KissMeData/037030/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	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	35	2	1.15	262665110	85640	172.74	3040	3080	3015	3950	2130	3040	3060.27	2.08	23314	23302	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	600	33.06	0.66	12	0.44	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.77	N	037030	1000	195 억		406582	N	N	0	N	00	N
3	20231229	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	35	2	1.15	262665110	85640	172.74	3040	3080	3015	3950	2130	3040	3060.27	2.08	23314	23302	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	600	33.06	0.66	12	0.44	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.77	N	037030	1000	195 억		406582	N	N	0	N	00	N
4	20231229	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	35	2	1.15	262665110	85640	172.74	3040	3080	3015	3950	2130	3040	3060.27	2.08	23314	23302	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	600	33.06	0.66	12	0.44	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.77	N	037030	1000	195 억		406582	N	N	0	N	00	N
5	20231229	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	35	2	1.15	262665110	85640	172.74	3040	3080	3015	3950	2130	3040	3060.27	2.08	23314	23302	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	600	33.06	0.66	12	0.44	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.77	N	037030	1000	195 억		406582	N	N	0	N	00	N
6	20231229	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	35	2	1.15	262665110	85640	172.74	3040	3080	3015	3950	2130	3040	3060.27	2.08	23314	23302	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	600	33.06	0.66	12	0.44	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.77	N	037030	1000	195 억		406582	N	N	0	N	00	N
7	20231229	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	35	2	1.15	262665110	85640	172.74	3040	3080	3015	3950	2130	3040	3060.27	2.08	23314	23302	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	600	33.06	0.66	12	0.44	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.77	N	037030	1000	195 억		406582	N	N	0	N	00	N
8	20231229	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	35	2	1.15	262665110	85640	172.74	3040	3080	3015	3950	2130	3040	3060.27	2.08	23314	23302	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	600	33.06	0.66	12	0.44	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.77	N	037030	1000	195 억		406582	N	N	0	N	00	N
9	20231229	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	35	2	1.15	262665110	85640	172.74	3040	3080	3015	3950	2130	3040	3060.27	2.08	23314	23302	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	600	33.06	0.66	12	0.44	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.77	N	037030	1000	195 억		406582	N	N	0	N	00	N
10	20231228	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	35	2	1.15	227081810	74203	149.67	3040	3080	3015	3950	2130	3040	3060.27	1.96	0	23304	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	600	33.06	0.66	12	0.38	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.77	N	037030	1000	195 억		383268	N	N	0	N	00	N
11	20231228	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	30	2	0.99	198622780	64938	130.98	3040	3080	3015	3950	2130	3040	3058.65	1.96	0	21528	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	599	33.01	0.66	12	0.33	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	4.77	N	037030	1000	195 억		383268	N	N	0	N	00	N
12	20231228	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	35	2	1.15	173620370	56783	114.53	3040	3080	3015	3950	2130	3040	3057.61	1.96	0	18944	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	600	33.06	0.66	12	0.29	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.77	N	037030	1000	195 억		383268	N	N	0	N	00	N
13	20231228	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	25	2	0.82	161493220	52829	106.56	3040	3080	3015	3950	2130	3040	3056.90	1.96	0	18316	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	598	32.96	0.66	12	0.27	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	4.77	N	037030	1000	195 억		383268	N	N	0	N	00	N
14	20231228	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	30	2	0.99	157945420	51668	104.22	3040	3080	3015	3950	2130	3040	3056.93	1.96	0	17984	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	599	33.01	0.66	12	0.26	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	4.77	N	037030	1000	195 억		383268	N	N	0	N	00	N
15	20231228	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	30	2	0.99	125802365	41144	82.99	3040	3080	3015	3950	2130	3040	3057.61	1.96	0	16194	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	599	33.01	0.66	12	0.21	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	4.77	N	037030	1000	195 억		383268	N	N	0	N	00	N
16	20231228	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	15	2	0.49	115676350	37829	76.30	3040	3080	3015	3950	2130	3040	3057.87	1.96	0	15939	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	596	32.85	0.65	12	0.19	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.77	N	037030	1000	195 억		383268	N	N	0	N	00	N
17	20231228	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	10	2	0.33	9462710	3119	6.29	3040	3050	3015	3950	2130	3040	3033.89	1.96	0	-2079	3086	3062	3026	3002	2966	3075	3015	195	910	1000	2180	5	1	19522052	595	32.80	0.65	12	0.02	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	4.77	N	037030	1000	195 억		383268	N	N	0	N	00	N
18	20231227	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	30	2	1.00	139974165	46450	55.93	3010	3050	2990	3910	2110	3010	3013.43	1.95	0	3317	3106	3057	3031	2982	2956	3045	2970	195	900	1000	2160	5	1	19522052	593	32.69	0.65	12	0.24	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	4.80	N	037030	1000	195 억		380039	N	N	0	N	00	N
19	20231227	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	25	2	0.83	132330710	43934	52.90	3010	3050	2990	3910	2110	3010	3012.03	1.95	0	3138	3106	3057	3031	2982	2956	3045	2970	195	900	1000	2160	5	1	19522052	592	32.63	0.65	12	0.23	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	4.80	N	037030	1000	195 억		380039	N	N	0	N	00	N
20	20231227	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	10	2	0.33	107109955	35611	42.88	3010	3040	2990	3910	2110	3010	3007.78	1.95	0	2637	3106	3057	3031	2982	2956	3045	2970	195	900	1000	2160	5	1	19522052	590	32.47	0.65	12	0.18	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.80	N	037030	1000	195 억		380039	N	N	0	N	00	N
21	20231227	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	10	2	0.33	101441545	33729	40.61	3010	3040	2990	3910	2110	3010	3007.55	1.95	0	2827	3106	3057	3031	2982	2956	3045	2970	195	900	1000	2160	5	1	19522052	590	32.47	0.65	12	0.17	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.80	N	037030	1000	195 억		380039	N	N	0	N	00	N
22	20231227	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	10	2	0.33	97580005	32447	39.07	3010	3040	2990	3910	2110	3010	3007.36	1.95	0	3001	3106	3057	3031	2982	2956	3045	2970	195	900	1000	2160	5	1	19522052	590	32.47	0.65	12	0.17	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.80	N	037030	1000	195 억		380039	N	N	0	N	00	N
23	20231227	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	5	2	0.17	79126985	26322	31.69	3010	3040	2990	3910	2110	3010	3006.11	1.95	0	1000	3106	3057	3031	2982	2956	3045	2970	195	900	1000	2160	5	1	19522052	589	32.42	0.65	12	0.13	93.00	4668.00	4950	20230327	-39.09	2770	20231027	8.84	4950	-39.09	20230327	2770	8.84	20231027	4950	-39.09	20230327	2770	8.84	20231027	4.80	N	037030	1000	195 억		380039	N	N	0	N	00	N
24	20231227	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-15	5	-0.50	47470540	15756	18.97	3010	3040	2995	3910	2110	3010	3012.86	1.95	0	-2306	3106	3057	3031	2982	2956	3045	2970	195	900	1000	2160	5	1	19522052	585	32.20	0.64	12	0.08	93.00	4668.00	4950	20230327	-39.49	2770	20231027	8.12	4950	-39.49	20230327	2770	8.12	20231027	4950	-39.49	20230327	2770	8.12	20231027	4.80	N	037030	1000	195 억		380039	N	N	0	N	00	N
25	20231227	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	15	2	0.50	6152520	2044	2.46	3010	3025	3010	3910	2110	3010	3010.04	1.95	0	-100	3106	3057	3031	2982	2956	3045	2970	195	900	1000	2160	5	1	19522052	591	32.53	0.65	12	0.01	93.00	4668.00	4950	20230327	-38.89	2770	20231027	9.21	4950	-38.89	20230327	2770	9.21	20231027	4950	-38.89	20230327	2770	9.21	20231027	4.80	N	037030	1000	195 억		380039	N	N	0	N	00	N
26	20231226	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-90	5	-2.90	248416125	81964	104.42	3080	3080	3005	4030	2170	3100	3030.81	2.05	0	-19495	3143	3121	3088	3066	3033	3105	3050	195	930	1000	2230	5	1	19522052	588	32.37	0.64	12	0.42	93.00	4668.00	4950	20230327	-39.19	2770	20231027	8.66	4950	-39.19	20230327	2770	8.66	20231027	4950	-39.19	20230327	2770	8.66	20231027	4.74	N	037030	1000	195 억		400638	N	N	0	N	00	N
27	20231226	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-70	5	-2.26	177977345	58601	74.65	3080	3080	3020	4030	2170	3100	3037.10	2.05	0	-18509	3143	3121	3088	3066	3033	3105	3050	195	930	1000	2230	5	1	19522052	592	32.58	0.65	12	0.30	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	4.74	N	037030	1000	195 억		400638	N	N	0	N	00	N
28	20231226	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-75	5	-2.42	165685045	54542	69.48	3080	3080	3020	4030	2170	3100	3037.74	2.05	0	-16505	3143	3121	3088	3066	3033	3105	3050	195	930	1000	2230	5	1	19522052	591	32.53	0.65	12	0.28	93.00	4668.00	4950	20230327	-38.89	2770	20231027	9.21	4950	-38.89	20230327	2770	9.21	20231027	4950	-38.89	20230327	2770	9.21	20231027	4.74	N	037030	1000	195 억		400638	N	N	0	N	00	N
29	20231226	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-65	5	-2.10	115935975	38097	48.53	3080	3080	3030	4030	2170	3100	3043.17	2.05	0	-13735	3143	3121	3088	3066	3033	3105	3050	195	930	1000	2230	5	1	19522052	592	32.63	0.65	12	0.20	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	4.74	N	037030	1000	195 억		400638	N	N	0	N	00	N
30	20231226	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-60	5	-1.94	85375625	28024	35.70	3080	3080	3035	4030	2170	3100	3046.51	2.05	0	-8606	3143	3121	3088	3066	3033	3105	3050	195	930	1000	2230	5	1	19522052	593	32.69	0.65	12	0.14	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	4.74	N	037030	1000	195 억		400638	N	N	0	N	00	N
31	20231226	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-55	5	-1.77	65985395	21649	27.58	3080	3080	3035	4030	2170	3100	3047.95	2.05	0	-5298	3143	3121	3088	3066	3033	3105	3050	195	930	1000	2230	5	1	19522052	594	32.74	0.65	12	0.11	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	4.74	N	037030	1000	195 억		400638	N	N	0	N	00	N
32	20231226	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-55	5	-1.77	36847800	12071	15.38	3080	3080	3040	4030	2170	3100	3052.57	2.05	0	-2202	3143	3121	3088	3066	3033	3105	3050	195	930	1000	2230	5	1	19522052	594	32.74	0.65	12	0.06	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	4.74	N	037030	1000	195 억		400638	N	N	0	N	00	N
33	20231226	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-45	5	-1.45	9307530	3039	3.87	3080	3080	3050	4030	2170	3100	3062.62	2.05	0	-523	3143	3121	3088	3066	3033	3105	3050	195	930	1000	2230	5	1	19522052	596	32.85	0.65	12	0.02	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.74	N	037030	1000	195 억		400638	N	N	0	N	00	N
34	20231222	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-10	5	-0.32	241172165	78446	121.39	3110	3110	3055	4040	2180	3110	3074.34	2.09	0	-7186	3150	3130	3100	3080	3050	3115	3065	195	930	1000	2230	5	1	19522052	605	33.33	0.66	12	0.40	93.00	4668.00	4950	20230327	-37.37	2770	20231027	11.91	4950	-37.37	20230327	2770	11.91	20231027	4950	-37.37	20230327	2770	11.91	20231027	4.72	N	037030	1000	195 억		407810	N	N	0	N	00	N
35	20231222	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-50	5	-1.61	153118715	49805	77.07	3110	3110	3055	4040	2180	3110	3074.36	2.09	0	-864	3150	3130	3100	3080	3050	3115	3065	195	930	1000	2230	5	1	19522052	597	32.90	0.66	12	0.26	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	4.72	N	037030	1000	195 억		407810	N	N	0	N	00	N
36	20231222	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-35	5	-1.13	116725445	37948	58.72	3110	3110	3055	4040	2180	3110	3075.93	2.09	0	-2977	3150	3130	3100	3080	3050	3115	3065	195	930	1000	2230	5	1	19522052	600	33.06	0.66	12	0.19	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.72	N	037030	1000	195 억		407810	N	N	0	N	00	N
37	20231222	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-40	5	-1.29	107191220	34846	53.92	3110	3110	3055	4040	2180	3110	3076.14	2.09	0	-1685	3150	3130	3100	3080	3050	3115	3065	195	930	1000	2230	5	1	19522052	599	33.01	0.66	12	0.18	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	4.72	N	037030	1000	195 억		407810	N	N	0	N	00	N
38	20231222	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-50	5	-1.61	94191675	30605	47.36	3110	3110	3055	4040	2180	3110	3077.66	2.09	0	-3354	3150	3130	3100	3080	3050	3115	3065	195	930	1000	2230	5	1	19522052	597	32.90	0.66	12	0.16	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	4.72	N	037030	1000	195 억		407810	N	N	0	N	00	N
39	20231222	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-30	5	-0.96	75184245	24407	37.77	3110	3110	3055	4040	2180	3110	3080.44	2.09	0	-3901	3150	3130	3100	3080	3050	3115	3065	195	930	1000	2230	5	1	19522052	601	33.12	0.66	12	0.13	93.00	4668.00	4950	20230327	-37.78	2770	20231027	11.19	4950	-37.78	20230327	2770	11.19	20231027	4950	-37.78	20230327	2770	11.19	20231027	4.72	N	037030	1000	195 억		407810	N	N	0	N	00	N
40	20231222	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-35	5	-1.13	57997820	18835	29.15	3110	3110	3055	4040	2180	3110	3079.26	2.09	0	-2676	3150	3130	3100	3080	3050	3115	3065	195	930	1000	2230	5	1	19522052	600	33.06	0.66	12	0.10	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.72	N	037030	1000	195 억		407810	N	N	0	N	00	N
41	20231222	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-15	5	-0.48	9870045	3176	4.91	3110	3110	3090	4040	2180	3110	3107.70	2.09	0	-1296	3150	3130	3100	3080	3050	3115	3065	195	930	1000	2230	5	1	19522052	604	33.28	0.66	12	0.02	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	4950	-37.47	20230327	2770	11.73	20231027	4950	-37.47	20230327	2770	11.73	20231027	4.72	N	037030	1000	195 억		407810	N	N	0	N	00	N
42	20231221	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	0	3	0.00	198278465	64077	64.98	3120	3120	3070	4040	2180	3110	3094.38	2.15	0	-11645	3156	3132	3106	3082	3056	3120	3070	195	930	1000	2230	5	1	19522052	607	33.44	0.67	12	0.33	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	4950	-37.17	20230327	2770	12.27	20231027	4950	-37.17	20230327	2770	12.27	20231027	4.77	N	037030	1000	195 억		419459	N	N	0	N	00	N
43	20231221	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-25	5	-0.80	177704270	57440	58.25	3120	3120	3070	4040	2180	3110	3093.74	2.15	0	-10575	3156	3132	3106	3082	3056	3120	3070	195	930	1000	2230	5	1	19522052	602	33.17	0.66	12	0.29	93.00	4668.00	4950	20230327	-37.68	2770	20231027	11.37	4950	-37.68	20230327	2770	11.37	20231027	4950	-37.68	20230327	2770	11.37	20231027	4.77	N	037030	1000	195 억		419459	N	N	0	N	00	N
44	20231221	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-10	5	-0.32	145586715	47006	47.67	3120	3120	3080	4040	2180	3110	3097.19	2.15	0	-10669	3156	3132	3106	3082	3056	3120	3070	195	930	1000	2230	5	1	19522052	605	33.33	0.66	12	0.24	93.00	4668.00	4950	20230327	-37.37	2770	20231027	11.91	4950	-37.37	20230327	2770	11.91	20231027	4950	-37.37	20230327	2770	11.91	20231027	4.77	N	037030	1000	195 억		419459	N	N	0	N	00	N
45	20231221	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-20	5	-0.64	107091785	34569	35.06	3120	3120	3085	4040	2180	3110	3097.91	2.15	0	-9042	3156	3132	3106	3082	3056	3120	3070	195	930	1000	2230	5	1	19522052	603	33.23	0.66	12	0.18	93.00	4668.00	4950	20230327	-37.58	2770	20231027	11.55	4950	-37.58	20230327	2770	11.55	20231027	4950	-37.58	20230327	2770	11.55	20231027	4.77	N	037030	1000	195 억		419459	N	N	0	N	00	N
46	20231221	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-15	5	-0.48	97655630	31522	31.97	3120	3120	3085	4040	2180	3110	3098.02	2.15	0	-7533	3156	3132	3106	3082	3056	3120	3070	195	930	1000	2230	5	1	19522052	604	33.28	0.66	12	0.16	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	4950	-37.47	20230327	2770	11.73	20231027	4950	-37.47	20230327	2770	11.73	20231027	4.77	N	037030	1000	195 억		419459	N	N	0	N	00	N
47	20231221	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-25	5	-0.80	90061215	29066	29.48	3120	3120	3085	4040	2180	3110	3098.51	2.15	0	-7907	3156	3132	3106	3082	3056	3120	3070	195	930	1000	2230	5	1	19522052	602	33.17	0.66	12	0.15	93.00	4668.00	4950	20230327	-37.68	2770	20231027	11.37	4950	-37.68	20230327	2770	11.37	20231027	4950	-37.68	20230327	2770	11.37	20231027	4.77	N	037030	1000	195 억		419459	N	N	0	N	00	N
48	20231221	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-5	5	-0.16	39717170	12835	13.02	3120	3120	3085	4040	2180	3110	3094.44	2.15	0	-1268	3156	3132	3106	3082	3056	3120	3070	195	930	1000	2230	5	1	19522052	606	33.39	0.67	12	0.07	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	4950	-37.27	20230327	2770	12.09	20231027	4950	-37.27	20230327	2770	12.09	20231027	4.77	N	037030	1000	195 억		419459	N	N	0	N	00	N
49	20231221	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-25	5	-0.80	12250090	3952	4.01	3120	3120	3085	4040	2180	3110	3099.72	2.15	0	-215	3156	3132	3106	3082	3056	3120	3070	195	930	1000	2230	5	1	19522052	602	33.17	0.66	12	0.02	93.00	4668.00	4950	20230327	-37.68	2770	20231027	11.37	4950	-37.68	20230327	2770	11.37	20231027	4950	-37.68	20230327	2770	11.37	20231027	4.77	N	037030	1000	195 억		419459	N	N	0	N	00	N
50	20231220	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-5	5	-0.16	305700595	98525	152.92	3125	3130	3080	4045	2185	3115	3102.77	2.12	0	5178	3158	3136	3103	3081	3048	3142	3087	195	930	1000	2240	5	1	19522052	607	33.44	0.67	12	0.50	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	4950	-37.17	20230327	2770	12.27	20231027	4950	-37.17	20230327	2770	12.27	20231027	4.89	N	037030	1000	195 억		414065	N	N	0	N	00	N
51	20231220	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-5	5	-0.16	206337945	66533	103.26	3125	3125	3080	4045	2185	3115	3101.29	2.12	0	5397	3158	3136	3103	3081	3048	3142	3087	195	930	1000	2240	5	1	19522052	607	33.44	0.67	12	0.34	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	4950	-37.17	20230327	2770	12.27	20231027	4950	-37.17	20230327	2770	12.27	20231027	4.89	N	037030	1000	195 억		414065	N	N	0	N	00	N
52	20231220	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	0	3	0.00	187091865	60334	93.64	3125	3125	3080	4045	2185	3115	3100.94	2.12	0	6833	3158	3136	3103	3081	3048	3142	3087	195	930	1000	2240	5	1	19522052	608	33.49	0.67	12	0.31	93.00	4668.00	4950	20230327	-37.07	2770	20231027	12.45	4950	-37.07	20230327	2770	12.45	20231027	4950	-37.07	20230327	2770	12.45	20231027	4.89	N	037030	1000	195 억		414065	N	N	0	N	00	N
53	20231220	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-5	5	-0.16	163087930	52612	81.66	3125	3125	3080	4045	2185	3115	3099.82	2.12	0	5610	3158	3136	3103	3081	3048	3142	3087	195	930	1000	2240	5	1	19522052	607	33.44	0.67	12	0.27	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	4950	-37.17	20230327	2770	12.27	20231027	4950	-37.17	20230327	2770	12.27	20231027	4.89	N	037030	1000	195 억		414065	N	N	0	N	00	N
54	20231220	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-15	5	-0.48	127511220	41131	63.84	3125	3125	3080	4045	2185	3115	3100.12	2.12	0	5228	3158	3136	3103	3081	3048	3142	3087	195	930	1000	2240	5	1	19522052	605	33.33	0.66	12	0.21	93.00	4668.00	4950	20230327	-37.37	2770	20231027	11.91	4950	-37.37	20230327	2770	11.91	20231027	4950	-37.37	20230327	2770	11.91	20231027	4.89	N	037030	1000	195 억		414065	N	N	0	N	00	N
55	20231220	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	0	3	0.00	102672700	33133	51.42	3125	3125	3080	4045	2185	3115	3098.80	2.12	0	4387	3158	3136	3103	3081	3048	3142	3087	195	930	1000	2240	5	1	19522052	608	33.49	0.67	12	0.17	93.00	4668.00	4950	20230327	-37.07	2770	20231027	12.45	4950	-37.07	20230327	2770	12.45	20231027	4950	-37.07	20230327	2770	12.45	20231027	4.89	N	037030	1000	195 억		414065	N	N	0	N	00	N
56	20231220	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-10	5	-0.32	53729545	17349	26.93	3125	3125	3080	4045	2185	3115	3096.98	2.12	0	1007	3158	3136	3103	3081	3048	3142	3087	195	930	1000	2240	5	1	19522052	606	33.39	0.67	12	0.09	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	4950	-37.27	20230327	2770	12.09	20231027	4950	-37.27	20230327	2770	12.09	20231027	4.89	N	037030	1000	195 억		414065	N	N	0	N	00	N
57	20231220	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	5	2	0.16	844470	271	0.42	3125	3125	3100	4045	2185	3115	3116.13	2.12	0	-123	3158	3136	3103	3081	3048	3142	3087	195	930	1000	2240	5	1	19522052	609	33.55	0.67	12	0.00	93.00	4668.00	4950	20230327	-36.97	2770	20231027	12.64	4950	-36.97	20230327	2770	12.64	20231027	4950	-36.97	20230327	2770	12.64	20231027	4.89	N	037030	1000	195 억		414065	N	N	0	N	00	N
58	20231219	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	0	3	0.00	198987060	64222	54.38	3115	3125	3070	4045	2185	3115	3098.41	2.14	0	-5135	3161	3137	3101	3077	3041	3150	3090	195	930	1000	2240	5	1	19522052	608	33.49	0.67	12	0.33	93.00	4668.00	4950	20230327	-37.07	2770	20231027	12.45	4950	-37.07	20230327	2770	12.45	20231027	4950	-37.07	20230327	2770	12.45	20231027	4.85	N	037030	1000	195 억		418672	N	N	0	N	00	N
59	20231219	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-5	5	-0.16	188973565	61003	51.66	3115	3125	3070	4045	2185	3115	3097.76	2.14	0	-3898	3161	3137	3101	3077	3041	3150	3090	195	930	1000	2240	5	1	19522052	607	33.44	0.67	12	0.31	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	4950	-37.17	20230327	2770	12.27	20231027	4950	-37.17	20230327	2770	12.27	20231027	4.85	N	037030	1000	195 억		418672	N	N	0	N	00	N
60	20231219	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	0	3	0.00	171191155	55284	46.81	3115	3125	3070	4045	2185	3115	3096.56	2.14	0	-3563	3161	3137	3101	3077	3041	3150	3090	195	930	1000	2240	5	1	19522052	608	33.49	0.67	12	0.28	93.00	4668.00	4950	20230327	-37.07	2770	20231027	12.45	4950	-37.07	20230327	2770	12.45	20231027	4950	-37.07	20230327	2770	12.45	20231027	4.85	N	037030	1000	195 억		418672	N	N	0	N	00	N
61	20231219	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-5	5	-0.16	150350165	48594	41.15	3115	3125	3070	4045	2185	3115	3093.99	2.14	0	-2370	3161	3137	3101	3077	3041	3150	3090	195	930	1000	2240	5	1	19522052	607	33.44	0.67	12	0.25	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	4950	-37.17	20230327	2770	12.27	20231027	4950	-37.17	20230327	2770	12.27	20231027	4.85	N	037030	1000	195 억		418672	N	N	0	N	00	N
62	20231219	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-20	5	-0.64	108828100	35206	29.81	3115	3125	3070	4045	2185	3115	3091.16	2.14	0	-2094	3161	3137	3101	3077	3041	3150	3090	195	930	1000	2240	5	1	19522052	604	33.28	0.66	12	0.18	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	4950	-37.47	20230327	2770	11.73	20231027	4950	-37.47	20230327	2770	11.73	20231027	4.85	N	037030	1000	195 억		418672	N	N	0	N	00	N
63	20231219	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-25	5	-0.80	96158715	31114	26.35	3115	3125	3070	4045	2185	3115	3090.50	2.14	0	-991	3161	3137	3101	3077	3041	3150	3090	195	930	1000	2240	5	1	19522052	603	33.23	0.66	12	0.16	93.00	4668.00	4950	20230327	-37.58	2770	20231027	11.55	4950	-37.58	20230327	2770	11.55	20231027	4950	-37.58	20230327	2770	11.55	20231027	4.85	N	037030	1000	195 억		418672	N	N	0	N	00	N
64	20231219	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-30	5	-0.96	71241345	23041	19.51	3115	3125	3070	4045	2185	3115	3091.90	2.14	0	-1161	3161	3137	3101	3077	3041	3150	3090	195	930	1000	2240	5	1	19522052	602	33.17	0.66	12	0.12	93.00	4668.00	4950	20230327	-37.68	2770	20231027	11.37	4950	-37.68	20230327	2770	11.37	20231027	4950	-37.68	20230327	2770	11.37	20231027	4.85	N	037030	1000	195 억		418672	N	N	0	N	00	N
65	20231219	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-10	5	-0.32	12750275	4092	3.47	3115	3125	3105	4045	2185	3115	3115.91	2.14	0	-514	3161	3137	3101	3077	3041	3150	3090	195	930	1000	2240	5	1	19522052	606	33.39	0.67	12	0.02	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	4950	-37.27	20230327	2770	12.09	20231027	4950	-37.27	20230327	2770	12.09	20231027	4.85	N	037030	1000	195 억		418672	N	N	0	N	00	N
66	20231218	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	25	2	0.81	366035245	118000	96.45	3090	3125	3065	4015	2165	3090	3101.97	2.11	0	5660	3136	3112	3086	3062	3036	3125	3075	195	925	1000	2220	5	1	19522052	608	33.49	0.67	12	0.60	93.00	4668.00	4950	20230327	-37.07	2770	20231027	12.45	4950	-37.07	20230327	2770	12.45	20231027	4950	-37.07	20230327	2770	12.45	20231027	4.89	N	037030	1000	195 억		412763	N	N	0	N	00	N
67	20231218	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	25	2	0.81	319153805	102919	84.13	3090	3125	3065	4015	2165	3090	3101.02	2.11	0	6548	3136	3112	3086	3062	3036	3125	3075	195	925	1000	2220	5	1	19522052	608	33.49	0.67	12	0.53	93.00	4668.00	4950	20230327	-37.07	2770	20231027	12.45	4950	-37.07	20230327	2770	12.45	20231027	4950	-37.07	20230327	2770	12.45	20231027	4.89	N	037030	1000	195 억		412763	N	N	0	N	00	N
68	20231218	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	5	2	0.16	248162990	80047	65.43	3090	3125	3065	4015	2165	3090	3100.22	2.11	0	5846	3136	3112	3086	3062	3036	3125	3075	195	925	1000	2220	5	1	19522052	604	33.28	0.66	12	0.41	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	4950	-37.47	20230327	2770	11.73	20231027	4950	-37.47	20230327	2770	11.73	20231027	4.89	N	037030	1000	195 억		412763	N	N	0	N	00	N
69	20231218	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	15	2	0.49	150684305	48705	39.81	3090	3120	3065	4015	2165	3090	3093.82	2.11	0	1455	3136	3112	3086	3062	3036	3125	3075	195	925	1000	2220	5	1	19522052	606	33.39	0.67	12	0.25	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	4950	-37.27	20230327	2770	12.09	20231027	4950	-37.27	20230327	2770	12.09	20231027	4.89	N	037030	1000	195 억		412763	N	N	0	N	00	N
70	20231218	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	0	3	0.00	81182040	26306	21.50	3090	3105	3065	4015	2165	3090	3086.07	2.11	0	-695	3136	3112	3086	3062	3036	3125	3075	195	925	1000	2220	5	1	19522052	603	33.23	0.66	12	0.13	93.00	4668.00	4950	20230327	-37.58	2770	20231027	11.55	4950	-37.58	20230327	2770	11.55	20231027	4950	-37.58	20230327	2770	11.55	20231027	4.89	N	037030	1000	195 억		412763	N	N	0	N	00	N
71	20231218	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	5	2	0.16	61957010	20086	16.42	3090	3105	3065	4015	2165	3090	3084.59	2.11	0	295	3136	3112	3086	3062	3036	3125	3075	195	925	1000	2220	5	1	19522052	604	33.28	0.66	12	0.10	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	4950	-37.47	20230327	2770	11.73	20231027	4950	-37.47	20230327	2770	11.73	20231027	4.89	N	037030	1000	195 억		412763	N	N	0	N	00	N
72	20231218	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-5	5	-0.16	49586335	16077	13.14	3090	3105	3065	4015	2165	3090	3084.30	2.11	0	-90	3136	3112	3086	3062	3036	3125	3075	195	925	1000	2220	5	1	19522052	602	33.17	0.66	12	0.08	93.00	4668.00	4950	20230327	-37.68	2770	20231027	11.37	4950	-37.68	20230327	2770	11.37	20231027	4950	-37.68	20230327	2770	11.37	20231027	4.89	N	037030	1000	195 억		412763	N	N	0	N	00	N
73	20231218	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-20	5	-0.65	5080410	1645	1.34	3090	3090	3070	4015	2165	3090	3088.40	2.11	0	-688	3136	3112	3086	3062	3036	3125	3075	195	925	1000	2220	5	1	19522052	599	33.01	0.66	12	0.01	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	4.89	N	037030	1000	195 억		412763	N	N	0	N	00	N
74	20231215	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	30	2	0.98	375137105	121678	120.38	3085	3110	3060	3975	2145	3060	3083.06	2.03	0	17403	3113	3086	3053	3026	2993	3090	3030	195	915	1000	2200	5	1	19522052	603	33.23	0.66	12	0.62	93.00	4668.00	4950	20230327	-37.58	2770	20231027	11.55	4950	-37.58	20230327	2770	11.55	20231027	4950	-37.58	20230327	2770	11.55	20231027	4.90	N	037030	1000	195 억		395360	N	N	0	N	00	N
75	20231215	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	15	2	0.49	344394565	111716	110.52	3085	3110	3060	3975	2145	3060	3082.83	2.03	0	18289	3113	3086	3053	3026	2993	3090	3030	195	915	1000	2200	5	1	19522052	600	33.06	0.66	12	0.57	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.90	N	037030	1000	195 억		395360	N	N	0	N	00	N
76	20231215	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	15	2	0.49	294508240	95487	94.47	3085	3110	3060	3975	2145	3060	3084.35	2.03	0	17376	3113	3086	3053	3026	2993	3090	3030	195	915	1000	2200	5	1	19522052	600	33.06	0.66	12	0.49	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.90	N	037030	1000	195 억		395360	N	N	0	N	00	N
77	20231215	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	20	2	0.65	275587855	89329	88.37	3085	3110	3060	3975	2145	3060	3085.17	2.03	0	16761	3113	3086	3053	3026	2993	3090	3030	195	915	1000	2200	5	1	19522052	601	33.12	0.66	12	0.46	93.00	4668.00	4950	20230327	-37.78	2770	20231027	11.19	4950	-37.78	20230327	2770	11.19	20231027	4950	-37.78	20230327	2770	11.19	20231027	4.90	N	037030	1000	195 억		395360	N	N	0	N	00	N
78	20231215	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	15	2	0.49	247005775	80046	79.19	3085	3110	3060	3975	2145	3060	3085.89	2.03	0	17052	3113	3086	3053	3026	2993	3090	3030	195	915	1000	2200	5	1	19522052	600	33.06	0.66	12	0.41	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.90	N	037030	1000	195 억		395360	N	N	0	N	00	N
79	20231215	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	25	2	0.82	201743065	65340	64.64	3085	3110	3060	3975	2145	3060	3087.72	2.03	0	17490	3113	3086	3053	3026	2993	3090	3030	195	915	1000	2200	5	1	19522052	602	33.17	0.66	12	0.33	93.00	4668.00	4950	20230327	-37.68	2770	20231027	11.37	4950	-37.68	20230327	2770	11.37	20231027	4950	-37.68	20230327	2770	11.37	20231027	4.90	N	037030	1000	195 억		395360	N	N	0	N	00	N
80	20231215	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	40	2	1.31	156958590	50839	50.30	3085	3110	3060	3975	2145	3060	3087.53	2.03	0	15253	3113	3086	3053	3026	2993	3090	3030	195	915	1000	2200	5	1	19522052	605	33.33	0.66	12	0.26	93.00	4668.00	4950	20230327	-37.37	2770	20231027	11.91	4950	-37.37	20230327	2770	11.91	20231027	4950	-37.37	20230327	2770	11.91	20231027	4.90	N	037030	1000	195 억		395360	N	N	0	N	00	N
81	20231215	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	15	2	0.49	33679055	10917	10.80	3085	3100	3075	3975	2145	3060	3085.71	2.03	0	2922	3113	3086	3053	3026	2993	3090	3030	195	915	1000	2200	5	1	19522052	600	33.06	0.66	12	0.06	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.90	N	037030	1000	195 억		395360	N	N	0	N	00	N
82	20231214	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	10	2	0.33	276311015	90774	105.88	3060	3080	3020	3965	2135	3050	3043.92	2.17	0	-29082	3103	3076	3063	3036	3023	3070	3030	195	915	1000	2190	5	1	19522052	597	32.90	0.66	12	0.46	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	4.96	N	037030	1000	195 억		424367	N	N	0	N	00	N
83	20231214	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	10	2	0.33	252832420	83083	96.91	3060	3080	3020	3965	2135	3050	3043.13	2.17	0	-29296	3103	3076	3063	3036	3023	3070	3030	195	915	1000	2190	5	1	19522052	597	32.90	0.66	12	0.43	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	4.96	N	037030	1000	195 억		424367	N	N	0	N	00	N
84	20231214	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-5	5	-0.16	215074285	70676	82.43	3060	3080	3020	3965	2135	3050	3043.10	2.17	0	-25188	3103	3076	3063	3036	3023	3070	3030	195	915	1000	2190	5	1	19522052	594	32.74	0.65	12	0.36	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	4.96	N	037030	1000	195 억		424367	N	N	0	N	00	N
85	20231214	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-5	5	-0.16	190715330	62673	73.10	3060	3080	3020	3965	2135	3050	3043.02	2.17	0	-23784	3103	3076	3063	3036	3023	3070	3030	195	915	1000	2190	5	1	19522052	594	32.74	0.65	12	0.32	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	4.96	N	037030	1000	195 억		424367	N	N	0	N	00	N
86	20231214	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-20	5	-0.66	153130635	50265	58.63	3060	3080	3025	3965	2135	3050	3046.47	2.17	0	-19784	3103	3076	3063	3036	3023	3070	3030	195	915	1000	2190	5	1	19522052	592	32.58	0.65	12	0.26	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	4.96	N	037030	1000	195 억		424367	N	N	0	N	00	N
87	20231214	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-5	5	-0.16	96943810	31738	37.02	3060	3080	3040	3965	2135	3050	3054.50	2.17	0	-11728	3103	3076	3063	3036	3023	3070	3030	195	915	1000	2190	5	1	19522052	594	32.74	0.65	12	0.16	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	4.96	N	037030	1000	195 억		424367	N	N	0	N	00	N
88	20231214	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	5	2	0.16	49212340	16067	18.74	3060	3080	3050	3965	2135	3050	3062.95	2.17	0	-1929	3103	3076	3063	3036	3023	3070	3030	195	915	1000	2190	5	1	19522052	596	32.85	0.65	12	0.08	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.96	N	037030	1000	195 억		424367	N	N	0	N	00	N
89	20231214	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	10	2	0.33	5220255	1704	1.99	3060	3075	3060	3965	2135	3050	3063.53	2.17	0	110	3103	3076	3063	3036	3023	3070	3030	195	915	1000	2190	5	1	19522052	597	32.90	0.66	12	0.01	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	4.96	N	037030	1000	195 억		424367	N	N	0	N	00	N
90	20231213	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-25	5	-0.81	258273505	84251	99.91	3055	3090	3050	3995	2155	3075	3065.59	2.21	0	-6727	3105	3090	3070	3055	3035	3097	3062	195	920	1000	2210	5	1	19522052	595	32.80	0.65	12	0.43	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	5.05	N	037030	1000	195 억		431094	N	N	0	N	00	N
91	20231213	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-20	5	-0.65	230101430	75018	88.96	3055	3090	3050	3995	2155	3075	3067.28	2.21	0	-5335	3105	3090	3070	3055	3035	3097	3062	195	920	1000	2210	5	1	19522052	596	32.85	0.65	12	0.38	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	5.05	N	037030	1000	195 억		431094	N	N	0	N	00	N
92	20231213	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-10	5	-0.33	203208740	66221	78.53	3055	3090	3050	3995	2155	3075	3068.64	2.21	0	-2307	3105	3090	3070	3055	3035	3097	3062	195	920	1000	2210	5	1	19522052	598	32.96	0.66	12	0.34	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	5.05	N	037030	1000	195 억		431094	N	N	0	N	00	N
93	20231213	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-5	5	-0.16	166878075	54383	64.49	3055	3090	3050	3995	2155	3075	3068.57	2.21	0	-2421	3105	3090	3070	3055	3035	3097	3062	195	920	1000	2210	5	1	19522052	599	33.01	0.66	12	0.28	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	5.05	N	037030	1000	195 억		431094	N	N	0	N	00	N
94	20231213	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	5	2	0.16	153033350	49875	59.14	3055	3090	3050	3995	2155	3075	3068.34	2.21	0	-2551	3105	3090	3070	3055	3035	3097	3062	195	920	1000	2210	5	1	19522052	601	33.12	0.66	12	0.26	93.00	4668.00	4950	20230327	-37.78	2770	20231027	11.19	4950	-37.78	20230327	2770	11.19	20231027	4950	-37.78	20230327	2770	11.19	20231027	5.05	N	037030	1000	195 억		431094	N	N	0	N	00	N
95	20231213	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	5	2	0.16	134187705	43739	51.87	3055	3090	3050	3995	2155	3075	3067.92	2.21	0	-2645	3105	3090	3070	3055	3035	3097	3062	195	920	1000	2210	5	1	19522052	601	33.12	0.66	12	0.22	93.00	4668.00	4950	20230327	-37.78	2770	20231027	11.19	4950	-37.78	20230327	2770	11.19	20231027	4950	-37.78	20230327	2770	11.19	20231027	5.05	N	037030	1000	195 억		431094	N	N	0	N	00	N
96	20231213	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-5	5	-0.16	85230955	27834	33.01	3055	3085	3050	3995	2155	3075	3062.12	2.21	0	1898	3105	3090	3070	3055	3035	3097	3062	195	920	1000	2210	5	1	19522052	599	33.01	0.66	12	0.14	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	5.05	N	037030	1000	195 억		431094	N	N	0	N	00	N
97	20231213	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-15	5	-0.49	29224255	9565	11.34	3055	3070	3055	3995	2155	3075	3055.33	2.21	0	3793	3105	3090	3070	3055	3035	3097	3062	195	920	1000	2210	5	1	19522052	597	32.90	0.66	12	0.05	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	5.05	N	037030	1000	195 억		431094	N	N	0	N	00	N
98	20231212	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	15	2	0.49	257650950	83962	99.64	3065	3085	3050	3975	2145	3060	3068.66	2.10	0	20805	3093	3076	3063	3046	3033	3070	3040	195	915	1000	2200	5	1	19522052	600	33.06	0.66	12	0.43	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	5.03	N	037030	1000	195 억		410289	N	N	0	N	00	N
99	20231212	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	15	2	0.49	245618475	80049	94.99	3065	3085	3050	3975	2145	3060	3068.35	2.10	0	19971	3093	3076	3063	3046	3033	3070	3040	195	915	1000	2200	5	1	19522052	600	33.06	0.66	12	0.41	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	5.03	N	037030	1000	195 억		410289	N	N	0	N	00	N
100	20231212	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	20	2	0.65	216908760	70712	83.91	3065	3085	3050	3975	2145	3060	3067.50	2.10	0	16375	3093	3076	3063	3046	3033	3070	3040	195	915	1000	2200	5	1	19522052	601	33.12	0.66	12	0.36	93.00	4668.00	4950	20230327	-37.78	2770	20231027	11.19	4950	-37.78	20230327	2770	11.19	20231027	4950	-37.78	20230327	2770	11.19	20231027	5.03	N	037030	1000	195 억		410289	N	N	0	N	00	N
101	20231212	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	10	2	0.33	167371310	54589	64.78	3065	3080	3050	3975	2145	3060	3066.03	2.10	0	10793	3093	3076	3063	3046	3033	3070	3040	195	915	1000	2200	5	1	19522052	599	33.01	0.66	12	0.28	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	5.03	N	037030	1000	195 억		410289	N	N	0	N	00	N
102	20231212	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	10	2	0.33	151661755	49479	58.72	3065	3080	3050	3975	2145	3060	3065.17	2.10	0	10451	3093	3076	3063	3046	3033	3070	3040	195	915	1000	2200	5	1	19522052	599	33.01	0.66	12	0.25	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	5.03	N	037030	1000	195 억		410289	N	N	0	N	00	N
103	20231212	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	0	3	0.00	124756570	40706	48.30	3065	3080	3050	3975	2145	3060	3064.82	2.10	0	8551	3093	3076	3063	3046	3033	3070	3040	195	915	1000	2200	5	1	19522052	597	32.90	0.66	12	0.21	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	5.03	N	037030	1000	195 억		410289	N	N	0	N	00	N
104	20231212	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	0	3	0.00	41736785	13645	16.19	3065	3075	3050	3975	2145	3060	3058.76	2.10	0	2728	3093	3076	3063	3046	3033	3070	3040	195	915	1000	2200	5	1	19522052	597	32.90	0.66	12	0.07	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	5.03	N	037030	1000	195 억		410289	N	N	0	N	00	N
105	20231212	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	5	2	0.16	1167230	381	0.45	3065	3065	3060	3975	2145	3060	3063.60	2.10	0	-1	3093	3076	3063	3046	3033	3070	3040	195	915	1000	2200	5	1	19522052	598	32.96	0.66	12	0.00	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	5.03	N	037030	1000	195 억		410289	N	N	0	N	00	N
106	20231211	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	0	3	0.00	257597985	84117	107.34	3080	3080	3050	3975	2145	3060	3062.38	1.87	-14089	29406	3093	3076	3043	3026	2993	3085	3035	195	915	1000	2200	5	1	19522052	597	32.90	0.66	12	0.43	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	5.08	N	037030	1000	195 억		364725	N	N	0	N	00	N
107	20231211	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	5	2	0.16	237613280	77582	99.00	3080	3080	3050	3975	2145	3060	3062.74	1.87	-14089	27188	3093	3076	3043	3026	2993	3085	3035	195	915	1000	2200	5	1	19522052	598	32.96	0.66	12	0.40	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	5.08	N	037030	1000	195 억		364725	N	N	0	N	00	N
108	20231211	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-5	5	-0.16	223406920	72942	93.08	3080	3080	3050	3975	2145	3060	3062.80	1.87	-14089	26913	3093	3076	3043	3026	2993	3085	3035	195	915	1000	2200	5	1	19522052	596	32.85	0.65	12	0.37	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	5.08	N	037030	1000	195 억		364725	N	N	0	N	00	N
109	20231211	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	0	3	0.00	197785510	64569	82.40	3080	3080	3050	3975	2145	3060	3063.17	1.87	-14089	22085	3093	3076	3043	3026	2993	3085	3035	195	915	1000	2200	5	1	19522052	597	32.90	0.66	12	0.33	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	5.08	N	037030	1000	195 억		364725	N	N	0	N	00	N
110	20231211	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	5	2	0.16	147239635	48098	61.38	3080	3080	3050	3975	2145	3060	3061.24	1.87	-14089	14941	3093	3076	3043	3026	2993	3085	3035	195	915	1000	2200	5	1	19522052	598	32.96	0.66	12	0.25	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	5.08	N	037030	1000	195 억		364725	N	N	0	N	00	N
111	20231211	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	10	2	0.33	122477705	40023	51.07	3080	3080	3050	3975	2145	3060	3060.18	1.87	-14089	13294	3093	3076	3043	3026	2993	3085	3035	195	915	1000	2200	5	1	19522052	599	33.01	0.66	12	0.21	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	5.08	N	037030	1000	195 억		364725	N	N	0	N	00	N
112	20231211	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-5	5	-0.16	83525935	27297	34.83	3080	3080	3050	3975	2145	3060	3059.89	1.87	-14089	5921	3093	3076	3043	3026	2993	3085	3035	195	915	1000	2200	5	1	19522052	596	32.85	0.65	12	0.14	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	5.08	N	037030	1000	195 억		364725	N	N	0	N	00	N
113	20231211	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	5	2	0.16	17932185	5854	7.47	3080	3080	3050	3975	2145	3060	3063.24	1.87	-14089	-2173	3093	3076	3043	3026	2993	3085	3035	195	915	1000	2200	5	1	19522052	598	32.96	0.66	12	0.03	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	5.08	N	037030	1000	195 억		364725	N	N	0	N	00	N
114	20231208	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	40	2	1.32	232691945	76772	35.03	3020	3060	3010	3925	2115	3020	3030.93	1.87	0	13031	3240	3130	3065	2955	2890	3097	2922	195	905	1000	2170	5	1	19522052	597	32.90	0.66	12	0.39	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	5.11	N	037030	1000	195 억		364725	N	N	0	N	00	N
115	20231208	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	15	2	0.50	134662090	44448	20.28	3020	3060	3010	3925	2115	3020	3029.65	1.87	0	10459	3240	3130	3065	2955	2890	3097	2922	195	905	1000	2170	5	1	19522052	592	32.63	0.65	12	0.23	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	5.11	N	037030	1000	195 억		364725	N	N	0	N	00	N
116	20231208	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	10	2	0.33	121091300	39968	18.24	3020	3060	3010	3925	2115	3020	3029.71	1.87	0	9326	3240	3130	3065	2955	2890	3097	2922	195	905	1000	2170	5	1	19522052	592	32.58	0.65	12	0.20	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.11	N	037030	1000	195 억		364725	N	N	0	N	00	N
117	20231208	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	5	2	0.17	94632345	31208	14.24	3020	3060	3010	3925	2115	3020	3032.31	1.87	0	8552	3240	3130	3065	2955	2890	3097	2922	195	905	1000	2170	5	1	19522052	591	32.53	0.65	12	0.16	93.00	4668.00	4950	20230327	-38.89	2770	20231027	9.21	4950	-38.89	20230327	2770	9.21	20231027	4950	-38.89	20230327	2770	9.21	20231027	5.11	N	037030	1000	195 억		364725	N	N	0	N	00	N
118	20231208	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	10	2	0.33	81339830	26817	12.24	3020	3060	3010	3925	2115	3020	3033.14	1.87	0	8253	3240	3130	3065	2955	2890	3097	2922	195	905	1000	2170	5	1	19522052	592	32.58	0.65	12	0.14	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.11	N	037030	1000	195 억		364725	N	N	0	N	00	N
119	20231208	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	15	2	0.50	55595935	18315	8.36	3020	3060	3010	3925	2115	3020	3035.54	1.87	0	6449	3240	3130	3065	2955	2890	3097	2922	195	905	1000	2170	5	1	19522052	592	32.63	0.65	12	0.09	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	5.11	N	037030	1000	195 억		364725	N	N	0	N	00	N
120	20231208	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	10	2	0.33	40122850	13237	6.04	3020	3050	3010	3925	2115	3020	3031.11	1.87	0	6695	3240	3130	3065	2955	2890	3097	2922	195	905	1000	2170	5	1	19522052	592	32.58	0.65	12	0.07	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.11	N	037030	1000	195 억		364725	N	N	0	N	00	N
121	20231208	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	15	2	0.50	1407545	466	0.21	3020	3035	3020	3925	2115	3020	3020.48	1.87	0	-45	3240	3130	3065	2955	2890	3097	2922	195	905	1000	2170	5	1	19522052	592	32.63	0.65	12	0.00	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	5.11	N	037030	1000	195 억		364725	N	N	0	N	00	N
122	20231207	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-30	5	-0.98	669047145	218122	257.05	3095	3175	3000	3965	2135	3050	3067.31	2.08	0	-40689	3090	3070	3035	3015	2980	3080	3025	195	915	1000	2190	5	1	19522052	590	32.47	0.65	12	1.12	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	5.07	N	037030	1000	195 억		406510	N	N	0	N	00	N
123	20231207	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-25	5	-0.82	629443115	205024	241.61	3095	3175	3000	3965	2135	3050	3070.09	2.08	0	-40573	3090	3070	3035	3015	2980	3080	3025	195	915	1000	2190	5	1	19522052	591	32.53	0.65	12	1.05	93.00	4668.00	4950	20230327	-38.89	2770	20231027	9.21	4950	-38.89	20230327	2770	9.21	20231027	4950	-38.89	20230327	2770	9.21	20231027	5.07	N	037030	1000	195 억		406510	N	N	0	N	00	N
124	20231207	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-15	5	-0.49	581364560	189131	222.88	3095	3175	3000	3965	2135	3050	3073.87	2.08	0	-37518	3090	3070	3035	3015	2980	3080	3025	195	915	1000	2190	5	1	19522052	592	32.63	0.65	12	0.97	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	5.07	N	037030	1000	195 억		406510	N	N	0	N	00	N
125	20231207	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-20	5	-0.66	533983855	173454	204.41	3095	3175	3000	3965	2135	3050	3078.53	2.08	0	-33560	3090	3070	3035	3015	2980	3080	3025	195	915	1000	2190	5	1	19522052	592	32.58	0.65	12	0.89	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.07	N	037030	1000	195 억		406510	N	N	0	N	00	N
126	20231207	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-20	5	-0.66	513849210	166794	196.56	3095	3175	3000	3965	2135	3050	3080.74	2.08	0	-34135	3090	3070	3035	3015	2980	3080	3025	195	915	1000	2190	5	1	19522052	592	32.58	0.65	12	0.85	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.07	N	037030	1000	195 억		406510	N	N	0	N	00	N
127	20231207	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-20	5	-0.66	445625365	144162	169.89	3095	3175	3025	3965	2135	3050	3091.14	2.08	0	-33465	3090	3070	3035	3015	2980	3080	3025	195	915	1000	2190	5	1	19522052	592	32.58	0.65	12	0.74	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.07	N	037030	1000	195 억		406510	N	N	0	N	00	N
128	20231207	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-5	5	-0.16	384964665	124184	146.35	3095	3175	3045	3965	2135	3050	3099.95	2.08	0	-28146	3090	3070	3035	3015	2980	3080	3025	195	915	1000	2190	5	1	19522052	594	32.74	0.65	12	0.64	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	5.07	N	037030	1000	195 억		406510	N	N	0	N	00	N
129	20231207	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	75	2	2.46	215505175	69094	81.43	3095	3175	3090	3965	2135	3050	3119.01	2.08	0	-9506	3090	3070	3035	3015	2980	3080	3025	195	915	1000	2190	5	1	19522052	610	33.60	0.67	12	0.35	93.00	4668.00	4950	20230327	-36.87	2770	20231027	12.82	4950	-36.87	20230327	2770	12.82	20231027	4950	-36.87	20230327	2770	12.82	20231027	5.07	N	037030	1000	195 억		406510	N	N	0	N	00	N
130	20231206	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	30	2	0.99	252880800	83455	93.20	3005	3055	3000	3925	2115	3020	3030.02	2.05	0	7116	3066	3042	3021	2997	2976	3042	2997	195	905	1000	2170	5	1	19522052	595	32.80	0.65	12	0.43	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	5.09	N	037030	1000	195 억		399394	N	N	0	N	00	N
131	20231206	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	20	2	0.66	205169245	67751	75.66	3005	3055	3000	3925	2115	3020	3028.28	2.05	0	4122	3066	3042	3021	2997	2976	3042	2997	195	905	1000	2170	5	1	19522052	593	32.69	0.65	12	0.35	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	5.09	N	037030	1000	195 억		399394	N	N	0	N	00	N
132	20231206	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	25	2	0.83	176403155	58286	65.09	3005	3055	3000	3925	2115	3020	3026.51	2.05	0	841	3066	3042	3021	2997	2976	3042	2997	195	905	1000	2170	5	1	19522052	594	32.74	0.65	12	0.30	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	5.09	N	037030	1000	195 억		399394	N	N	0	N	00	N
133	20231206	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	20	2	0.66	99731750	33080	36.94	3005	3045	3000	3925	2115	3020	3014.87	2.05	0	-2771	3066	3042	3021	2997	2976	3042	2997	195	905	1000	2170	5	1	19522052	593	32.69	0.65	12	0.17	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	5.09	N	037030	1000	195 억		399394	N	N	0	N	00	N
134	20231206	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	5	2	0.17	81541865	27074	30.24	3005	3035	3000	3925	2115	3020	3011.81	2.05	0	-2727	3066	3042	3021	2997	2976	3042	2997	195	905	1000	2170	5	1	19522052	591	32.53	0.65	12	0.14	93.00	4668.00	4950	20230327	-38.89	2770	20231027	9.21	4950	-38.89	20230327	2770	9.21	20231027	4950	-38.89	20230327	2770	9.21	20231027	5.09	N	037030	1000	195 억		399394	N	N	0	N	00	N
135	20231206	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-5	5	-0.17	60916120	20259	22.62	3005	3020	3000	3925	2115	3020	3006.87	2.05	0	-2025	3066	3042	3021	2997	2976	3042	2997	195	905	1000	2170	5	1	19522052	589	32.42	0.65	12	0.10	93.00	4668.00	4950	20230327	-39.09	2770	20231027	8.84	4950	-39.09	20230327	2770	8.84	20231027	4950	-39.09	20230327	2770	8.84	20231027	5.09	N	037030	1000	195 억		399394	N	N	0	N	00	N
136	20231206	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-10	5	-0.33	50949195	16950	18.93	3005	3020	3000	3925	2115	3020	3005.85	2.05	0	-2795	3066	3042	3021	2997	2976	3042	2997	195	905	1000	2170	5	1	19522052	588	32.37	0.64	12	0.09	93.00	4668.00	4950	20230327	-39.19	2770	20231027	8.66	4950	-39.19	20230327	2770	8.66	20231027	4950	-39.19	20230327	2770	8.66	20231027	5.09	N	037030	1000	195 억		399394	N	N	0	N	00	N
137	20231206	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-10	5	-0.33	2837670	944	1.05	3005	3020	3005	3925	2115	3020	3006.01	2.05	0	13	3066	3042	3021	2997	2976	3042	2997	195	905	1000	2170	5	1	19522052	588	32.37	0.64	12	0.00	93.00	4668.00	4950	20230327	-39.19	2770	20231027	8.66	4950	-39.19	20230327	2770	8.66	20231027	4950	-39.19	20230327	2770	8.66	20231027	5.09	N	037030	1000	195 억		399394	N	N	0	N	00	N
138	20231205	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	0	3	0.00	268923730	89048	101.31	3020	3045	3000	3925	2115	3020	3019.99	2.20	0	-31297	3073	3046	3028	3001	2983	3037	2992	195	905	1000	2170	5	1	19522052	590	32.47	0.65	12	0.46	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.99	N	037030	1000	195 억		429955	N	N	0	N	00	N
139	20231205	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-10	5	-0.33	232218175	76833	87.41	3020	3045	3000	3925	2115	3020	3022.38	2.20	0	-31049	3073	3046	3028	3001	2983	3037	2992	195	905	1000	2170	5	1	19522052	588	32.37	0.64	12	0.39	93.00	4668.00	4950	20230327	-39.19	2770	20231027	8.66	4950	-39.19	20230327	2770	8.66	20231027	4950	-39.19	20230327	2770	8.66	20231027	4.99	N	037030	1000	195 억		429955	N	N	0	N	00	N
140	20231205	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	0	3	0.00	180338345	59619	67.83	3020	3045	3000	3925	2115	3020	3024.85	2.20	0	-19431	3073	3046	3028	3001	2983	3037	2992	195	905	1000	2170	5	1	19522052	590	32.47	0.65	12	0.31	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.99	N	037030	1000	195 억		429955	N	N	0	N	00	N
141	20231205	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	15	2	0.50	150737740	49843	56.71	3020	3045	3000	3925	2115	3020	3024.25	2.20	0	-14704	3073	3046	3028	3001	2983	3037	2992	195	905	1000	2170	5	1	19522052	592	32.63	0.65	12	0.26	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	4.99	N	037030	1000	195 억		429955	N	N	0	N	00	N
142	20231205	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	20	2	0.66	129813705	42945	48.86	3020	3045	3000	3925	2115	3020	3022.79	2.20	0	-10966	3073	3046	3028	3001	2983	3037	2992	195	905	1000	2170	5	1	19522052	593	32.69	0.65	12	0.22	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	4.99	N	037030	1000	195 억		429955	N	N	0	N	00	N
143	20231205	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	0	3	0.00	102892350	34081	38.77	3020	3040	3000	3925	2115	3020	3019.05	2.20	0	-6286	3073	3046	3028	3001	2983	3037	2992	195	905	1000	2170	5	1	19522052	590	32.47	0.65	12	0.17	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.99	N	037030	1000	195 억		429955	N	N	0	N	00	N
144	20231205	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	20	2	0.66	52217125	17310	19.69	3020	3040	3000	3925	2115	3020	3016.59	2.20	0	-4111	3073	3046	3028	3001	2983	3037	2992	195	905	1000	2170	5	1	19522052	593	32.69	0.65	12	0.09	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	4.99	N	037030	1000	195 억		429955	N	N	0	N	00	N
145	20231205	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-10	5	-0.33	8056495	2672	3.04	3020	3020	3010	3925	2115	3020	3015.15	2.20	0	364	3073	3046	3028	3001	2983	3037	2992	195	905	1000	2170	5	1	19522052	588	32.37	0.64	12	0.01	93.00	4668.00	4950	20230327	-39.19	2770	20231027	8.66	4950	-39.19	20230327	2770	8.66	20231027	4950	-39.19	20230327	2770	8.66	20231027	4.99	N	037030	1000	195 억		429955	N	N	0	N	00	N
146	20231204	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-15	5	-0.49	263973995	87304	56.86	3035	3055	3010	3945	2125	3035	3023.62	2.31	0	-20991	3111	3072	3051	3012	2991	3062	3002	195	910	1000	2180	5	1	19522052	590	32.47	0.65	12	0.45	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.93	N	037030	1000	195 억		450908	N	N	0	N	00	N
147	20231204	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-20	5	-0.66	233771260	77294	50.34	3035	3055	3010	3945	2125	3035	3024.44	2.31	0	-20372	3111	3072	3051	3012	2991	3062	3002	195	910	1000	2180	5	1	19522052	589	32.42	0.65	12	0.40	93.00	4668.00	4950	20230327	-39.09	2770	20231027	8.84	4950	-39.09	20230327	2770	8.84	20231027	4950	-39.09	20230327	2770	8.84	20231027	4.93	N	037030	1000	195 억		450908	N	N	0	N	00	N
148	20231204	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-15	5	-0.49	212648180	70297	45.78	3035	3055	3010	3945	2125	3035	3025.00	2.31	0	-19340	3111	3072	3051	3012	2991	3062	3002	195	910	1000	2180	5	1	19522052	590	32.47	0.65	12	0.36	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.93	N	037030	1000	195 억		450908	N	N	0	N	00	N
149	20231204	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-10	5	-0.33	190144835	62848	40.93	3035	3055	3010	3945	2125	3035	3025.47	2.31	0	-17795	3111	3072	3051	3012	2991	3062	3002	195	910	1000	2180	5	1	19522052	591	32.53	0.65	12	0.32	93.00	4668.00	4950	20230327	-38.89	2770	20231027	9.21	4950	-38.89	20230327	2770	9.21	20231027	4950	-38.89	20230327	2770	9.21	20231027	4.93	N	037030	1000	195 억		450908	N	N	0	N	00	N
150	20231204	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-10	5	-0.33	178538010	59010	38.43	3035	3055	3010	3945	2125	3035	3025.56	2.31	0	-18314	3111	3072	3051	3012	2991	3062	3002	195	910	1000	2180	5	1	19522052	591	32.53	0.65	12	0.30	93.00	4668.00	4950	20230327	-38.89	2770	20231027	9.21	4950	-38.89	20230327	2770	9.21	20231027	4950	-38.89	20230327	2770	9.21	20231027	4.93	N	037030	1000	195 억		450908	N	N	0	N	00	N
151	20231204	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	5	2	0.16	144364415	47715	31.08	3035	3055	3010	3945	2125	3035	3025.56	2.31	0	-18165	3111	3072	3051	3012	2991	3062	3002	195	910	1000	2180	5	1	19522052	593	32.69	0.65	12	0.24	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	4.93	N	037030	1000	195 억		450908	N	N	0	N	00	N
152	20231204	100400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	0	3	0.00	96648485	31987	20.83	3035	3050	3010	3945	2125	3035	3021.49	2.31	0	-12624	3111	3072	3051	3012	2991	3062	3002	195	910	1000	2180	5	1	19522052	592	32.63	0.65	12	0.16	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	4.93	N	037030	1000	195 억		450908	N	N	0	N	00	N
153	20231204	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-5	5	-0.16	14651045	4829	3.15	3035	3050	3030	3945	2125	3035	3033.97	2.31	0	-1839	3111	3072	3051	3012	2991	3062	3002	195	910	1000	2180	5	1	19522052	592	32.58	0.65	12	0.02	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	4.93	N	037030	1000	195 억		450908	N	N	0	N	00	N
154	20231201	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-30	5	-0.98	463574135	152044	57.65	3055	3090	3030	3980	2150	3065	3048.98	2.37	0	-13728	3175	3120	3065	3010	2955	3147	3037	195	915	1000	2200	5	1	19522052	592	32.63	0.65	12	0.78	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	4.86	N	037030	1000	195 억		461909	N	N	0	N	00	N
155	20231201	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-30	5	-0.98	439661650	144165	54.66	3055	3090	3030	3980	2150	3065	3049.71	2.37	0	-13541	3175	3120	3065	3010	2955	3147	3037	195	915	1000	2200	5	1	19522052	592	32.63	0.65	12	0.74	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	4.86	N	037030	1000	195 억		461909	N	N	0	N	00	N
156	20231201	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-25	5	-0.82	347039860	113685	43.10	3055	3090	3035	3980	2150	3065	3052.64	2.37	0	-5270	3175	3120	3065	3010	2955	3147	3037	195	915	1000	2200	5	1	19522052	593	32.69	0.65	12	0.58	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	4.86	N	037030	1000	195 억		461909	N	N	0	N	00	N
157	20231201	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-25	5	-0.82	307400925	100650	38.16	3055	3090	3040	3980	2150	3065	3054.16	2.37	0	-3266	3175	3120	3065	3010	2955	3147	3037	195	915	1000	2200	5	1	19522052	593	32.69	0.65	12	0.52	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	4.86	N	037030	1000	195 억		461909	N	N	0	N	00	N
158	20231201	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-20	5	-0.65	241275250	78982	29.95	3055	3090	3040	3980	2150	3065	3054.81	2.37	0	-295	3175	3120	3065	3010	2955	3147	3037	195	915	1000	2200	5	1	19522052	594	32.74	0.65	12	0.40	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	4.86	N	037030	1000	195 억		461909	N	N	0	N	00	N
159	20231201	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-10	5	-0.33	188794205	61769	23.42	3055	3090	3040	3980	2150	3065	3056.46	2.37	0	3980	3175	3120	3065	3010	2955	3147	3037	195	915	1000	2200	5	1	19522052	596	32.85	0.65	12	0.32	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.86	N	037030	1000	195 억		461909	N	N	0	N	00	N
160	20231201	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-10	5	-0.33	83506820	27384	10.38	3055	3060	3040	3980	2150	3065	3049.47	2.37	0	-4351	3175	3120	3065	3010	2955	3147	3037	195	915	1000	2200	5	1	19522052	596	32.85	0.65	12	0.14	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.86	N	037030	1000	195 억		461909	N	N	0	N	00	N
161	20231201	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-15	5	-0.49	17535380	5745	2.18	3055	3060	3045	3980	2150	3065	3052.29	2.37	0	1618	3175	3120	3065	3010	2955	3147	3037	195	915	1000	2200	5	1	19522052	595	32.80	0.65	12	0.03	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	4.86	N	037030	1000	195 억		461909	N	N	0	N	00	N