	20230103	32.08	14470	-41.95	20230328	6360	32.08	20230103	14470	-41.95	20230328	6360	32.08	20230103	4.48	N	263600	500	80 억		95526	N	N	0	N	00	N
160	20231201	100904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	90	2	1.08	508286160	61438	25.39	8240	8390	8100	10790	5810	8300	8272.85	0.60	0	4656	8553	8426	8313	8186	8073	8490	8250	80	2490	500	5970	10	1	15930310	1337	9.99	1.21	12	0.39	840.00	6918.00	14470	20230328	-42.02	6360	20230103	31.92	14470	-42.02	20230328	6360	31.92	20230103	14470	-42.02	20230328	6360	31.92	20230103	4.48	N	263600	500	80 억		95526	N	N	0	N	00	N
161	20231201	090854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-100	5	-1.20	155947820	19025	7.86	8240	8240	8100	10790	5810	8300	8193.09	0.60	0	-1372	8553	8426	8313	8186	8073	8490	8250	80	2490	500	5970	10	1	15930310	1306	9.76	1.19	12	0.12	840.00	6918.00	14470	20230328	-43.33	6360	20230103	28.93	14470	-43.33	20230328	6360	28.93	20230103	14470	-43.33	20230328	6360	28.93	20230103	4.48	N	263600	500	80 억		95526	N	N	0	N	00	N