KissMeData/227100/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	161110	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3495	-425	5	-10.84	3832240550	980918	549.56	4400	4600	3415	5090	2745	3920	3909.99	0.09	-67764	-63293	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	443	-5.43	0.97	12	7.73	-644.00	3613.00	4625	20221223	-24.43	1156	20231020	202.34	4600	-24.02	20231228	1156	202.34	20231020	4600	-24.02	20231228	1156	202.34	20231020	0.02	N	227100	500	63 억		11089	N	N	0	N	00	N
3	20231229	151056	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3495	-425	5	-10.84	3832240550	980918	549.56	4400	4600	3415	5090	2745	3920	3909.99	0.09	-67764	-63293	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	443	-5.43	0.97	12	7.73	-644.00	3613.00	4625	20221223	-24.43	1156	20231020	202.34	4600	-24.02	20231228	1156	202.34	20231020	4600	-24.02	20231228	1156	202.34	20231020	0.02	N	227100	500	63 억		11089	N	N	0	N	00	N
4	20231229	141056	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3495	-425	5	-10.84	3832240550	980918	549.56	4400	4600	3415	5090	2745	3920	3909.99	0.09	-67764	-63293	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	443	-5.43	0.97	12	7.73	-644.00	3613.00	4625	20221223	-24.43	1156	20231020	202.34	4600	-24.02	20231228	1156	202.34	20231020	4600	-24.02	20231228	1156	202.34	20231020	0.02	N	227100	500	63 억		11089	N	N	0	N	00	N
5	20231229	131057	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3495	-425	5	-10.84	3832240550	980918	549.56	4400	4600	3415	5090	2745	3920	3909.99	0.09	-67764	-63293	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	443	-5.43	0.97	12	7.73	-644.00	3613.00	4625	20221223	-24.43	1156	20231020	202.34	4600	-24.02	20231228	1156	202.34	20231020	4600	-24.02	20231228	1156	202.34	20231020	0.02	N	227100	500	63 억		11089	N	N	0	N	00	N
6	20231229	121100	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3495	-425	5	-10.84	3832240550	980918	549.56	4400	4600	3415	5090	2745	3920	3909.99	0.09	-67764	-63293	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	443	-5.43	0.97	12	7.73	-644.00	3613.00	4625	20221223	-24.43	1156	20231020	202.34	4600	-24.02	20231228	1156	202.34	20231020	4600	-24.02	20231228	1156	202.34	20231020	0.02	N	227100	500	63 억		11089	N	N	0	N	00	N
7	20231229	111010	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3495	-425	5	-10.84	3832240550	980918	549.56	4400	4600	3415	5090	2745	3920	3909.99	0.09	-67764	-63293	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	443	-5.43	0.97	12	7.73	-644.00	3613.00	4625	20221223	-24.43	1156	20231020	202.34	4600	-24.02	20231228	1156	202.34	20231020	4600	-24.02	20231228	1156	202.34	20231020	0.02	N	227100	500	63 억		11089	N	N	0	N	00	N
8	20231229	101021	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3495	-425	5	-10.84	3832240550	980918	549.56	4400	4600	3415	5090	2745	3920	3909.99	0.09	-67764	-63293	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	443	-5.43	0.97	12	7.73	-644.00	3613.00	4625	20221223	-24.43	1156	20231020	202.34	4600	-24.02	20231228	1156	202.34	20231020	4600	-24.02	20231228	1156	202.34	20231020	0.02	N	227100	500	63 억		11089	N	N	0	N	00	N
9	20231229	091020	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3495	-425	5	-10.84	3832240550	980918	549.56	4400	4600	3415	5090	2745	3920	3909.99	0.09	-67764	-63293	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	443	-5.43	0.97	12	7.73	-644.00	3613.00	4625	20221223	-24.43	1156	20231020	202.34	4600	-24.02	20231228	1156	202.34	20231020	4600	-24.02	20231228	1156	202.34	20231020	0.02	N	227100	500	63 억		11089	N	N	0	N	00	N
10	20231228	161009	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3495	-425	5	-10.84	3809042450	974271	545.83	4400	4600	3415	5090	2745	3920	3909.99	0.62	0	-63293	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	443	-5.43	0.97	12	7.68	-644.00	3613.00	4625	20221223	-24.43	1156	20231020	202.34	4600	-24.02	20231228	1156	202.34	20231020	4600	-24.02	20231228	1156	202.34	20231020	0.02	N	227100	500	63 억		78853	N	N	0	N	00	N
11	20231228	151018	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3530	-390	5	-9.95	3642748725	926794	519.24	4400	4600	3415	5090	2745	3920	3930.48	0.62	0	-64009	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	448	-5.48	0.98	12	7.31	-644.00	3613.00	4625	20221223	-23.68	1156	20231020	205.36	4600	-23.26	20231228	1156	205.36	20231020	4600	-23.26	20231228	1156	205.36	20231020	0.02	N	227100	500	63 억		78853	N	N	0	N	00	N
12	20231228	141008	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3605	-315	5	-8.04	3439938980	870079	487.46	4400	4600	3415	5090	2745	3920	3953.59	0.62	0	-60833	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	457	-5.60	1.00	12	6.86	-644.00	3613.00	4625	20221223	-22.05	1156	20231020	211.85	4600	-21.63	20231228	1156	211.85	20231020	4600	-21.63	20231228	1156	211.85	20231020	0.02	N	227100	500	63 억		78853	N	N	0	N	00	N
13	20231228	131009	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3720	-200	5	-5.10	3187661030	800687	448.58	4400	4600	3415	5090	2745	3920	3981.16	0.62	0	-51961	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	472	-5.78	1.03	12	6.31	-644.00	3613.00	4625	20221223	-19.57	1156	20231020	221.80	4600	-19.13	20231228	1156	221.80	20231020	4600	-19.13	20231228	1156	221.80	20231020	0.02	N	227100	500	63 억		78853	N	N	0	N	00	N
14	20231228	121012	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3870	-50	5	-1.28	3001483010	750990	420.74	4400	4600	3415	5090	2745	3920	3996.70	0.62	0	-47470	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	491	-6.01	1.07	12	5.92	-644.00	3613.00	4625	20221223	-16.32	1156	20231020	234.78	4600	-15.87	20231228	1156	234.78	20231020	4600	-15.87	20231228	1156	234.78	20231020	0.02	N	227100	500	63 억		78853	N	N	0	N	00	N
15	20231228	111014	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3770	-150	5	-3.83	2882955270	720173	403.48	4400	4600	3415	5090	2745	3920	4003.14	0.62	0	-49979	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	478	-5.85	1.04	12	5.68	-644.00	3613.00	4625	20221223	-18.49	1156	20231020	226.12	4600	-18.04	20231228	1156	226.12	20231020	4600	-18.04	20231228	1156	226.12	20231020	0.02	N	227100	500	63 억		78853	N	N	0	N	00	N
16	20231228	101010	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3820	-100	5	-2.55	2714754150	675666	378.54	4400	4600	3415	5090	2745	3920	4017.89	0.62	0	-43777	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	485	-5.93	1.06	12	5.33	-644.00	3613.00	4625	20221223	-17.41	1156	20231020	230.45	4600	-16.96	20231228	1156	230.45	20231020	4600	-16.96	20231228	1156	230.45	20231020	0.02	N	227100	500	63 억		78853	N	N	0	N	00	N
17	20231228	091015	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4065	145	2	3.70	1515729655	352374	197.42	4400	4600	4005	5090	2745	3920	4301.48	0.62	0	-42870	4120	4020	3935	3835	3750	4070	3885	63	1170	500	2660	5	1	12686562	516	-6.31	1.13	12	2.78	-644.00	3613.00	4625	20221223	-12.11	1156	20231020	251.64	4600	-11.63	20231228	1156	251.64	20231020	4600	-11.63	20231228	1156	251.64	20231020	0.02	N	227100	500	63 억		78853	N	N	0	N	00	N
18	20231227	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	30	2	0.77	679201495	172980	44.28	3885	4035	3850	5050	2725	3890	3926.48	0.63	0	-2280	4353	4121	3958	3726	3563	4040	3645	63	1160	500	2640	5	1	12686562	497	-6.09	1.08	12	1.36	-644.00	3613.00	4845	20221222	-19.09	1156	20231020	239.10	4495	-12.79	20230530	1156	239.10	20231020	4495	-12.79	20230530	1156	239.10	20231020	0.01	N	227100	500	63 억		80424	N	N	0	N	00	N
19	20231227	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	30	2	0.77	642635390	163645	41.90	3885	4035	3850	5050	2725	3890	3927.01	0.63	0	-2432	4353	4121	3958	3726	3563	4040	3645	63	1160	500	2640	5	1	12686562	497	-6.09	1.08	12	1.29	-644.00	3613.00	4845	20221222	-19.09	1156	20231020	239.10	4495	-12.79	20230530	1156	239.10	20231020	4495	-12.79	20230530	1156	239.10	20231020	0.01	N	227100	500	63 억		80424	N	N	0	N	00	N
20	20231227	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	25	2	0.64	524550255	133314	34.13	3885	4035	3850	5050	2725	3890	3934.70	0.63	0	-1237	4353	4121	3958	3726	3563	4040	3645	63	1160	500	2640	5	1	12686562	497	-6.08	1.08	12	1.05	-644.00	3613.00	4845	20221222	-19.20	1156	20231020	238.67	4495	-12.90	20230530	1156	238.67	20231020	4495	-12.90	20230530	1156	238.67	20231020	0.01	N	227100	500	63 억		80424	N	N	0	N	00	N
21	20231227	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	10	2	0.26	467697485	118730	30.40	3885	4035	3850	5050	2725	3890	3939.17	0.63	0	-6101	4353	4121	3958	3726	3563	4040	3645	63	1160	500	2640	5	1	12686562	495	-6.06	1.08	12	0.94	-644.00	3613.00	4845	20221222	-19.50	1156	20231020	237.37	4495	-13.24	20230530	1156	237.37	20231020	4495	-13.24	20230530	1156	237.37	20231020	0.01	N	227100	500	63 억		80424	N	N	0	N	00	N
22	20231227	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	65	2	1.67	399789945	101402	25.96	3885	4035	3850	5050	2725	3890	3942.62	0.63	0	-4477	4353	4121	3958	3726	3563	4040	3645	63	1160	500	2640	5	1	12686562	502	-6.14	1.09	12	0.80	-644.00	3613.00	4845	20221222	-18.37	1156	20231020	242.13	4495	-12.01	20230530	1156	242.13	20231020	4495	-12.01	20230530	1156	242.13	20231020	0.01	N	227100	500	63 억		80424	N	N	0	N	00	N
23	20231227	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	50	2	1.29	304634575	77328	19.80	3885	4035	3850	5050	2725	3890	3939.51	0.63	0	-3425	4353	4121	3958	3726	3563	4040	3645	63	1160	500	2640	5	1	12686562	500	-6.12	1.09	12	0.61	-644.00	3613.00	4845	20221222	-18.68	1156	20231020	240.83	4495	-12.35	20230530	1156	240.83	20231020	4495	-12.35	20230530	1156	240.83	20231020	0.01	N	227100	500	63 억		80424	N	N	0	N	00	N
24	20231227	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	15	2	0.39	282850090	71743	18.37	3885	4035	3850	5050	2725	3890	3942.55	0.63	0	-3411	4353	4121	3958	3726	3563	4040	3645	63	1160	500	2640	5	1	12686562	495	-6.06	1.08	12	0.57	-644.00	3613.00	4845	20221222	-19.40	1156	20231020	237.80	4495	-13.13	20230530	1156	237.80	20231020	4495	-13.13	20230530	1156	237.80	20231020	0.01	N	227100	500	63 억		80424	N	N	0	N	00	N
25	20231227	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	105	2	2.70	81748600	20761	5.32	3885	4035	3850	5050	2725	3890	3937.60	0.63	0	1935	4353	4121	3958	3726	3563	4040	3645	63	1160	500	2640	5	1	12686562	507	-6.20	1.11	12	0.16	-644.00	3613.00	4845	20221222	-17.54	1156	20231020	245.59	4495	-11.12	20230530	1156	245.59	20231020	4495	-11.12	20230530	1156	245.59	20231020	0.01	N	227100	500	63 억		80424	N	N	0	N	00	N
26	20231226	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	0	3	0.00	1566359650	389894	79.43	3920	4190	3795	5050	2725	3890	4018.55	0.81	0	-26116	4290	4090	3855	3655	3420	4190	3755	63	1160	500	2640	5	1	12686562	494	-6.04	1.08	12	3.07	-644.00	3613.00	4895	20221221	-20.53	1156	20231020	236.51	4495	-13.46	20230530	1156	236.51	20231020	4495	-13.46	20230530	1156	236.51	20231020	0.01	N	227100	500	63 억		102873	N	N	0	N	00	N
27	20231226	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-25	5	-0.64	1483696880	368458	75.06	3920	4190	3865	5050	2725	3890	4027.05	0.81	0	-21926	4290	4090	3855	3655	3420	4190	3755	63	1160	500	2640	5	1	12686562	490	-6.00	1.07	12	2.90	-644.00	3613.00	4895	20221221	-21.04	1156	20231020	234.34	4495	-14.02	20230530	1156	234.34	20231020	4495	-14.02	20230530	1156	234.34	20231020	0.01	N	227100	500	63 억		102873	N	N	0	N	00	N
28	20231226	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	60	2	1.54	1272073580	314770	64.13	3920	4190	3900	5050	2725	3890	4041.64	0.81	0	-9367	4290	4090	3855	3655	3420	4190	3755	63	1160	500	2640	5	1	12686562	501	-6.13	1.09	12	2.48	-644.00	3613.00	4895	20221221	-19.31	1156	20231020	241.70	4495	-12.12	20230530	1156	241.70	20231020	4495	-12.12	20230530	1156	241.70	20231020	0.01	N	227100	500	63 억		102873	N	N	0	N	00	N
29	20231226	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	140	2	3.60	1055716200	260378	53.04	3920	4190	3920	5050	2725	3890	4055.03	0.81	0	-2687	4290	4090	3855	3655	3420	4190	3755	63	1160	500	2640	5	1	12686562	511	-6.26	1.12	12	2.05	-644.00	3613.00	4895	20221221	-17.67	1156	20231020	248.62	4495	-10.34	20230530	1156	248.62	20231020	4495	-10.34	20230530	1156	248.62	20231020	0.01	N	227100	500	63 억		102873	N	N	0	N	00	N
30	20231226	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	150	2	3.86	982046860	242084	49.32	3920	4190	3920	5050	2725	3890	4057.15	0.81	0	-5972	4290	4090	3855	3655	3420	4190	3755	63	1160	500	2640	5	1	12686562	513	-6.27	1.12	12	1.91	-644.00	3613.00	4895	20221221	-17.47	1156	20231020	249.48	4495	-10.12	20230530	1156	249.48	20231020	4495	-10.12	20230530	1156	249.48	20231020	0.01	N	227100	500	63 억		102873	N	N	0	N	00	N
31	20231226	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	145	2	3.73	839177895	206890	42.15	3920	4190	3920	5050	2725	3890	4056.76	0.81	0	-8226	4290	4090	3855	3655	3420	4190	3755	63	1160	500	2640	5	1	12686562	512	-6.27	1.12	12	1.63	-644.00	3613.00	4895	20221221	-17.57	1156	20231020	249.05	4495	-10.23	20230530	1156	249.05	20231020	4495	-10.23	20230530	1156	249.05	20231020	0.01	N	227100	500	63 억		102873	N	N	0	N	00	N
32	20231226	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	150	2	3.86	689596385	169541	34.54	3920	4190	3920	5050	2725	3890	4068.22	0.81	0	-11744	4290	4090	3855	3655	3420	4190	3755	63	1160	500	2640	5	1	12686562	513	-6.27	1.12	12	1.34	-644.00	3613.00	4895	20221221	-17.47	1156	20231020	249.48	4495	-10.12	20230530	1156	249.48	20231020	4495	-10.12	20230530	1156	249.48	20231020	0.01	N	227100	500	63 억		102873	N	N	0	N	00	N
33	20231226	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	185	2	4.76	366050195	91057	18.55	3920	4190	3920	5050	2725	3890	4021.09	0.81	0	-10815	4290	4090	3855	3655	3420	4190	3755	63	1160	500	2640	5	1	12686562	517	-6.33	1.13	12	0.72	-644.00	3613.00	4895	20221221	-16.75	1156	20231020	252.51	4495	-9.34	20230530	1156	252.51	20231020	4495	-9.34	20230530	1156	252.51	20231020	0.01	N	227100	500	63 억		102873	N	N	0	N	00	N
34	20231222	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	190	2	5.14	1907820190	488885	101.62	3650	4055	3620	4810	2590	3700	3902.43	0.92	0	-18980	4026	3862	3631	3467	3236	3945	3550	63	1110	500	2510	5	1	12686562	494	-6.04	1.08	12	3.85	-644.00	3613.00	4895	20221221	-20.53	1156	20231020	236.51	4495	-13.46	20230530	1156	236.51	20231020	4845	-19.71	20221222	1156	236.51	20231020	0.00	N	227100	500	63 억		116136	N	N	0	N	00	N
35	20231222	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	210	2	5.68	1859685115	476499	99.04	3650	4055	3620	4810	2590	3700	3902.81	0.92	0	-15999	4026	3862	3631	3467	3236	3945	3550	63	1110	500	2510	5	1	12686562	496	-6.07	1.08	12	3.76	-644.00	3613.00	4895	20221221	-20.12	1156	20231020	238.24	4495	-13.01	20230530	1156	238.24	20231020	4845	-19.30	20221222	1156	238.24	20231020	0.00	N	227100	500	63 억		116136	N	N	0	N	00	N
36	20231222	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	130	2	3.51	1659865475	425002	88.34	3650	4055	3620	4810	2590	3700	3905.55	0.92	0	-8190	4026	3862	3631	3467	3236	3945	3550	63	1110	500	2510	5	1	12686562	486	-5.95	1.06	12	3.35	-644.00	3613.00	4895	20221221	-21.76	1156	20231020	231.31	4495	-14.79	20230530	1156	231.31	20231020	4845	-20.95	20221222	1156	231.31	20231020	0.00	N	227100	500	63 억		116136	N	N	0	N	00	N
37	20231222	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	195	2	5.27	1573030290	402313	83.62	3650	4055	3620	4810	2590	3700	3909.97	0.92	0	-2910	4026	3862	3631	3467	3236	3945	3550	63	1110	500	2510	5	1	12686562	494	-6.05	1.08	12	3.17	-644.00	3613.00	4895	20221221	-20.43	1156	20231020	236.94	4495	-13.35	20230530	1156	236.94	20231020	4845	-19.61	20221222	1156	236.94	20231020	0.00	N	227100	500	63 억		116136	N	N	0	N	00	N
38	20231222	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	235	2	6.35	1543753450	394761	82.05	3650	4055	3620	4810	2590	3700	3910.60	0.92	0	-3582	4026	3862	3631	3467	3236	3945	3550	63	1110	500	2510	5	1	12686562	499	-6.11	1.09	12	3.11	-644.00	3613.00	4895	20221221	-19.61	1156	20231020	240.40	4495	-12.46	20230530	1156	240.40	20231020	4845	-18.78	20221222	1156	240.40	20231020	0.00	N	227100	500	63 억		116136	N	N	0	N	00	N
39	20231222	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	275	2	7.43	1280748715	328348	68.25	3650	4055	3620	4810	2590	3700	3900.58	0.92	0	-3418	4026	3862	3631	3467	3236	3945	3550	63	1110	500	2510	5	1	12686562	504	-6.17	1.10	12	2.59	-644.00	3613.00	4895	20221221	-18.79	1156	20231020	243.86	4495	-11.57	20230530	1156	243.86	20231020	4845	-17.96	20221222	1156	243.86	20231020	0.00	N	227100	500	63 억		116136	N	N	0	N	00	N
40	20231222	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	210	2	5.68	565911195	148448	30.86	3650	3945	3620	4810	2590	3700	3812.18	0.92	0	399	4026	3862	3631	3467	3236	3945	3550	63	1110	500	2510	5	1	12686562	496	-6.07	1.08	12	1.17	-644.00	3613.00	4895	20221221	-20.12	1156	20231020	238.24	4495	-13.01	20230530	1156	238.24	20231020	4845	-19.30	20221222	1156	238.24	20231020	0.00	N	227100	500	63 억		116136	N	N	0	N	00	N
41	20231222	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	30	2	0.81	127932860	34298	7.13	3650	3815	3620	4810	2590	3700	3730.04	0.92	0	-4606	4026	3862	3631	3467	3236	3945	3550	63	1110	500	2510	5	1	12686562	473	-5.79	1.03	12	0.27	-644.00	3613.00	4895	20221221	-23.80	1156	20231020	222.66	4495	-17.02	20230530	1156	222.66	20231020	4845	-23.01	20221222	1156	222.66	20231020	0.00	N	227100	500	63 억		116136	N	N	0	N	00	N
42	20231221	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	40	2	1.09	1759922515	479098	41.15	3660	3795	3400	4755	2565	3660	3673.41	1.22	0	-45266	4280	3970	3475	3165	2670	4125	3320	63	1095	500	2480	5	1	12686562	469	-5.75	1.02	12	3.78	-644.00	3613.00	4995	20221219	-25.93	1156	20231020	220.07	4495	-17.69	20230530	1156	220.07	20231020	4895	-24.41	20221221	1156	220.07	20231020	0.00	N	227100	500	63 억		154340	N	N	0	N	00	N
43	20231221	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	35	2	0.96	1705914130	464500	39.89	3660	3795	3400	4755	2565	3660	3672.59	1.22	0	-45780	4280	3970	3475	3165	2670	4125	3320	63	1095	500	2480	5	1	12686562	469	-5.74	1.02	12	3.66	-644.00	3613.00	4995	20221219	-26.03	1156	20231020	219.64	4495	-17.80	20230530	1156	219.64	20231020	4895	-24.51	20221221	1156	219.64	20231020	0.00	N	227100	500	63 억		154340	N	N	0	N	00	N
44	20231221	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	85	2	2.32	1570072855	427799	36.74	3660	3795	3400	4755	2565	3660	3670.12	1.22	0	-43207	4280	3970	3475	3165	2670	4125	3320	63	1095	500	2480	5	1	12686562	475	-5.82	1.04	12	3.37	-644.00	3613.00	4995	20221219	-25.03	1156	20231020	223.96	4495	-16.69	20230530	1156	223.96	20231020	4895	-23.49	20221221	1156	223.96	20231020	0.00	N	227100	500	63 억		154340	N	N	0	N	00	N
45	20231221	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	80	2	2.19	1355839240	370627	31.83	3660	3755	3400	4755	2565	3660	3658.23	1.22	0	-44367	4280	3970	3475	3165	2670	4125	3320	63	1095	500	2480	5	1	12686562	474	-5.81	1.04	12	2.92	-644.00	3613.00	4995	20221219	-25.13	1156	20231020	223.53	4495	-16.80	20230530	1156	223.53	20231020	4895	-23.60	20221221	1156	223.53	20231020	0.00	N	227100	500	63 억		154340	N	N	0	N	00	N
46	20231221	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	40	2	1.09	1194690275	327333	28.11	3660	3750	3400	4755	2565	3660	3649.76	1.22	0	-48330	4280	3970	3475	3165	2670	4125	3320	63	1095	500	2480	5	1	12686562	469	-5.75	1.02	12	2.58	-644.00	3613.00	4995	20221219	-25.93	1156	20231020	220.07	4495	-17.69	20230530	1156	220.07	20231020	4895	-24.41	20221221	1156	220.07	20231020	0.00	N	227100	500	63 억		154340	N	N	0	N	00	N
47	20231221	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-55	5	-1.50	1082009895	296015	25.42	3660	3750	3400	4755	2565	3660	3655.25	1.22	0	-50729	4280	3970	3475	3165	2670	4125	3320	63	1095	500	2480	5	1	12686562	457	-5.60	1.00	12	2.33	-644.00	3613.00	4995	20221219	-27.83	1156	20231020	211.85	4495	-19.80	20230530	1156	211.85	20231020	4895	-26.35	20221221	1156	211.85	20231020	0.00	N	227100	500	63 억		154340	N	N	0	N	00	N
48	20231221	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-30	5	-0.82	958488525	262015	22.50	3660	3750	3400	4755	2565	3660	3658.14	1.22	0	-53748	4280	3970	3475	3165	2670	4125	3320	63	1095	500	2480	5	1	12686562	461	-5.64	1.00	12	2.07	-644.00	3613.00	4995	20221219	-27.33	1156	20231020	214.01	4495	-19.24	20230530	1156	214.01	20231020	4895	-25.84	20221221	1156	214.01	20231020	0.00	N	227100	500	63 억		154340	N	N	0	N	00	N
49	20231221	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-10	5	-0.27	577699150	158447	13.61	3660	3750	3400	4755	2565	3660	3645.99	1.22	0	-45245	4280	3970	3475	3165	2670	4125	3320	63	1095	500	2480	5	1	12686562	463	-5.67	1.01	12	1.25	-644.00	3613.00	4995	20221219	-26.93	1156	20231020	215.74	4495	-18.80	20230530	1156	215.74	20231020	4895	-25.43	20221221	1156	215.74	20231020	0.00	N	227100	500	63 억		154340	N	N	0	N	00	N
50	20231220	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	695	2	23.44	3870296220	1145349	826.45	2980	3785	2980	3850	2080	2965	3378.68	0.96	0	49391	3115	3040	2895	2820	2675	3077	2857	63	885	500	2010	5	1	12686562	464	-5.68	1.01	12	9.03	-644.00	3613.00	5150	20221216	-28.93	1156	20231020	216.61	4495	-18.58	20230530	1156	216.61	20231020	4895	-25.23	20221221	1156	216.61	20231020	0.00	N	227100	500	63 억		122178	N	N	0	N	00	N
51	20231220	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	615	2	20.74	3283349590	986130	711.56	2980	3650	2980	3850	2080	2965	3329.53	0.96	0	35745	3115	3040	2895	2820	2675	3077	2857	63	885	500	2010	5	1	12686562	454	-5.56	0.99	12	7.77	-644.00	3613.00	5150	20221216	-30.49	1156	20231020	209.69	4495	-20.36	20230530	1156	209.69	20231020	4895	-26.86	20221221	1156	209.69	20231020	0.00	N	227100	500	63 억		122178	N	N	0	N	00	N
52	20231220	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	435	2	14.67	2181774990	671980	484.88	2980	3400	2980	3850	2080	2965	3246.79	0.96	0	38046	3115	3040	2895	2820	2675	3077	2857	63	885	500	2010	5	1	12686562	431	-5.28	0.94	12	5.30	-644.00	3613.00	5150	20221216	-33.98	1156	20231020	194.12	4495	-24.36	20230530	1156	194.12	20231020	4895	-30.54	20221221	1156	194.12	20231020	0.00	N	227100	500	63 억		122178	N	N	0	N	00	N
53	20231220	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	265	2	8.94	1596473820	493216	355.89	2980	3395	2980	3850	2080	2965	3236.87	0.96	0	36113	3115	3040	2895	2820	2675	3077	2857	63	885	500	2010	5	1	12686562	410	-5.02	0.89	12	3.89	-644.00	3613.00	5150	20221216	-37.28	1156	20231020	179.41	4495	-28.14	20230530	1156	179.41	20231020	4895	-34.01	20221221	1156	179.41	20231020	0.00	N	227100	500	63 억		122178	N	N	0	N	00	N
54	20231220	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	390	2	13.15	1440747040	445591	321.52	2980	3395	2980	3850	2080	2965	3233.34	0.96	0	26307	3115	3040	2895	2820	2675	3077	2857	63	885	500	2010	5	1	12686562	426	-5.21	0.93	12	3.51	-644.00	3613.00	5150	20221216	-34.85	1156	20231020	190.22	4495	-25.36	20230530	1156	190.22	20231020	4895	-31.46	20221221	1156	190.22	20231020	0.00	N	227100	500	63 억		122178	N	N	0	N	00	N
55	20231220	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	335	2	11.30	1126024485	350925	253.22	2980	3395	2980	3850	2080	2965	3208.73	0.96	0	28047	3115	3040	2895	2820	2675	3077	2857	63	885	500	2010	5	1	12686562	419	-5.12	0.91	12	2.77	-644.00	3613.00	5150	20221216	-35.92	1156	20231020	185.47	4495	-26.59	20230530	1156	185.47	20231020	4895	-32.58	20221221	1156	185.47	20231020	0.00	N	227100	500	63 억		122178	N	N	0	N	00	N
56	20231220	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	215	2	7.25	374526315	120921	87.25	2980	3195	2980	3850	2080	2965	3097.28	0.96	0	28538	3115	3040	2895	2820	2675	3077	2857	63	885	500	2010	5	1	12686562	403	-4.94	0.88	12	0.95	-644.00	3613.00	5150	20221216	-38.25	1156	20231020	175.09	4495	-29.25	20230530	1156	175.09	20231020	4895	-35.04	20221221	1156	175.09	20231020	0.00	N	227100	500	63 억		122178	N	N	0	N	00	N
57	20231220	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	45	2	1.52	64524320	21297	15.37	2980	3080	2980	3850	2080	2965	3029.74	0.96	0	6726	3115	3040	2895	2820	2675	3077	2857	63	885	500	2010	5	1	12686562	382	-4.67	0.83	12	0.17	-644.00	3613.00	5150	20221216	-41.55	1156	20231020	160.38	4495	-33.04	20230530	1156	160.38	20231020	4895	-38.51	20221221	1156	160.38	20231020	0.00	N	227100	500	63 억		122178	N	N	0	N	00	N
58	20231219	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	85	2	2.95	398159875	137750	58.85	2830	2970	2750	3740	2020	2880	2890.45	0.93	0	467	3266	3072	2936	2742	2606	3005	2675	63	860	500	1950	5	1	12686562	376	-4.60	0.82	12	1.09	-644.00	3613.00	5300	20221215	-44.06	1156	20231020	156.49	4495	-34.04	20230530	1156	156.49	20231020	4995	-40.64	20221219	1156	156.49	20231020	0.00	N	227100	500	63 억		118533	N	N	0	N	00	N
59	20231219	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	65	2	2.26	374253665	129650	55.39	2830	2965	2750	3740	2020	2880	2886.65	0.93	0	-637	3266	3072	2936	2742	2606	3005	2675	63	860	500	1950	5	1	12686562	374	-4.57	0.82	12	1.02	-644.00	3613.00	5300	20221215	-44.43	1156	20231020	154.76	4495	-34.48	20230530	1156	154.76	20231020	4995	-41.04	20221219	1156	154.76	20231020	0.00	N	227100	500	63 억		118533	N	N	0	N	00	N
60	20231219	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	20	2	0.69	282417735	98258	41.98	2830	2925	2750	3740	2020	2880	2874.25	0.93	0	-9236	3266	3072	2936	2742	2606	3005	2675	63	860	500	1950	5	1	12686562	368	-4.50	0.80	12	0.77	-644.00	3613.00	5300	20221215	-45.28	1156	20231020	150.87	4495	-35.48	20230530	1156	150.87	20231020	4995	-41.94	20221219	1156	150.87	20231020	0.00	N	227100	500	63 억		118533	N	N	0	N	00	N
61	20231219	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	20	2	0.69	230308805	80255	34.29	2830	2925	2750	3740	2020	2880	2869.71	0.93	0	-11772	3266	3072	2936	2742	2606	3005	2675	63	860	500	1950	5	1	12686562	368	-4.50	0.80	12	0.63	-644.00	3613.00	5300	20221215	-45.28	1156	20231020	150.87	4495	-35.48	20230530	1156	150.87	20231020	4995	-41.94	20221219	1156	150.87	20231020	0.00	N	227100	500	63 억		118533	N	N	0	N	00	N
62	20231219	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-25	5	-0.87	192220655	67098	28.67	2830	2925	2750	3740	2020	2880	2864.77	0.93	0	-12775	3266	3072	2936	2742	2606	3005	2675	63	860	500	1950	5	1	12686562	362	-4.43	0.79	12	0.53	-644.00	3613.00	5300	20221215	-46.13	1156	20231020	146.97	4495	-36.48	20230530	1156	146.97	20231020	4995	-42.84	20221219	1156	146.97	20231020	0.00	N	227100	500	63 억		118533	N	N	0	N	00	N
63	20231219	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-30	5	-1.04	180063075	62834	26.84	2830	2925	2750	3740	2020	2880	2865.69	0.93	0	-12484	3266	3072	2936	2742	2606	3005	2675	63	860	500	1950	5	1	12686562	362	-4.43	0.79	12	0.50	-644.00	3613.00	5300	20221215	-46.23	1156	20231020	146.54	4495	-36.60	20230530	1156	146.54	20231020	4995	-42.94	20221219	1156	146.54	20231020	0.00	N	227100	500	63 억		118533	N	N	0	N	00	N
64	20231219	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	20	2	0.69	147244540	51334	21.93	2830	2925	2750	3740	2020	2880	2868.36	0.93	0	-10802	3266	3072	2936	2742	2606	3005	2675	63	860	500	1950	5	1	12686562	368	-4.50	0.80	12	0.40	-644.00	3613.00	5300	20221215	-45.28	1156	20231020	150.87	4495	-35.48	20230530	1156	150.87	20231020	4995	-41.94	20221219	1156	150.87	20231020	0.00	N	227100	500	63 억		118533	N	N	0	N	00	N
65	20231219	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-5	5	-0.17	66103800	23259	9.94	2830	2925	2750	3740	2020	2880	2842.07	0.93	0	-10119	3266	3072	2936	2742	2606	3005	2675	63	860	500	1950	5	1	12686562	365	-4.46	0.80	12	0.18	-644.00	3613.00	5300	20221215	-45.75	1156	20231020	148.70	4495	-36.04	20230530	1156	148.70	20231020	4995	-42.44	20221219	1156	148.70	20231020	0.00	N	227100	500	63 억		118533	N	N	0	N	00	N
66	20231218	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-75	5	-2.54	677215655	233045	61.17	2955	3130	2800	3840	2070	2955	2905.97	1.15	0	-30965	3245	3100	2890	2745	2535	3172	2817	63	885	500	2000	5	1	12686562	365	-4.47	0.80	12	1.84	-644.00	3613.00	5300	20221215	-45.66	1156	20231020	149.13	4495	-35.93	20230530	1156	149.13	20231020	4995	-42.34	20221219	1156	149.13	20231020	0.00	N	227100	500	63 억		145327	N	N	0	N	00	N
67	20231218	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	-70	5	-2.37	664199510	228521	59.99	2955	3130	2800	3840	2070	2955	2906.51	1.15	0	-29270	3245	3100	2890	2745	2535	3172	2817	63	885	500	2000	5	1	12686562	366	-4.48	0.80	12	1.80	-644.00	3613.00	5300	20221215	-45.57	1156	20231020	149.57	4495	-35.82	20230530	1156	149.57	20231020	4995	-42.24	20221219	1156	149.57	20231020	0.00	N	227100	500	63 억		145327	N	N	0	N	00	N
68	20231218	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-60	5	-2.03	541636620	185300	48.64	2955	3130	2800	3840	2070	2955	2923.02	1.15	0	-23426	3245	3100	2890	2745	2535	3172	2817	63	885	500	2000	5	1	12686562	367	-4.50	0.80	12	1.46	-644.00	3613.00	5300	20221215	-45.38	1156	20231020	150.43	4495	-35.60	20230530	1156	150.43	20231020	4995	-42.04	20221219	1156	150.43	20231020	0.00	N	227100	500	63 억		145327	N	N	0	N	00	N
69	20231218	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-55	5	-1.86	534895345	182967	48.03	2955	3130	2800	3840	2070	2955	2923.45	1.15	0	-21921	3245	3100	2890	2745	2535	3172	2817	63	885	500	2000	5	1	12686562	368	-4.50	0.80	12	1.44	-644.00	3613.00	5300	20221215	-45.28	1156	20231020	150.87	4495	-35.48	20230530	1156	150.87	20231020	4995	-41.94	20221219	1156	150.87	20231020	0.00	N	227100	500	63 억		145327	N	N	0	N	00	N
70	20231218	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	-70	5	-2.37	468105510	159679	41.92	2955	3130	2800	3840	2070	2955	2931.54	1.15	0	-20107	3245	3100	2890	2745	2535	3172	2817	63	885	500	2000	5	1	12686562	366	-4.48	0.80	12	1.26	-644.00	3613.00	5300	20221215	-45.57	1156	20231020	149.57	4495	-35.82	20230530	1156	149.57	20231020	4995	-42.24	20221219	1156	149.57	20231020	0.00	N	227100	500	63 억		145327	N	N	0	N	00	N
71	20231218	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-90	5	-3.05	454206560	154833	40.64	2955	3130	2800	3840	2070	2955	2933.52	1.15	0	-19723	3245	3100	2890	2745	2535	3172	2817	63	885	500	2000	5	1	12686562	363	-4.45	0.79	12	1.22	-644.00	3613.00	5300	20221215	-45.94	1156	20231020	147.84	4495	-36.26	20230530	1156	147.84	20231020	4995	-42.64	20221219	1156	147.84	20231020	0.00	N	227100	500	63 억		145327	N	N	0	N	00	N
72	20231218	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	-30	5	-1.02	363176100	123420	32.40	2955	3130	2800	3840	2070	2955	2942.60	1.15	0	-17549	3245	3100	2890	2745	2535	3172	2817	63	885	500	2000	5	1	12686562	371	-4.54	0.81	12	0.97	-644.00	3613.00	5300	20221215	-44.81	1156	20231020	153.03	4495	-34.93	20230530	1156	153.03	20231020	4995	-41.44	20221219	1156	153.03	20231020	0.00	N	227100	500	63 억		145327	N	N	0	N	00	N
73	20231218	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	10	2	0.34	99083160	32757	8.60	2955	3130	2930	3840	2070	2955	3024.83	1.15	0	945	3245	3100	2890	2745	2535	3172	2817	63	885	500	2000	5	1	12686562	376	-4.60	0.82	12	0.26	-644.00	3613.00	5300	20221215	-44.06	1156	20231020	156.49	4495	-34.04	20230530	1156	156.49	20231020	4995	-40.64	20221219	1156	156.49	20231020	0.00	N	227100	500	63 억		145327	N	N	0	N	00	N
74	20231215	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	295	2	11.09	1088328420	380387	269.98	2680	3035	2680	3455	1865	2660	2861.31	0.79	0	54270	2860	2760	2710	2610	2560	2735	2585	63	795	500	1800	5	1	12686562	375	-4.59	0.82	12	3.00	-644.00	3613.00	5300	20221215	-44.25	1156	20231020	155.62	4495	-34.26	20230530	1156	155.62	20231020	5300	-44.25	20221215	1156	155.62	20231020	0.00	N	227100	500	63 억		100091	N	N	0	N	00	N
75	20231215	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	255	2	9.59	1037977740	363254	257.82	2680	3035	2680	3455	1865	2660	2857.85	0.79	0	50818	2860	2760	2710	2610	2560	2735	2585	63	795	500	1800	5	1	12686562	370	-4.53	0.81	12	2.86	-644.00	3613.00	5300	20221215	-45.00	1156	20231020	152.16	4495	-35.15	20230530	1156	152.16	20231020	5300	-45.00	20221215	1156	152.16	20231020	0.00	N	227100	500	63 억		100091	N	N	0	N	00	N
76	20231215	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	260	2	9.77	934935280	328001	232.80	2680	3035	2680	3455	1865	2660	2850.84	0.79	0	36841	2860	2760	2710	2610	2560	2735	2585	63	795	500	1800	5	1	12686562	370	-4.53	0.81	12	2.59	-644.00	3613.00	5300	20221215	-44.91	1156	20231020	152.60	4495	-35.04	20230530	1156	152.60	20231020	5300	-44.91	20221215	1156	152.60	20231020	0.00	N	227100	500	63 억		100091	N	N	0	N	00	N
77	20231215	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	170	2	6.39	383944030	140533	99.74	2680	2830	2680	3455	1865	2660	2732.44	0.79	0	20407	2860	2760	2710	2610	2560	2735	2585	63	795	500	1800	5	1	12686562	359	-4.39	0.78	12	1.11	-644.00	3613.00	5300	20221215	-46.60	1156	20231020	144.81	4495	-37.04	20230530	1156	144.81	20231020	5300	-46.60	20221215	1156	144.81	20231020	0.00	N	227100	500	63 억		100091	N	N	0	N	00	N
78	20231215	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	70	2	2.63	311986480	114432	81.22	2680	2800	2680	3455	1865	2660	2726.83	0.79	0	15237	2860	2760	2710	2610	2560	2735	2585	63	795	500	1800	5	1	12686562	346	-4.24	0.76	12	0.90	-644.00	3613.00	5300	20221215	-48.49	1156	20231020	136.16	4495	-39.27	20230530	1156	136.16	20231020	5300	-48.49	20221215	1156	136.16	20231020	0.00	N	227100	500	63 억		100091	N	N	0	N	00	N
79	20231215	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	85	2	3.20	240889515	88640	62.91	2680	2800	2680	3455	1865	2660	2718.11	0.79	0	4232	2860	2760	2710	2610	2560	2735	2585	63	795	500	1800	5	1	12686562	348	-4.26	0.76	12	0.70	-644.00	3613.00	5300	20221215	-48.21	1156	20231020	137.46	4495	-38.93	20230530	1156	137.46	20231020	5300	-48.21	20221215	1156	137.46	20231020	0.00	N	227100	500	63 억		100091	N	N	0	N	00	N
80	20231215	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	50	2	1.88	150026730	55280	39.24	2680	2800	2680	3455	1865	2660	2714.69	0.79	0	5477	2860	2760	2710	2610	2560	2735	2585	63	795	500	1800	5	1	12686562	344	-4.21	0.75	12	0.44	-644.00	3613.00	5300	20221215	-48.87	1156	20231020	134.43	4495	-39.71	20230530	1156	134.43	20231020	5300	-48.87	20221215	1156	134.43	20231020	0.00	N	227100	500	63 억		100091	N	N	0	N	00	N
81	20231215	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	45	2	1.69	91186340	33601	23.85	2680	2800	2680	3455	1865	2660	2715.03	0.79	0	-696	2860	2760	2710	2610	2560	2735	2585	63	795	500	1800	5	1	12686562	343	-4.20	0.75	12	0.26	-644.00	3613.00	5300	20221215	-48.96	1156	20231020	134.00	4495	-39.82	20230530	1156	134.00	20231020	5300	-48.96	20221215	1156	134.00	20231020	0.00	N	227100	500	63 억		100091	N	N	0	N	00	N
82	20231214	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-100	5	-3.62	384096855	140671	91.34	2760	2810	2660	3585	1935	2760	2730.45	0.85	0	-8368	3086	2922	2786	2622	2486	3005	2705	63	825	500	1870	5	1	12686562	337	-4.13	0.74	12	1.11	-644.00	3613.00	5300	20221215	-49.81	1156	20231020	130.10	4495	-40.82	20230530	1156	130.10	20231020	5300	-49.81	20221215	1156	130.10	20231020	0.00	N	227100	500	63 억		108196	N	N	0	N	00	N
83	20231214	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-65	5	-2.36	373565830	136736	88.78	2760	2810	2675	3585	1935	2760	2732.00	0.85	0	-7603	3086	2922	2786	2622	2486	3005	2705	63	825	500	1870	5	1	12686562	342	-4.18	0.75	12	1.08	-644.00	3613.00	5300	20221215	-49.15	1156	20231020	133.13	4495	-40.04	20230530	1156	133.13	20231020	5300	-49.15	20221215	1156	133.13	20231020	0.00	N	227100	500	63 억		108196	N	N	0	N	00	N
84	20231214	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-10	5	-0.36	210967685	76479	49.66	2760	2810	2700	3585	1935	2760	2758.50	0.85	0	-2043	3086	2922	2786	2622	2486	3005	2705	63	825	500	1870	5	1	12686562	349	-4.27	0.76	12	0.60	-644.00	3613.00	5300	20221215	-48.11	1156	20231020	137.89	4495	-38.82	20230530	1156	137.89	20231020	5300	-48.11	20221215	1156	137.89	20231020	0.00	N	227100	500	63 억		108196	N	N	0	N	00	N
85	20231214	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-20	5	-0.72	198384660	71883	46.67	2760	2810	2700	3585	1935	2760	2759.83	0.85	0	-2229	3086	2922	2786	2622	2486	3005	2705	63	825	500	1870	5	1	12686562	348	-4.25	0.76	12	0.57	-644.00	3613.00	5300	20221215	-48.30	1156	20231020	137.02	4495	-39.04	20230530	1156	137.02	20231020	5300	-48.30	20221215	1156	137.02	20231020	0.00	N	227100	500	63 억		108196	N	N	0	N	00	N
86	20231214	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-20	5	-0.72	153278055	55703	36.17	2760	2810	2700	3585	1935	2760	2751.69	0.85	0	-392	3086	2922	2786	2622	2486	3005	2705	63	825	500	1870	5	1	12686562	348	-4.25	0.76	12	0.44	-644.00	3613.00	5300	20221215	-48.30	1156	20231020	137.02	4495	-39.04	20230530	1156	137.02	20231020	5300	-48.30	20221215	1156	137.02	20231020	0.00	N	227100	500	63 억		108196	N	N	0	N	00	N
87	20231214	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	0	3	0.00	88473585	32298	20.97	2760	2790	2700	3585	1935	2760	2739.23	0.85	0	751	3086	2922	2786	2622	2486	3005	2705	63	825	500	1870	5	1	12686562	350	-4.29	0.76	12	0.25	-644.00	3613.00	5300	20221215	-47.92	1156	20231020	138.75	4495	-38.60	20230530	1156	138.75	20231020	5300	-47.92	20221215	1156	138.75	20231020	0.00	N	227100	500	63 억		108196	N	N	0	N	00	N
88	20231214	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-25	5	-0.91	79441915	28978	18.82	2760	2790	2700	3585	1935	2760	2741.39	0.85	0	1292	3086	2922	2786	2622	2486	3005	2705	63	825	500	1870	5	1	12686562	347	-4.25	0.76	12	0.23	-644.00	3613.00	5300	20221215	-48.40	1156	20231020	136.59	4495	-39.15	20230530	1156	136.59	20231020	5300	-48.40	20221215	1156	136.59	20231020	0.00	N	227100	500	63 억		108196	N	N	0	N	00	N
89	20231214	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	20	2	0.72	19679830	7138	4.63	2760	2780	2740	3585	1935	2760	2757.01	0.85	0	638	3086	2922	2786	2622	2486	3005	2705	63	825	500	1870	5	1	12686562	353	-4.32	0.77	12	0.06	-644.00	3613.00	5300	20221215	-47.55	1156	20231020	140.48	4495	-38.15	20230530	1156	140.48	20231020	5300	-47.55	20221215	1156	140.48	20231020	0.00	N	227100	500	63 억		108196	N	N	0	N	00	N
90	20231213	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	10	2	0.36	422317855	152454	94.41	2720	2950	2650	3575	1925	2750	2770.22	0.79	0	8097	2950	2850	2795	2695	2640	2822	2667	63	825	500	1870	5	1	12686562	350	-4.29	0.76	12	1.20	-644.00	3613.00	5350	20221209	-48.41	1156	20231020	138.75	4495	-38.60	20230530	1156	138.75	20231020	5300	-47.92	20221215	1156	138.75	20231020	0.16	N	227100	500	63 억		99738	N	N	0	N	00	N
91	20231213	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	75	2	2.73	401771485	145072	89.84	2720	2950	2650	3575	1925	2750	2769.55	0.79	0	7495	2950	2850	2795	2695	2640	2822	2667	63	825	500	1870	5	1	12686562	358	-4.39	0.78	12	1.14	-644.00	3613.00	5350	20221209	-47.20	1156	20231020	144.38	4495	-37.15	20230530	1156	144.38	20231020	5300	-46.70	20221215	1156	144.38	20231020	0.16	N	227100	500	63 억		99738	N	N	0	N	00	N
92	20231213	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	5	2	0.18	257075355	93841	58.11	2720	2830	2650	3575	1925	2750	2739.41	0.79	0	-1503	2950	2850	2795	2695	2640	2822	2667	63	825	500	1870	5	1	12686562	350	-4.28	0.76	12	0.74	-644.00	3613.00	5350	20221209	-48.50	1156	20231020	138.32	4495	-38.71	20230530	1156	138.32	20231020	5300	-48.02	20221215	1156	138.32	20231020	0.16	N	227100	500	63 억		99738	N	N	0	N	00	N
93	20231213	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	30	2	1.09	223371630	81691	50.59	2720	2830	2650	3575	1925	2750	2734.23	0.79	0	-1542	2950	2850	2795	2695	2640	2822	2667	63	825	500	1870	5	1	12686562	353	-4.32	0.77	12	0.64	-644.00	3613.00	5350	20221209	-48.04	1156	20231020	140.48	4495	-38.15	20230530	1156	140.48	20231020	5300	-47.55	20221215	1156	140.48	20231020	0.16	N	227100	500	63 억		99738	N	N	0	N	00	N
94	20231213	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	10	2	0.36	206224110	75484	46.74	2720	2830	2650	3575	1925	2750	2731.88	0.79	0	-3210	2950	2850	2795	2695	2640	2822	2667	63	825	500	1870	5	1	12686562	350	-4.29	0.76	12	0.59	-644.00	3613.00	5350	20221209	-48.41	1156	20231020	138.75	4495	-38.60	20230530	1156	138.75	20231020	5300	-47.92	20221215	1156	138.75	20231020	0.16	N	227100	500	63 억		99738	N	N	0	N	00	N
95	20231213	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	15	2	0.55	195635545	71627	44.35	2720	2830	2650	3575	1925	2750	2731.15	0.79	0	-3104	2950	2850	2795	2695	2640	2822	2667	63	825	500	1870	5	1	12686562	351	-4.29	0.77	12	0.56	-644.00	3613.00	5350	20221209	-48.32	1156	20231020	139.19	4495	-38.49	20230530	1156	139.19	20231020	5300	-47.83	20221215	1156	139.19	20231020	0.16	N	227100	500	63 억		99738	N	N	0	N	00	N
96	20231213	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	40	2	1.45	121051760	44729	27.70	2720	2830	2650	3575	1925	2750	2705.72	0.79	0	-2514	2950	2850	2795	2695	2640	2822	2667	63	825	500	1870	5	1	12686562	354	-4.33	0.77	12	0.35	-644.00	3613.00	5350	20221209	-47.85	1156	20231020	141.35	4495	-37.93	20230530	1156	141.35	20231020	5300	-47.36	20221215	1156	141.35	20231020	0.16	N	227100	500	63 억		99738	N	N	0	N	00	N
97	20231213	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-90	5	-3.27	49730230	18486	11.45	2720	2720	2650	3575	1925	2750	2688.08	0.79	0	967	2950	2850	2795	2695	2640	2822	2667	63	825	500	1870	5	1	12686562	337	-4.13	0.74	12	0.15	-644.00	3613.00	5350	20221209	-50.28	1156	20231020	130.10	4495	-40.82	20230530	1156	130.10	20231020	5300	-49.81	20221215	1156	130.10	20231020	0.16	N	227100	500	63 억		99738	N	N	0	N	00	N
98	20231212	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-40	5	-1.43	435946285	155955	72.66	2800	2895	2740	3625	1955	2790	2795.37	0.85	0	-5647	3050	2920	2810	2680	2570	2865	2625	63	835	500	1890	5	1	12686562	349	-4.27	0.76	12	1.23	-644.00	3613.00	5350	20221209	-48.60	1156	20231020	137.89	4495	-38.82	20230530	1156	137.89	20231020	5300	-48.11	20221215	1156	137.89	20231020	0.21	N	227100	500	63 억		107460	N	N	0	N	00	N
99	20231212	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-10	5	-0.36	417792350	149365	69.59	2800	2895	2740	3625	1955	2790	2797.12	0.85	0	-4703	3050	2920	2810	2680	2570	2865	2625	63	835	500	1890	5	1	12686562	353	-4.32	0.77	12	1.18	-644.00	3613.00	5350	20221209	-48.04	1156	20231020	140.48	4495	-38.15	20230530	1156	140.48	20231020	5300	-47.55	20221215	1156	140.48	20231020	0.21	N	227100	500	63 억		107460	N	N	0	N	00	N
100	20231212	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-15	5	-0.54	370026050	132061	61.53	2800	2895	2760	3625	1955	2790	2801.93	0.85	0	-3641	3050	2920	2810	2680	2570	2865	2625	63	835	500	1890	5	1	12686562	352	-4.31	0.77	12	1.04	-644.00	3613.00	5350	20221209	-48.13	1156	20231020	140.05	4495	-38.26	20230530	1156	140.05	20231020	5300	-47.64	20221215	1156	140.05	20231020	0.21	N	227100	500	63 억		107460	N	N	0	N	00	N
101	20231212	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-5	5	-0.18	350518860	125021	58.25	2800	2895	2760	3625	1955	2790	2803.68	0.85	0	-4140	3050	2920	2810	2680	2570	2865	2625	63	835	500	1890	5	1	12686562	353	-4.32	0.77	12	0.99	-644.00	3613.00	5350	20221209	-47.94	1156	20231020	140.92	4495	-38.04	20230530	1156	140.92	20231020	5300	-47.45	20221215	1156	140.92	20231020	0.21	N	227100	500	63 억		107460	N	N	0	N	00	N
102	20231212	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-5	5	-0.18	308971565	109998	51.25	2800	2895	2760	3625	1955	2790	2808.88	0.85	0	-3409	3050	2920	2810	2680	2570	2865	2625	63	835	500	1890	5	1	12686562	353	-4.32	0.77	12	0.87	-644.00	3613.00	5350	20221209	-47.94	1156	20231020	140.92	4495	-38.04	20230530	1156	140.92	20231020	5300	-47.45	20221215	1156	140.92	20231020	0.21	N	227100	500	63 억		107460	N	N	0	N	00	N
103	20231212	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	5	2	0.18	193748360	68793	32.05	2800	2895	2760	3625	1955	2790	2816.40	0.85	0	-6055	3050	2920	2810	2680	2570	2865	2625	63	835	500	1890	5	1	12686562	355	-4.34	0.77	12	0.54	-644.00	3613.00	5350	20221209	-47.76	1156	20231020	141.78	4495	-37.82	20230530	1156	141.78	20231020	5300	-47.26	20221215	1156	141.78	20231020	0.21	N	227100	500	63 억		107460	N	N	0	N	00	N
104	20231212	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	20	2	0.72	126273845	44596	20.78	2800	2895	2770	3625	1955	2790	2831.51	0.85	0	-8318	3050	2920	2810	2680	2570	2865	2625	63	835	500	1890	5	1	12686562	356	-4.36	0.78	12	0.35	-644.00	3613.00	5350	20221209	-47.48	1156	20231020	143.08	4495	-37.49	20230530	1156	143.08	20231020	5300	-46.98	20221215	1156	143.08	20231020	0.21	N	227100	500	63 억		107460	N	N	0	N	00	N
105	20231212	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-10	5	-0.36	32774470	11740	5.47	2800	2810	2770	3625	1955	2790	2791.69	0.85	0	-3959	3050	2920	2810	2680	2570	2865	2625	63	835	500	1890	5	1	12686562	353	-4.32	0.77	12	0.09	-644.00	3613.00	5350	20221209	-48.04	1156	20231020	140.48	4495	-38.15	20230530	1156	140.48	20231020	5300	-47.55	20221215	1156	140.48	20231020	0.21	N	227100	500	63 억		107460	N	N	0	N	00	N
106	20231211	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-120	5	-4.12	607801830	214451	30.81	2905	2940	2700	3780	2040	2910	2834.22	1.29	15126	-43339	3470	3190	2955	2675	2440	3330	2815	63	870	500	1970	5	1	12686562	354	-4.33	0.77	12	1.69	-644.00	3613.00	5350	20221209	-47.85	1156	20231020	141.35	4495	-37.93	20230530	1156	141.35	20231020	5300	-47.36	20221215	1156	141.35	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
107	20231211	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-175	5	-6.01	555499245	195632	28.11	2905	2940	2700	3780	2040	2910	2839.51	1.29	15126	-35487	3470	3190	2955	2675	2440	3330	2815	63	870	500	1970	5	1	12686562	347	-4.25	0.76	12	1.54	-644.00	3613.00	5350	20221209	-48.88	1156	20231020	136.59	4495	-39.15	20230530	1156	136.59	20231020	5300	-48.40	20221215	1156	136.59	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
108	20231211	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-115	5	-3.95	466163745	163149	23.44	2905	2940	2750	3780	2040	2910	2857.29	1.29	15126	-28559	3470	3190	2955	2675	2440	3330	2815	63	870	500	1970	5	1	12686562	355	-4.34	0.77	12	1.29	-644.00	3613.00	5350	20221209	-47.76	1156	20231020	141.78	4495	-37.82	20230530	1156	141.78	20231020	5300	-47.26	20221215	1156	141.78	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
109	20231211	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	-145	5	-4.98	437784720	152941	21.98	2905	2940	2750	3780	2040	2910	2862.44	1.29	15126	-25373	3470	3190	2955	2675	2440	3330	2815	63	870	500	1970	5	1	12686562	351	-4.29	0.77	12	1.21	-644.00	3613.00	5350	20221209	-48.32	1156	20231020	139.19	4495	-38.49	20230530	1156	139.19	20231020	5300	-47.83	20221215	1156	139.19	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
110	20231211	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-115	5	-3.95	400953455	139674	20.07	2905	2940	2750	3780	2040	2910	2870.64	1.29	15126	-18544	3470	3190	2955	2675	2440	3330	2815	63	870	500	1970	5	1	12686562	355	-4.34	0.77	12	1.10	-644.00	3613.00	5350	20221209	-47.76	1156	20231020	141.78	4495	-37.82	20230530	1156	141.78	20231020	5300	-47.26	20221215	1156	141.78	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
111	20231211	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-30	5	-1.03	291396800	100818	14.49	2905	2940	2825	3780	2040	2910	2890.33	1.29	15126	-12958	3470	3190	2955	2675	2440	3330	2815	63	870	500	1970	5	1	12686562	365	-4.47	0.80	12	0.79	-644.00	3613.00	5350	20221209	-46.17	1156	20231020	149.13	4495	-35.93	20230530	1156	149.13	20231020	5300	-45.66	20221215	1156	149.13	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
112	20231211	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-15	5	-0.52	228253345	78827	11.33	2905	2940	2825	3780	2040	2910	2895.62	1.29	15126	-8820	3470	3190	2955	2675	2440	3330	2815	63	870	500	1970	5	1	12686562	367	-4.50	0.80	12	0.62	-644.00	3613.00	5350	20221209	-45.89	1156	20231020	150.43	4495	-35.60	20230530	1156	150.43	20231020	5300	-45.38	20221215	1156	150.43	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
113	20231211	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-15	5	-0.52	85964065	29949	4.30	2905	2910	2825	3780	2040	2910	2870.35	1.29	15126	-11894	3470	3190	2955	2675	2440	3330	2815	63	870	500	1970	5	1	12686562	367	-4.50	0.80	12	0.24	-644.00	3613.00	5350	20221209	-45.89	1156	20231020	150.43	4495	-35.60	20230530	1156	150.43	20231020	5300	-45.38	20221215	1156	150.43	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
114	20231208	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	235	2	8.79	2054752185	694681	226.55	2720	3235	2720	3475	1875	2675	2957.84	1.29	0	-13161	2911	2792	2621	2502	2331	2707	2417	63	800	500	1810	5	1	12686562	369	-4.52	0.81	12	5.48	-644.00	3613.00	5350	20221209	-45.61	1156	20231020	151.73	4495	-35.26	20230530	1156	151.73	20231020	5350	-45.61	20221209	1156	151.73	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
115	20231208	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	235	2	8.79	1998002585	675066	220.15	2720	3235	2720	3475	1875	2675	2959.71	1.29	0	-7836	2911	2792	2621	2502	2331	2707	2417	63	800	500	1810	5	1	12686562	369	-4.52	0.81	12	5.32	-644.00	3613.00	5350	20221209	-45.61	1156	20231020	151.73	4495	-35.26	20230530	1156	151.73	20231020	5350	-45.61	20221209	1156	151.73	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
116	20231208	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	235	2	8.79	1917956965	647562	211.18	2720	3235	2720	3475	1875	2675	2961.81	1.29	0	-4100	2911	2792	2621	2502	2331	2707	2417	63	800	500	1810	5	1	12686562	369	-4.52	0.81	12	5.10	-644.00	3613.00	5350	20221209	-45.61	1156	20231020	151.73	4495	-35.26	20230530	1156	151.73	20231020	5350	-45.61	20221209	1156	151.73	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
117	20231208	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2930	255	2	9.53	1882147180	635266	207.17	2720	3235	2720	3475	1875	2675	2962.77	1.29	0	-4524	2911	2792	2621	2502	2331	2707	2417	63	800	500	1810	5	1	12686562	372	-4.55	0.81	12	5.01	-644.00	3613.00	5350	20221209	-45.23	1156	20231020	153.46	4495	-34.82	20230530	1156	153.46	20231020	5350	-45.23	20221209	1156	153.46	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
118	20231208	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	235	2	8.79	1790054870	603598	196.84	2720	3235	2720	3475	1875	2675	2965.64	1.29	0	-8468	2911	2792	2621	2502	2331	2707	2417	63	800	500	1810	5	1	12686562	369	-4.52	0.81	12	4.76	-644.00	3613.00	5350	20221209	-45.61	1156	20231020	151.73	4495	-35.26	20230530	1156	151.73	20231020	5350	-45.61	20221209	1156	151.73	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
119	20231208	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	235	2	8.79	1740557630	586558	191.28	2720	3235	2720	3475	1875	2675	2967.41	1.29	0	-6603	2911	2792	2621	2502	2331	2707	2417	63	800	500	1810	5	1	12686562	369	-4.52	0.81	12	4.62	-644.00	3613.00	5350	20221209	-45.61	1156	20231020	151.73	4495	-35.26	20230530	1156	151.73	20231020	5350	-45.61	20221209	1156	151.73	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
120	20231208	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	230	2	8.60	1472499750	493765	161.02	2720	3235	2720	3475	1875	2675	2982.19	1.29	0	-33246	2911	2792	2621	2502	2331	2707	2417	63	800	500	1810	5	1	12686562	369	-4.51	0.80	12	3.89	-644.00	3613.00	5350	20221209	-45.70	1156	20231020	151.30	4495	-35.37	20230530	1156	151.30	20231020	5350	-45.70	20221209	1156	151.30	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
121	20231208	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	165	2	6.17	201002470	70682	23.05	2720	2925	2720	3475	1875	2675	2843.76	1.29	0	-11628	2911	2792	2621	2502	2331	2707	2417	63	800	500	1810	5	1	12686562	360	-4.41	0.79	12	0.56	-644.00	3613.00	5350	20221209	-46.92	1156	20231020	145.67	4495	-36.82	20230530	1156	145.67	20231020	5350	-46.92	20221209	1156	145.67	20231020	0.21	N	227100	500	63 억		163936	N	N	0	N	00	N
122	20231207	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-40	5	-1.47	763679355	292307	83.05	2740	2740	2450	3525	1905	2715	2612.59	1.12	0	16727	3098	2906	2753	2561	2408	2830	2485	63	810	500	1840	5	1	12686562	339	-4.15	0.74	12	2.30	-644.00	3613.00	5500	20221205	-51.36	1156	20231020	131.40	4495	-40.49	20230530	1156	131.40	20231020	5350	-50.00	20221209	1156	131.40	20231020	0.25	N	227100	500	63 억		142093	N	N	0	N	00	N
123	20231207	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-60	5	-2.21	737483860	282354	80.22	2740	2740	2450	3525	1905	2715	2611.91	1.12	0	18057	3098	2906	2753	2561	2408	2830	2485	63	810	500	1840	5	1	12686562	337	-4.12	0.73	12	2.23	-644.00	3613.00	5500	20221205	-51.73	1156	20231020	129.67	4495	-40.93	20230530	1156	129.67	20231020	5350	-50.37	20221209	1156	129.67	20231020	0.25	N	227100	500	63 억		142093	N	N	0	N	00	N
124	20231207	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-65	5	-2.39	690345365	264542	75.16	2740	2740	2450	3525	1905	2715	2609.59	1.12	0	18828	3098	2906	2753	2561	2408	2830	2485	63	810	500	1840	5	1	12686562	336	-4.11	0.73	12	2.09	-644.00	3613.00	5500	20221205	-51.82	1156	20231020	129.24	4495	-41.05	20230530	1156	129.24	20231020	5350	-50.47	20221209	1156	129.24	20231020	0.25	N	227100	500	63 억		142093	N	N	0	N	00	N
125	20231207	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-35	5	-1.29	667693880	256069	72.75	2740	2740	2450	3525	1905	2715	2607.48	1.12	0	20185	3098	2906	2753	2561	2408	2830	2485	63	810	500	1840	5	1	12686562	340	-4.16	0.74	12	2.02	-644.00	3613.00	5500	20221205	-51.27	1156	20231020	131.83	4495	-40.38	20230530	1156	131.83	20231020	5350	-49.91	20221209	1156	131.83	20231020	0.25	N	227100	500	63 억		142093	N	N	0	N	00	N
126	20231207	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-25	5	-0.92	624058305	239810	68.13	2740	2740	2450	3525	1905	2715	2602.30	1.12	0	21607	3098	2906	2753	2561	2408	2830	2485	63	810	500	1840	5	1	12686562	341	-4.18	0.74	12	1.89	-644.00	3613.00	5500	20221205	-51.09	1156	20231020	132.70	4495	-40.16	20230530	1156	132.70	20231020	5350	-49.72	20221209	1156	132.70	20231020	0.25	N	227100	500	63 억		142093	N	N	0	N	00	N
127	20231207	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-50	5	-1.84	553263980	213283	60.60	2740	2740	2450	3525	1905	2715	2594.04	1.12	0	14779	3098	2906	2753	2561	2408	2830	2485	63	810	500	1840	5	1	12686562	338	-4.14	0.74	12	1.68	-644.00	3613.00	5500	20221205	-51.55	1156	20231020	130.54	4495	-40.71	20230530	1156	130.54	20231020	5350	-50.19	20221209	1156	130.54	20231020	0.25	N	227100	500	63 억		142093	N	N	0	N	00	N
128	20231207	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	-120	5	-4.42	397178580	153889	43.72	2740	2740	2450	3525	1905	2715	2580.94	1.12	0	14322	3098	2906	2753	2561	2408	2830	2485	63	810	500	1840	5	1	12686562	329	-4.03	0.72	12	1.21	-644.00	3613.00	5500	20221205	-52.82	1156	20231020	124.48	4495	-42.27	20230530	1156	124.48	20231020	5350	-51.50	20221209	1156	124.48	20231020	0.25	N	227100	500	63 억		142093	N	N	0	N	00	N
129	20231207	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-45	5	-1.66	94693925	35748	10.16	2740	2740	2525	3525	1905	2715	2648.93	1.12	0	-6424	3098	2906	2753	2561	2408	2830	2485	63	810	500	1840	5	1	12686562	339	-4.15	0.74	12	0.28	-644.00	3613.00	5500	20221205	-51.45	1156	20231020	130.97	4495	-40.60	20230530	1156	130.97	20231020	5350	-50.09	20221209	1156	130.97	20231020	0.25	N	227100	500	63 억		142093	N	N	0	N	00	N
130	20231206	160837	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-225	5	-7.65	969902560	351051	65.94	2945	2945	2600	3820	2060	2940	2762.85	1.75	0	-75019	3263	3101	2983	2821	2703	3182	2902	63	880	500	1990	5	1	12686562	344	-4.22	0.75	12	2.77	-644.00	3613.00	5600	20221202	-51.52	1156	20231020	134.86	4495	-39.60	20230530	1156	134.86	20231020	5350	-49.25	20221209	1156	134.86	20231020	0.25	N	227100	500	63 억		222583	N	N	0	N	01	N
131	20231206	150851	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-230	5	-7.82	925422340	334699	62.87	2945	2945	2600	3820	2060	2940	2764.94	1.75	0	-71811	3263	3101	2983	2821	2703	3182	2902	63	880	500	1990	5	1	12686562	344	-4.21	0.75	12	2.64	-644.00	3613.00	5600	20221202	-51.61	1156	20231020	134.43	4495	-39.71	20230530	1156	134.43	20231020	5350	-49.35	20221209	1156	134.43	20231020	0.25	N	227100	500	63 억		222583	N	N	0	N	01	N
132	20231206	140848	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-210	5	-7.14	858500370	310289	58.28	2945	2945	2600	3820	2060	2940	2766.78	1.75	0	-60958	3263	3101	2983	2821	2703	3182	2902	63	880	500	1990	5	1	12686562	346	-4.24	0.76	12	2.45	-644.00	3613.00	5600	20221202	-51.25	1156	20231020	136.16	4495	-39.27	20230530	1156	136.16	20231020	5350	-48.97	20221209	1156	136.16	20231020	0.25	N	227100	500	63 억		222583	N	N	0	N	01	N
133	20231206	130839	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-170	5	-5.78	752721815	272120	51.11	2945	2945	2600	3820	2060	2940	2766.14	1.75	0	-49789	3263	3101	2983	2821	2703	3182	2902	63	880	500	1990	5	1	12686562	351	-4.30	0.77	12	2.14	-644.00	3613.00	5600	20221202	-50.54	1156	20231020	139.62	4495	-38.38	20230530	1156	139.62	20231020	5350	-48.22	20221209	1156	139.62	20231020	0.25	N	227100	500	63 억		222583	N	N	0	N	01	N
134	20231206	120836	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-165	5	-5.61	708072210	256021	48.09	2945	2945	2600	3820	2060	2940	2765.68	1.75	0	-45682	3263	3101	2983	2821	2703	3182	2902	63	880	500	1990	5	1	12686562	352	-4.31	0.77	12	2.02	-644.00	3613.00	5600	20221202	-50.45	1156	20231020	140.05	4495	-38.26	20230530	1156	140.05	20231020	5350	-48.13	20221209	1156	140.05	20231020	0.25	N	227100	500	63 억		222583	N	N	0	N	01	N
135	20231206	110849	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	-175	5	-5.95	657833590	237611	44.63	2945	2945	2600	3820	2060	2940	2768.53	1.75	0	-41472	3263	3101	2983	2821	2703	3182	2902	63	880	500	1990	5	1	12686562	351	-4.29	0.77	12	1.87	-644.00	3613.00	5600	20221202	-50.63	1156	20231020	139.19	4495	-38.49	20230530	1156	139.19	20231020	5350	-48.32	20221209	1156	139.19	20231020	0.25	N	227100	500	63 억		222583	N	N	0	N	01	N
136	20231206	100839	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-150	5	-5.10	594886920	214842	40.35	2945	2945	2600	3820	2060	2940	2768.95	1.75	0	-34469	3263	3101	2983	2821	2703	3182	2902	63	880	500	1990	5	1	12686562	354	-4.33	0.77	12	1.69	-644.00	3613.00	5600	20221202	-50.18	1156	20231020	141.35	4495	-37.93	20230530	1156	141.35	20231020	5350	-47.85	20221209	1156	141.35	20231020	0.25	N	227100	500	63 억		222583	N	N	0	N	01	N
137	20231206	090841	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-115	5	-3.91	146053590	51761	9.72	2945	2945	2760	3820	2060	2940	2821.69	1.75	0	3597	3263	3101	2983	2821	2703	3182	2902	63	880	500	1990	5	1	12686562	358	-4.39	0.78	12	0.41	-644.00	3613.00	5600	20221202	-49.55	1156	20231020	144.38	4495	-37.15	20230530	1156	144.38	20231020	5350	-47.20	20221209	1156	144.38	20231020	0.25	N	227100	500	63 억		222583	N	N	0	N	01	N
138	20231205	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	75	2	2.62	1597731725	530671	97.89	2865	3145	2865	3720	2010	2865	3010.80	1.38	0	44382	3048	2956	2878	2786	2708	3002	2832	63	855	500	1940	5	1	12686562	373	-4.57	0.81	12	4.18	-644.00	3613.00	5610	20221201	-47.59	1156	20231020	154.33	4495	-34.59	20230530	1156	154.33	20231020	5500	-46.55	20221205	1156	154.33	20231020	0.25	N	227100	500	63 억		175329	N	N	0	N	00	N
139	20231205	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	60	2	2.09	1501394330	498109	91.88	2865	3145	2865	3720	2010	2865	3014.19	1.38	0	42194	3048	2956	2878	2786	2708	3002	2832	63	855	500	1940	5	1	12686562	371	-4.54	0.81	12	3.93	-644.00	3613.00	5610	20221201	-47.86	1156	20231020	153.03	4495	-34.93	20230530	1156	153.03	20231020	5500	-46.82	20221205	1156	153.03	20231020	0.25	N	227100	500	63 억		175329	N	N	0	N	00	N
140	20231205	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	190	2	6.63	1021860160	341298	62.96	2865	3095	2865	3720	2010	2865	2994.04	1.38	0	30779	3048	2956	2878	2786	2708	3002	2832	63	855	500	1940	5	1	12686562	388	-4.74	0.85	12	2.69	-644.00	3613.00	5610	20221201	-45.54	1156	20231020	164.27	4495	-32.04	20230530	1156	164.27	20231020	5500	-44.45	20221205	1156	164.27	20231020	0.25	N	227100	500	63 억		175329	N	N	0	N	00	N
141	20231205	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	160	2	5.58	912557205	305608	56.37	2865	3095	2865	3720	2010	2865	2986.04	1.38	0	27323	3048	2956	2878	2786	2708	3002	2832	63	855	500	1940	5	1	12686562	384	-4.70	0.84	12	2.41	-644.00	3613.00	5610	20221201	-46.08	1156	20231020	161.68	4495	-32.70	20230530	1156	161.68	20231020	5500	-45.00	20221205	1156	161.68	20231020	0.25	N	227100	500	63 억		175329	N	N	0	N	00	N
142	20231205	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	130	2	4.54	736351690	247449	45.65	2865	3095	2865	3720	2010	2865	2975.77	1.38	0	22516	3048	2956	2878	2786	2708	3002	2832	63	855	500	1940	5	1	12686562	380	-4.65	0.83	12	1.95	-644.00	3613.00	5610	20221201	-46.61	1156	20231020	159.08	4495	-33.37	20230530	1156	159.08	20231020	5500	-45.55	20221205	1156	159.08	20231020	0.25	N	227100	500	63 억		175329	N	N	0	N	00	N
143	20231205	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2930	65	2	2.27	677461365	227639	41.99	2865	3095	2865	3720	2010	2865	2976.03	1.38	0	20634	3048	2956	2878	2786	2708	3002	2832	63	855	500	1940	5	1	12686562	372	-4.55	0.81	12	1.79	-644.00	3613.00	5610	20221201	-47.77	1156	20231020	153.46	4495	-34.82	20230530	1156	153.46	20231020	5500	-46.73	20221205	1156	153.46	20231020	0.25	N	227100	500	63 억		175329	N	N	0	N	00	N
144	20231205	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	105	2	3.66	621285090	208533	38.47	2865	3095	2865	3720	2010	2865	2979.31	1.38	0	18981	3048	2956	2878	2786	2708	3002	2832	63	855	500	1940	5	1	12686562	377	-4.61	0.82	12	1.64	-644.00	3613.00	5610	20221201	-47.06	1156	20231020	156.92	4495	-33.93	20230530	1156	156.92	20231020	5500	-46.00	20221205	1156	156.92	20231020	0.25	N	227100	500	63 억		175329	N	N	0	N	00	N
145	20231205	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	40	2	1.40	333783395	111551	20.58	2865	3095	2865	3720	2010	2865	2992.20	1.38	0	5956	3048	2956	2878	2786	2708	3002	2832	63	855	500	1940	5	1	12686562	369	-4.51	0.80	12	0.88	-644.00	3613.00	5610	20221201	-48.22	1156	20231020	151.30	4495	-35.37	20230530	1156	151.30	20231020	5500	-47.18	20221205	1156	151.30	20231020	0.25	N	227100	500	63 억		175329	N	N	0	N	00	N
146	20231204	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	25	2	0.88	1560556280	542003	26.33	2840	2970	2800	3690	1990	2840	2879.30	1.17	0	22482	3233	3036	2703	2506	2173	3135	2605	63	850	500	1930	5	1	12686562	363	-4.45	0.79	12	4.27	-644.00	3613.00	5610	20221201	-48.93	1156	20231020	147.84	4495	-36.26	20230530	1156	147.84	20231020	5500	-47.91	20221205	1156	147.84	20231020	0.31	N	227100	500	63 억		147938	N	N	0	N	00	N
147	20231204	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	45	2	1.58	1533526150	532574	25.88	2840	2970	2800	3690	1990	2840	2879.50	1.17	0	23782	3233	3036	2703	2506	2173	3135	2605	63	850	500	1930	5	1	12686562	366	-4.48	0.80	12	4.20	-644.00	3613.00	5610	20221201	-48.57	1156	20231020	149.57	4495	-35.82	20230530	1156	149.57	20231020	5500	-47.55	20221205	1156	149.57	20231020	0.31	N	227100	500	63 억		147938	N	N	0	N	00	N
148	20231204	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	5	2	0.18	1327560690	460350	22.37	2840	2970	2800	3690	1990	2840	2883.86	1.17	0	23487	3233	3036	2703	2506	2173	3135	2605	63	850	500	1930	5	1	12686562	361	-4.42	0.79	12	3.63	-644.00	3613.00	5610	20221201	-49.29	1156	20231020	146.11	4495	-36.71	20230530	1156	146.11	20231020	5500	-48.27	20221205	1156	146.11	20231020	0.31	N	227100	500	63 억		147938	N	N	0	N	00	N
149	20231204	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	25	2	0.88	1206531165	418008	20.31	2840	2970	2800	3690	1990	2840	2886.45	1.17	0	24549	3233	3036	2703	2506	2173	3135	2605	63	850	500	1930	5	1	12686562	363	-4.45	0.79	12	3.29	-644.00	3613.00	5610	20221201	-48.93	1156	20231020	147.84	4495	-36.26	20230530	1156	147.84	20231020	5500	-47.91	20221205	1156	147.84	20231020	0.31	N	227100	500	63 억		147938	N	N	0	N	00	N
150	20231204	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	25	2	0.88	1097624120	380141	18.47	2840	2970	2800	3690	1990	2840	2887.49	1.17	0	20275	3233	3036	2703	2506	2173	3135	2605	63	850	500	1930	5	1	12686562	363	-4.45	0.79	12	3.00	-644.00	3613.00	5610	20221201	-48.93	1156	20231020	147.84	4495	-36.26	20230530	1156	147.84	20231020	5500	-47.91	20221205	1156	147.84	20231020	0.31	N	227100	500	63 억		147938	N	N	0	N	00	N
151	20231204	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	25	2	0.88	977842400	338211	16.43	2840	2970	2800	3690	1990	2840	2891.31	1.17	0	19433	3233	3036	2703	2506	2173	3135	2605	63	850	500	1930	5	1	12686562	363	-4.45	0.79	12	2.67	-644.00	3613.00	5610	20221201	-48.93	1156	20231020	147.84	4495	-36.26	20230530	1156	147.84	20231020	5500	-47.91	20221205	1156	147.84	20231020	0.31	N	227100	500	63 억		147938	N	N	0	N	00	N
152	20231204	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	40	2	1.41	891205945	308050	14.97	2840	2970	2800	3690	1990	2840	2893.16	1.17	0	15691	3233	3036	2703	2506	2173	3135	2605	63	850	500	1930	5	1	12686562	365	-4.47	0.80	12	2.43	-644.00	3613.00	5610	20221201	-48.66	1156	20231020	149.13	4495	-35.93	20230530	1156	149.13	20231020	5500	-47.64	20221205	1156	149.13	20231020	0.31	N	227100	500	63 억		147938	N	N	0	N	00	N
153	20231204	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	55	2	1.94	412840670	142824	6.94	2840	2970	2800	3690	1990	2840	2890.76	1.17	0	1738	3233	3036	2703	2506	2173	3135	2605	63	850	500	1930	5	1	12686562	367	-4.50	0.80	12	1.13	-644.00	3613.00	5610	20221201	-48.40	1156	20231020	150.43	4495	-35.60	20230530	1156	150.43	20231020	5500	-47.36	20221205	1156	150.43	20231020	0.31	N	227100	500	63 억		147938	N	N	0	N	00	N
154	20231201	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	385	2	15.68	5482293585	2049065	136.46	2465	2900	2370	3190	1720	2455	2675.40	1.06	0	17457	2618	2536	2418	2336	2218	2577	2377	63	735	500	1660	5	1	12686562	360	-4.41	0.79	12	16.15	-644.00	3613.00	5610	20221201	-49.38	1156	20231020	145.67	4495	-36.82	20230530	1156	145.67	20231020	5610	-49.38	20221201	1156	145.67	20231020	0.29	N	227100	500	63 억		134068	N	N	0	N	00	N
155	20231201	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	345	2	14.05	5095137745	1912073	127.34	2465	2900	2370	3190	1720	2455	2664.78	1.06	0	14342	2618	2536	2418	2336	2218	2577	2377	63	735	500	1660	5	1	12686562	355	-4.35	0.77	12	15.07	-644.00	3613.00	5610	20221201	-50.09	1156	20231020	142.21	4495	-37.71	20230530	1156	142.21	20231020	5610	-50.09	20221201	1156	142.21	20231020	0.29	N	227100	500	63 억		134068	N	N	0	N	00	N
156	20231201	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	360	2	14.66	4564071610	1721125	114.62	2465	2900	2370	3190	1720	2455	2651.86	1.06	0	12331	2618	2536	2418	2336	2218	2577	2377	63	735	500	1660	5	1	12686562	357	-4.37	0.78	12	13.57	-644.00	3613.00	5610	20221201	-49.82	1156	20231020	143.51	4495	-37.37	20230530	1156	143.51	20231020	5610	-49.82	20221201	1156	143.51	20231020	0.29	N	227100	500	63 억		134068	N	N	0	N	00	N
157	20231201	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	205	2	8.35	3725864170	1420626	94.61	2465	2800	2370	3190	1720	2455	2622.76	1.06	0	24600	2618	2536	2418	2336	2218	2577	2377	63	735	500	1660	5	1	12686562	337	-4.13	0.74	12	11.20	-644.00	3613.00	5610	20221201	-52.58	1156	20231020	130.10	4495	-40.82	20230530	1156	130.10	20231020	5610	-52.58	20221201	1156	130.10	20231020	0.29	N	227100	500	63 억		134068	N	N	0	N	00	N
158	20231201	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	185	2	7.54	3054296070	1172944	78.11	2465	2800	2370	3190	1720	2455	2604.03	1.06	0	38624	2618	2536	2418	2336	2218	2577	2377	63	735	500	1660	5	1	12686562	335	-4.10	0.73	12	9.25	-644.00	3613.00	5610	20221201	-52.94	1156	20231020	128.37	4495	-41.27	20230530	1156	128.37	20231020	5610	-52.94	20221201	1156	128.37	20231020	0.29	N	227100	500	63 억		134068	N	N	0	N	00	N
159	20231201	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	135	2	5.50	1411001680	557632	37.14	2465	2690	2370	3190	1720	2455	2530.42	1.06	0	48947	2618	2536	2418	2336	2218	2577	2377	63	735	500	1660	5	1	12686562	329	-4.02	0.72	12	4.40	-644.00	3613.00	5610	20221201	-53.83	1156	20231020	124.05	4495	-42.38	20230530	1156	124.05	20231020	5610	-53.83	20221201	1156	124.05	20231020	0.29	N	227100	500	63 억		134068	N	N	0	N	00	N
160	20231201	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	115	2	4.68	869016055	348771	23.23	2465	2575	2370	3190	1720	2455	2491.71	1.06	0	29959	2618	2536	2418	2336	2218	2577	2377	63	735	500	1660	5	1	12686562	326	-3.99	0.71	12	2.75	-644.00	3613.00	5610	20221201	-54.19	1156	20231020	122.32	4495	-42.83	20230530	1156	122.32	20231020	5610	-54.19	20221201	1156	122.32	20231020	0.29	N	227100	500	63 억		134068	N	N	0	N	00	N
161	20231201	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-20	5	-0.81	148552780	61414	4.09	2465	2465	2370	3190	1720	2455	2418.55	1.06	0	-4459	2618	2536	2418	2336	2218	2577	2377	63	735	500	1660	5	1	12686562	309	-3.78	0.67	12	0.48	-644.00	3613.00	5610	20221201	-56.60	1156	20231020	110.64	4495	-45.83	20230530	1156	110.64	20231020	5610	-56.60	20221201	1156	110.64	20231020	0.29	N	227100	500	63 억		134068	N	N	0	N	00	N