KissMeData/402490/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	161353	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	1400	2	4.45	101570063800	2912976	377.12	34700	36700	32550	40850	22050	31450	34893.83	0.31	-9241	-9447	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2688	60.05	9.92	12	35.59	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	65300	-49.69	20231127	28700	14.46	20231124	65300	-49.69	20231127	28700	14.46	20231124	0.14	N	402490	500	40 억		25044	N	N	0	N	00	N
3	20231229	151341	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	1400	2	4.45	101570063800	2912976	377.12	34700	36700	32550	40850	22050	31450	34893.83	0.31	-9241	-9447	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2688	60.05	9.92	12	35.59	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	65300	-49.69	20231127	28700	14.46	20231124	65300	-49.69	20231127	28700	14.46	20231124	0.14	N	402490	500	40 억		25044	N	N	0	N	00	N
4	20231229	141339	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	1400	2	4.45	101570063800	2912976	377.12	34700	36700	32550	40850	22050	31450	34893.83	0.31	-9241	-9447	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2688	60.05	9.92	12	35.59	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	65300	-49.69	20231127	28700	14.46	20231124	65300	-49.69	20231127	28700	14.46	20231124	0.14	N	402490	500	40 억		25044	N	N	0	N	00	N
5	20231229	131340	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	1400	2	4.45	101570063800	2912976	377.12	34700	36700	32550	40850	22050	31450	34893.83	0.31	-9241	-9447	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2688	60.05	9.92	12	35.59	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	65300	-49.69	20231127	28700	14.46	20231124	65300	-49.69	20231127	28700	14.46	20231124	0.14	N	402490	500	40 억		25044	N	N	0	N	00	N
6	20231229	121344	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	1400	2	4.45	101570063800	2912976	377.12	34700	36700	32550	40850	22050	31450	34893.83	0.31	-9241	-9447	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2688	60.05	9.92	12	35.59	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	65300	-49.69	20231127	28700	14.46	20231124	65300	-49.69	20231127	28700	14.46	20231124	0.14	N	402490	500	40 억		25044	N	N	0	N	00	N
7	20231229	111241	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	1400	2	4.45	101570063800	2912976	377.12	34700	36700	32550	40850	22050	31450	34893.83	0.31	-9241	-9447	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2688	60.05	9.92	12	35.59	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	65300	-49.69	20231127	28700	14.46	20231124	65300	-49.69	20231127	28700	14.46	20231124	0.14	N	402490	500	40 억		25044	N	N	0	N	00	N
8	20231229	101255	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	1400	2	4.45	101570063800	2912976	377.12	34700	36700	32550	40850	22050	31450	34893.83	0.31	-9241	-9447	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2688	60.05	9.92	12	35.59	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	65300	-49.69	20231127	28700	14.46	20231124	65300	-49.69	20231127	28700	14.46	20231124	0.14	N	402490	500	40 억		25044	N	N	0	N	00	N
9	20231229	091253	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	1400	2	4.45	101570063800	2912976	377.12	34700	36700	32550	40850	22050	31450	34893.83	0.31	-9241	-9447	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2688	60.05	9.92	12	35.59	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	65300	-49.69	20231127	28700	14.46	20231124	65300	-49.69	20231127	28700	14.46	20231124	0.14	N	402490	500	40 억		25044	N	N	0	N	00	N
10	20231228	161240	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	1400	2	4.45	100668529200	2885227	373.53	34700	36700	32550	40850	22050	31450	34893.83	0.42	0	-9447	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2688	60.05	9.92	12	35.25	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	65300	-49.69	20231127	28700	14.46	20231124	65300	-49.69	20231127	28700	14.46	20231124	0.14	N	402490	500	40 억		34285	N	N	0	N	00	N
11	20231228	151250	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33050	1600	2	5.09	99373810200	2845973	368.45	34700	36700	32550	40850	22050	31450	34917.34	0.42	0	-9619	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2705	60.42	9.98	12	34.78	547.00	3310.00	65300	20231127	-49.39	28700	20231124	15.16	65300	-49.39	20231127	28700	15.16	20231124	65300	-49.39	20231127	28700	15.16	20231124	0.14	N	402490	500	40 억		34285	N	N	0	N	00	N
12	20231228	141245	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33250	1800	2	5.72	95680405500	2733676	353.91	34700	36700	33100	40850	22050	31450	35000.64	0.42	0	-10253	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2721	60.79	10.05	12	33.40	547.00	3310.00	65300	20231127	-49.08	28700	20231124	15.85	65300	-49.08	20231127	28700	15.85	20231124	65300	-49.08	20231127	28700	15.85	20231124	0.14	N	402490	500	40 억		34285	N	N	0	N	00	N
13	20231228	131239	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33900	2450	2	7.79	91653831500	2613593	338.36	34700	36700	33550	40850	22050	31450	35068.14	0.42	0	-9861	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2774	61.97	10.24	12	31.94	547.00	3310.00	65300	20231127	-48.09	28700	20231124	18.12	65300	-48.09	20231127	28700	18.12	20231124	65300	-48.09	20231127	28700	18.12	20231124	0.14	N	402490	500	40 억		34285	N	N	0	N	00	N
14	20231228	121243	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33750	2300	2	7.31	89807349150	2558811	331.27	34700	36700	33600	40850	22050	31450	35097.30	0.42	0	-9557	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2762	61.70	10.20	12	31.27	547.00	3310.00	65300	20231127	-48.32	28700	20231124	17.60	65300	-48.32	20231127	28700	17.60	20231124	65300	-48.32	20231127	28700	17.60	20231124	0.14	N	402490	500	40 억		34285	N	N	0	N	00	N
15	20231228	111248	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33850	2400	2	7.63	87203293200	2482090	321.34	34700	36700	33600	40850	22050	31450	35133.01	0.42	0	-8611	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2770	61.88	10.23	12	30.33	547.00	3310.00	65300	20231127	-48.16	28700	20231124	17.94	65300	-48.16	20231127	28700	17.94	20231124	65300	-48.16	20231127	28700	17.94	20231124	0.14	N	402490	500	40 억		34285	N	N	0	N	00	N
16	20231228	101242	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34550	3100	2	9.86	80981318750	2299057	297.64	34700	36700	33800	40850	22050	31450	35223.71	0.42	0	-10485	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2828	63.16	10.44	12	28.09	547.00	3310.00	65300	20231127	-47.09	28700	20231124	20.38	65300	-47.09	20231127	28700	20.38	20231124	65300	-47.09	20231127	28700	20.38	20231124	0.14	N	402490	500	40 억		34285	N	N	0	N	00	N
17	20231228	091301	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34000	2550	2	8.11	31464567050	898544	116.33	34700	36200	33800	40850	22050	31450	35017.28	0.42	0	-3984	34616	33032	31666	30082	28716	33825	30875	41	9400	500	22010	50	1	8183944	2783	62.16	10.27	12	10.98	547.00	3310.00	65300	20231127	-47.93	28700	20231124	18.47	65300	-47.93	20231127	28700	18.47	20231124	65300	-47.93	20231127	28700	18.47	20231124	0.14	N	402490	500	40 억		34285	N	N	0	N	00	N
18	20231227	161227	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31450	350	2	1.13	19644649750	624405	57.82	31400	33250	30300	40400	21800	31100	31462.04	0.32	0	8118	38066	34582	32816	29332	27566	33700	28450	41	9300	500	21770	50	1	8183944	2574	57.50	9.50	12	7.63	547.00	3310.00	65300	20231127	-51.84	28700	20231124	9.58	65300	-51.84	20231127	28700	9.58	20231124	65300	-51.84	20231127	28700	9.58	20231124	0.00	N	402490	500	40 억		26079	N	N	0	N	00	N
19	20231227	151246	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31200	100	2	0.32	18663893050	593129	54.92	31400	33250	30300	40400	21800	31100	31468.50	0.32	0	4040	38066	34582	32816	29332	27566	33700	28450	41	9300	500	21770	50	1	8183944	2553	57.04	9.43	12	7.25	547.00	3310.00	65300	20231127	-52.22	28700	20231124	8.71	65300	-52.22	20231127	28700	8.71	20231124	65300	-52.22	20231127	28700	8.71	20231124	0.00	N	402490	500	40 억		26079	N	N	0	N	00	N
20	20231227	141238	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30900	-200	5	-0.64	15500042400	490151	45.39	31400	33250	30600	40400	21800	31100	31625.86	0.32	0	7042	38066	34582	32816	29332	27566	33700	28450	41	9300	500	21770	50	1	8183944	2529	56.49	9.34	12	5.99	547.00	3310.00	65300	20231127	-52.68	28700	20231124	7.67	65300	-52.68	20231127	28700	7.67	20231124	65300	-52.68	20231127	28700	7.67	20231124	0.00	N	402490	500	40 억		26079	N	N	0	N	00	N
21	20231227	131230	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30950	-150	5	-0.48	13514975900	426028	39.45	31400	33250	30600	40400	21800	31100	31727.15	0.32	0	4884	38066	34582	32816	29332	27566	33700	28450	41	9300	500	21770	50	1	8183944	2533	56.58	9.35	12	5.21	547.00	3310.00	65300	20231127	-52.60	28700	20231124	7.84	65300	-52.60	20231127	28700	7.84	20231124	65300	-52.60	20231127	28700	7.84	20231124	0.00	N	402490	500	40 억		26079	N	N	0	N	00	N
22	20231227	121231	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31200	100	2	0.32	12097503000	380440	35.23	31400	33250	30600	40400	21800	31100	31803.66	0.32	0	12166	38066	34582	32816	29332	27566	33700	28450	41	9300	500	21770	50	1	8183944	2553	57.04	9.43	12	4.65	547.00	3310.00	65300	20231127	-52.22	28700	20231124	8.71	65300	-52.22	20231127	28700	8.71	20231124	65300	-52.22	20231127	28700	8.71	20231124	0.00	N	402490	500	40 억		26079	N	N	0	N	00	N
23	20231227	111243	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31300	200	2	0.64	11281457800	354450	32.82	31400	33250	30600	40400	21800	31100	31833.60	0.32	0	12124	38066	34582	32816	29332	27566	33700	28450	41	9300	500	21770	50	1	8183944	2562	57.22	9.46	12	4.33	547.00	3310.00	65300	20231127	-52.07	28700	20231124	9.06	65300	-52.07	20231127	28700	9.06	20231124	65300	-52.07	20231127	28700	9.06	20231124	0.00	N	402490	500	40 억		26079	N	N	0	N	00	N
24	20231227	101240	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31450	350	2	1.13	10271121450	322102	29.82	31400	33250	30600	40400	21800	31100	31894.38	0.32	0	10851	38066	34582	32816	29332	27566	33700	28450	41	9300	500	21770	50	1	8183944	2574	57.50	9.50	12	3.94	547.00	3310.00	65300	20231127	-51.84	28700	20231124	9.58	65300	-51.84	20231127	28700	9.58	20231124	65300	-51.84	20231127	28700	9.58	20231124	0.00	N	402490	500	40 억		26079	N	N	0	N	00	N
25	20231227	091243	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32450	1350	2	4.34	4494013250	139008	12.87	31400	33250	31200	40400	21800	31100	32353.27	0.32	0	16627	38066	34582	32816	29332	27566	33700	28450	41	9300	500	21770	50	1	8183944	2656	59.32	9.80	12	1.70	547.00	3310.00	65300	20231127	-50.31	28700	20231124	13.07	65300	-50.31	20231127	28700	13.07	20231124	65300	-50.31	20231127	28700	13.07	20231124	0.00	N	402490	500	40 억		26079	N	N	0	N	00	N
26	20231226	161241	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31100	-3150	5	-9.20	35065198050	1062812	71.04	36050	36300	31050	44500	24000	34250	32995.23	0.43	0	-24313	39150	36700	34850	32400	30550	37925	33625	41	10250	500	23970	50	1	8183944	2545	56.86	9.40	12	12.99	547.00	3310.00	65300	20231127	-52.37	28700	20231124	8.36	65300	-52.37	20231127	28700	8.36	20231124	65300	-52.37	20231127	28700	8.36	20231124	0.00	N	402490	500	40 억		35582	N	N	0	N	00	N
27	20231226	151240	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31300	-2950	5	-8.61	33886870800	1024980	68.51	36050	36300	31050	44500	24000	34250	33060.89	0.43	0	-24380	39150	36700	34850	32400	30550	37925	33625	41	10250	500	23970	50	1	8183944	2562	57.22	9.46	12	12.52	547.00	3310.00	65300	20231127	-52.07	28700	20231124	9.06	65300	-52.07	20231127	28700	9.06	20231124	65300	-52.07	20231127	28700	9.06	20231124	0.00	N	402490	500	40 억		35582	N	N	0	N	00	N
28	20231226	141244	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31750	-2500	5	-7.30	30602517900	920572	61.53	36050	36300	31650	44500	24000	34250	33242.83	0.43	0	-23073	39150	36700	34850	32400	30550	37925	33625	41	10250	500	23970	50	1	8183944	2598	58.04	9.59	12	11.25	547.00	3310.00	65300	20231127	-51.38	28700	20231124	10.63	65300	-51.38	20231127	28700	10.63	20231124	65300	-51.38	20231127	28700	10.63	20231124	0.00	N	402490	500	40 억		35582	N	N	0	N	00	N
29	20231226	131242	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31950	-2300	5	-6.72	29433057250	883841	59.07	36050	36300	31650	44500	24000	34250	33301.20	0.43	0	-22623	39150	36700	34850	32400	30550	37925	33625	41	10250	500	23970	50	1	8183944	2615	58.41	9.65	12	10.80	547.00	3310.00	65300	20231127	-51.07	28700	20231124	11.32	65300	-51.07	20231127	28700	11.32	20231124	65300	-51.07	20231127	28700	11.32	20231124	0.00	N	402490	500	40 억		35582	N	N	0	N	00	N
30	20231226	121241	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31800	-2450	5	-7.15	28488715600	854314	57.10	36050	36300	31650	44500	24000	34250	33346.78	0.43	0	-22606	39150	36700	34850	32400	30550	37925	33625	41	10250	500	23970	50	1	8183944	2602	58.14	9.61	12	10.44	547.00	3310.00	65300	20231127	-51.30	28700	20231124	10.80	65300	-51.30	20231127	28700	10.80	20231124	65300	-51.30	20231127	28700	10.80	20231124	0.00	N	402490	500	40 억		35582	N	N	0	N	00	N
31	20231226	111247	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32250	-2000	5	-5.84	26421536550	789486	52.77	36050	36300	31650	44500	24000	34250	33466.66	0.43	0	-15040	39150	36700	34850	32400	30550	37925	33625	41	10250	500	23970	50	1	8183944	2639	58.96	9.74	12	9.65	547.00	3310.00	65300	20231127	-50.61	28700	20231124	12.37	65300	-50.61	20231127	28700	12.37	20231124	65300	-50.61	20231127	28700	12.37	20231124	0.00	N	402490	500	40 억		35582	N	N	0	N	00	N
32	20231226	101238	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31900	-2350	5	-6.86	23474576850	698037	46.66	36050	36300	31650	44500	24000	34250	33629.33	0.43	0	-10200	39150	36700	34850	32400	30550	37925	33625	41	10250	500	23970	50	1	8183944	2611	58.32	9.64	12	8.53	547.00	3310.00	65300	20231127	-51.15	28700	20231124	11.15	65300	-51.15	20231127	28700	11.15	20231124	65300	-51.15	20231127	28700	11.15	20231124	0.00	N	402490	500	40 억		35582	N	N	0	N	00	N
33	20231226	091241	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33550	-700	5	-2.04	11314779250	323685	21.63	36050	36300	33500	44500	24000	34250	34956.36	0.43	0	-2703	39150	36700	34850	32400	30550	37925	33625	41	10250	500	23970	50	1	8183944	2746	61.33	10.14	12	3.96	547.00	3310.00	65300	20231127	-48.62	28700	20231124	16.90	65300	-48.62	20231127	28700	16.90	20231124	65300	-48.62	20231127	28700	16.90	20231124	0.00	N	402490	500	40 억		35582	N	N	0	N	00	N
34	20231222	161221	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34250	800	2	2.39	51972787800	1453860	240.30	33450	37300	33000	43450	23450	33450	35752.85	0.32	0	10261	36116	34782	34066	32732	32016	34425	32375	41	10000	500	23410	50	1	8183944	2803	62.61	10.35	12	17.76	547.00	3310.00	65300	20231127	-47.55	28700	20231124	19.34	65300	-47.55	20231127	28700	19.34	20231124	65300	-47.55	20231127	28700	19.34	20231124	0.00	N	402490	500	40 억		26078	N	N	0	N	00	N
35	20231222	151217	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34700	1250	2	3.74	50339621350	1406308	232.44	33450	37300	33000	43450	23450	33450	35798.75	0.32	0	3173	36116	34782	34066	32732	32016	34425	32375	41	10000	500	23410	50	1	8183944	2840	63.44	10.48	12	17.18	547.00	3310.00	65300	20231127	-46.86	28700	20231124	20.91	65300	-46.86	20231127	28700	20.91	20231124	65300	-46.86	20231127	28700	20.91	20231124	0.00	N	402490	500	40 억		26078	N	N	0	N	00	N
36	20231222	141218	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35750	2300	2	6.88	47926757500	1337523	221.07	33450	37300	33000	43450	23450	33450	35835.85	0.32	0	3803	36116	34782	34066	32732	32016	34425	32375	41	10000	500	23410	50	1	8183944	2926	65.36	10.80	12	16.34	547.00	3310.00	65300	20231127	-45.25	28700	20231124	24.56	65300	-45.25	20231127	28700	24.56	20231124	65300	-45.25	20231127	28700	24.56	20231124	0.00	N	402490	500	40 억		26078	N	N	0	N	00	N
37	20231222	131216	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34650	1200	2	3.59	45521763350	1269352	209.81	33450	37300	33000	43450	23450	33450	35865.81	0.32	0	-1673	36116	34782	34066	32732	32016	34425	32375	41	10000	500	23410	50	1	8183944	2836	63.35	10.47	12	15.51	547.00	3310.00	65300	20231127	-46.94	28700	20231124	20.73	65300	-46.94	20231127	28700	20.73	20231124	65300	-46.94	20231127	28700	20.73	20231124	0.00	N	402490	500	40 억		26078	N	N	0	N	00	N
38	20231222	121217	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34850	1400	2	4.19	43818511050	1220416	201.72	33450	37300	33000	43450	23450	33450	35908.38	0.32	0	4108	36116	34782	34066	32732	32016	34425	32375	41	10000	500	23410	50	1	8183944	2852	63.71	10.53	12	14.91	547.00	3310.00	65300	20231127	-46.63	28700	20231124	21.43	65300	-46.63	20231127	28700	21.43	20231124	65300	-46.63	20231127	28700	21.43	20231124	0.00	N	402490	500	40 억		26078	N	N	0	N	00	N
39	20231222	111215	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34800	1350	2	4.04	42446779900	1180969	195.20	33450	37300	33000	43450	23450	33450	35946.33	0.32	0	5950	36116	34782	34066	32732	32016	34425	32375	41	10000	500	23410	50	1	8183944	2848	63.62	10.51	12	14.43	547.00	3310.00	65300	20231127	-46.71	28700	20231124	21.25	65300	-46.71	20231127	28700	21.25	20231124	65300	-46.71	20231127	28700	21.25	20231124	0.00	N	402490	500	40 억		26078	N	N	0	N	00	N
40	20231222	101211	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35600	2150	2	6.43	36252991800	1003967	165.94	33450	37300	33000	43450	23450	33450	36114.77	0.32	0	1886	36116	34782	34066	32732	32016	34425	32375	41	10000	500	23410	50	1	8183944	2913	65.08	10.76	12	12.27	547.00	3310.00	65300	20231127	-45.48	28700	20231124	24.04	65300	-45.48	20231127	28700	24.04	20231124	65300	-45.48	20231127	28700	24.04	20231124	0.00	N	402490	500	40 억		26078	N	N	0	N	00	N
41	20231222	091217	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	36150	2700	2	8.07	8786164050	249711	41.27	33450	36250	33000	43450	23450	33450	35198.58	0.32	0	11463	36116	34782	34066	32732	32016	34425	32375	41	10000	500	23410	50	1	8183944	2958	66.09	10.92	12	3.05	547.00	3310.00	65300	20231127	-44.64	28700	20231124	25.96	65300	-44.64	20231127	28700	25.96	20231124	65300	-44.64	20231127	28700	25.96	20231124	0.00	N	402490	500	40 억		26078	N	N	0	N	00	N
42	20231221	161206	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33450	-2550	5	-7.08	20018742600	586397	26.21	35100	35400	33350	46800	25200	36000	34135.16	0.47	0	-11985	41733	38866	36983	34116	32233	37925	33175	41	10800	500	25200	50	1	8183944	2738	61.15	10.11	12	7.17	547.00	3310.00	65300	20231127	-48.77	28700	20231124	16.55	65300	-48.77	20231127	28700	16.55	20231124	65300	-48.77	20231127	28700	16.55	20231124	0.00	N	402490	500	40 억		38344	N	N	0	N	00	N
43	20231221	151212	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33500	-2500	5	-6.94	19274510600	564154	25.21	35100	35400	33350	46800	25200	36000	34159.77	0.47	0	-10360	41733	38866	36983	34116	32233	37925	33175	41	10800	500	25200	50	1	8183944	2742	61.24	10.12	12	6.89	547.00	3310.00	65300	20231127	-48.70	28700	20231124	16.72	65300	-48.70	20231127	28700	16.72	20231124	65300	-48.70	20231127	28700	16.72	20231124	0.00	N	402490	500	40 억		38344	N	N	0	N	00	N
44	20231221	141208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33550	-2450	5	-6.81	17725306700	517941	23.15	35100	35400	33350	46800	25200	36000	34216.77	0.47	0	-5330	41733	38866	36983	34116	32233	37925	33175	41	10800	500	25200	50	1	8183944	2746	61.33	10.14	12	6.33	547.00	3310.00	65300	20231127	-48.62	28700	20231124	16.90	65300	-48.62	20231127	28700	16.90	20231124	65300	-48.62	20231127	28700	16.90	20231124	0.00	N	402490	500	40 억		38344	N	N	0	N	00	N
45	20231221	131205	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33900	-2100	5	-5.83	16410872550	478870	21.40	35100	35400	33350	46800	25200	36000	34263.81	0.47	0	-481	41733	38866	36983	34116	32233	37925	33175	41	10800	500	25200	50	1	8183944	2774	61.97	10.24	12	5.85	547.00	3310.00	65300	20231127	-48.09	28700	20231124	18.12	65300	-48.09	20231127	28700	18.12	20231124	65300	-48.09	20231127	28700	18.12	20231124	0.00	N	402490	500	40 억		38344	N	N	0	N	00	N
46	20231221	121213	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33850	-2150	5	-5.97	12940945800	377309	16.86	35100	35400	33350	46800	25200	36000	34290.28	0.47	0	13383	41733	38866	36983	34116	32233	37925	33175	41	10800	500	25200	50	1	8183944	2770	61.88	10.23	12	4.61	547.00	3310.00	65300	20231127	-48.16	28700	20231124	17.94	65300	-48.16	20231127	28700	17.94	20231124	65300	-48.16	20231127	28700	17.94	20231124	0.00	N	402490	500	40 억		38344	N	N	0	N	00	N
47	20231221	111214	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33750	-2250	5	-6.25	11538867500	335584	15.00	35100	35400	33350	46800	25200	36000	34376.19	0.47	0	20453	41733	38866	36983	34116	32233	37925	33175	41	10800	500	25200	50	1	8183944	2762	61.70	10.20	12	4.10	547.00	3310.00	65300	20231127	-48.32	28700	20231124	17.60	65300	-48.32	20231127	28700	17.60	20231124	65300	-48.32	20231127	28700	17.60	20231124	0.00	N	402490	500	40 억		38344	N	N	0	N	00	N
48	20231221	101208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34250	-1750	5	-4.86	7603876150	219344	9.80	35100	35400	34200	46800	25200	36000	34656.00	0.47	0	17476	41733	38866	36983	34116	32233	37925	33175	41	10800	500	25200	50	1	8183944	2803	62.61	10.35	12	2.68	547.00	3310.00	65300	20231127	-47.55	28700	20231124	19.34	65300	-47.55	20231127	28700	19.34	20231124	65300	-47.55	20231127	28700	19.34	20231124	0.00	N	402490	500	40 억		38344	N	N	0	N	00	N
49	20231221	091210	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34550	-1450	5	-4.03	3373647600	96886	4.33	35100	35400	34200	46800	25200	36000	34799.67	0.47	0	7092	41733	38866	36983	34116	32233	37925	33175	41	10800	500	25200	50	1	8183944	2828	63.16	10.44	12	1.18	547.00	3310.00	65300	20231127	-47.09	28700	20231124	20.38	65300	-47.09	20231127	28700	20.38	20231124	65300	-47.09	20231127	28700	20.38	20231124	0.00	N	402490	500	40 억		38344	N	N	0	N	00	N
50	20231220	161214	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	36000	1000	2	2.86	83761255000	2224740	71.07	37500	39850	35100	45500	24500	35000	37650.91	0.59	0	-16605	38433	36716	33983	32266	29533	37575	33125	41	10500	500	24500	50	1	8183944	2946	65.81	10.88	12	27.18	547.00	3310.00	65300	20231127	-44.87	28700	20231124	25.44	65300	-44.87	20231127	28700	25.44	20231124	65300	-44.87	20231127	28700	25.44	20231124	0.00	N	402490	500	40 억		48172	N	N	0	N	00	N
51	20231220	151310	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35950	950	2	2.71	82738016950	2196321	70.16	37500	39850	35100	45500	24500	35000	37671.19	0.59	0	-18061	38433	36716	33983	32266	29533	37575	33125	41	10500	500	24500	50	1	8183944	2942	65.72	10.86	12	26.84	547.00	3310.00	65300	20231127	-44.95	28700	20231124	25.26	65300	-44.95	20231127	28700	25.26	20231124	65300	-44.95	20231127	28700	25.26	20231124	0.00	N	402490	500	40 억		48172	N	N	0	N	00	N
52	20231220	141335	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	36000	1000	2	2.86	79157156750	2096194	66.96	37500	39850	35150	45500	24500	35000	37762.32	0.59	0	-28228	38433	36716	33983	32266	29533	37575	33125	41	10500	500	24500	50	1	8183944	2946	65.81	10.88	12	25.61	547.00	3310.00	65300	20231127	-44.87	28700	20231124	25.44	65300	-44.87	20231127	28700	25.44	20231124	65300	-44.87	20231127	28700	25.44	20231124	0.00	N	402490	500	40 억		48172	N	N	0	N	00	N
53	20231220	131322	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35800	800	2	2.29	77523307250	2050672	65.51	37500	39850	35150	45500	24500	35000	37803.86	0.59	0	-27200	38433	36716	33983	32266	29533	37575	33125	41	10500	500	24500	50	1	8183944	2930	65.45	10.82	12	25.06	547.00	3310.00	65300	20231127	-45.18	28700	20231124	24.74	65300	-45.18	20231127	28700	24.74	20231124	65300	-45.18	20231127	28700	24.74	20231124	0.00	N	402490	500	40 억		48172	N	N	0	N	00	N
54	20231220	121206	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	36300	1300	2	3.71	71135367750	1872196	59.81	37500	39850	36250	45500	24500	35000	37995.68	0.59	0	-30822	38433	36716	33983	32266	29533	37575	33125	41	10500	500	24500	50	1	8183944	2971	66.36	10.97	12	22.88	547.00	3310.00	65300	20231127	-44.41	28700	20231124	26.48	65300	-44.41	20231127	28700	26.48	20231124	65300	-44.41	20231127	28700	26.48	20231124	0.00	N	402490	500	40 억		48172	N	N	0	N	00	N
55	20231220	111210	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	37000	2000	2	5.71	67912093600	1784269	57.00	37500	39850	36250	45500	24500	35000	38061.58	0.59	0	-28714	38433	36716	33983	32266	29533	37575	33125	41	10500	500	24500	50	1	8183944	3028	67.64	11.18	12	21.80	547.00	3310.00	65300	20231127	-43.34	28700	20231124	28.92	65300	-43.34	20231127	28700	28.92	20231124	65300	-43.34	20231127	28700	28.92	20231124	0.00	N	402490	500	40 억		48172	N	N	0	N	00	N
56	20231220	101211	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	37850	2850	2	8.14	56500134650	1476320	47.16	37500	39850	36250	45500	24500	35000	38270.93	0.59	0	-29032	38433	36716	33983	32266	29533	37575	33125	41	10500	500	24500	50	1	8183944	3098	69.20	11.44	12	18.04	547.00	3310.00	65300	20231127	-42.04	28700	20231124	31.88	65300	-42.04	20231127	28700	31.88	20231124	65300	-42.04	20231127	28700	31.88	20231124	0.00	N	402490	500	40 억		48172	N	N	0	N	00	N
57	20231220	091208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	38950	3950	2	11.29	31570771150	824907	26.35	37500	39850	36250	45500	24500	35000	38271.92	0.59	0	-27091	38433	36716	33983	32266	29533	37575	33125	41	10500	500	24500	50	1	8183944	3188	71.21	11.77	12	10.08	547.00	3310.00	65300	20231127	-40.35	28700	20231124	35.71	65300	-40.35	20231127	28700	35.71	20231124	65300	-40.35	20231127	28700	35.71	20231124	0.00	N	402490	500	40 억		48172	N	N	0	N	00	N
58	20231219	161206	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35000	4450	2	14.57	101308673800	2981970	718.61	31400	35700	31250	39700	21400	30550	33969.42	0.48	0	10860	32016	31282	30266	29532	28516	31650	29900	41	9150	500	21380	50	1	8183944	2864	63.99	10.57	12	36.44	547.00	3310.00	65300	20231127	-46.40	28700	20231124	21.95	65300	-46.40	20231127	28700	21.95	20231124	65300	-46.40	20231127	28700	21.95	20231124	0.00	N	402490	500	40 억		38935	N	N	0	N	00	N
59	20231219	151211	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34300	3750	2	12.27	95292964700	2808846	676.89	31400	35700	31250	39700	21400	30550	33926.14	0.48	0	-1211	32016	31282	30266	29532	28516	31650	29900	41	9150	500	21380	50	1	8183944	2807	62.71	10.36	12	34.32	547.00	3310.00	65300	20231127	-47.47	28700	20231124	19.51	65300	-47.47	20231127	28700	19.51	20231124	65300	-47.47	20231127	28700	19.51	20231124	0.00	N	402490	500	40 억		38935	N	N	0	N	00	N
60	20231219	141205	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	2300	2	7.53	86892566600	2559744	616.86	31400	35700	31250	39700	21400	30550	33945.94	0.48	0	-12698	32016	31282	30266	29532	28516	31650	29900	41	9150	500	21380	50	1	8183944	2688	60.05	9.92	12	31.28	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	65300	-49.69	20231127	28700	14.46	20231124	65300	-49.69	20231127	28700	14.46	20231124	0.00	N	402490	500	40 억		38935	N	N	0	N	00	N
61	20231219	131213	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33150	2600	2	8.51	84199916300	2478290	597.23	31400	35700	31250	39700	21400	30550	33975.14	0.48	0	-11520	32016	31282	30266	29532	28516	31650	29900	41	9150	500	21380	50	1	8183944	2713	60.60	10.02	12	30.28	547.00	3310.00	65300	20231127	-49.23	28700	20231124	15.51	65300	-49.23	20231127	28700	15.51	20231124	65300	-49.23	20231127	28700	15.51	20231124	0.00	N	402490	500	40 억		38935	N	N	0	N	00	N
62	20231219	121214	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33250	2700	2	8.84	77844797150	2286046	550.91	31400	35700	31250	39700	21400	30550	34052.31	0.48	0	14880	32016	31282	30266	29532	28516	31650	29900	41	9150	500	21380	50	1	8183944	2721	60.79	10.05	12	27.93	547.00	3310.00	65300	20231127	-49.08	28700	20231124	15.85	65300	-49.08	20231127	28700	15.85	20231124	65300	-49.08	20231127	28700	15.85	20231124	0.00	N	402490	500	40 억		38935	N	N	0	N	00	N
63	20231219	111209	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35000	4450	2	14.57	69246620050	2034475	490.28	31400	35700	31250	39700	21400	30550	34036.78	0.48	0	-235	32016	31282	30266	29532	28516	31650	29900	41	9150	500	21380	50	1	8183944	2864	63.99	10.57	12	24.86	547.00	3310.00	65300	20231127	-46.40	28700	20231124	21.95	65300	-46.40	20231127	28700	21.95	20231124	65300	-46.40	20231127	28700	21.95	20231124	0.00	N	402490	500	40 억		38935	N	N	0	N	00	N
64	20231219	101206	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34000	3450	2	11.29	40056629550	1198177	288.74	31400	34850	31250	39700	21400	30550	33431.55	0.48	0	-4856	32016	31282	30266	29532	28516	31650	29900	41	9150	500	21380	50	1	8183944	2783	62.16	10.27	12	14.64	547.00	3310.00	65300	20231127	-47.93	28700	20231124	18.47	65300	-47.93	20231127	28700	18.47	20231124	65300	-47.93	20231127	28700	18.47	20231124	0.00	N	402490	500	40 억		38935	N	N	0	N	00	N
65	20231219	091204	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33000	2450	2	8.02	10758834000	330533	79.65	31400	33450	31250	39700	21400	30550	32550.56	0.48	0	-6555	32016	31282	30266	29532	28516	31650	29900	41	9150	500	21380	50	1	8183944	2701	60.33	9.97	12	4.04	547.00	3310.00	65300	20231127	-49.46	28700	20231124	14.98	65300	-49.46	20231127	28700	14.98	20231124	65300	-49.46	20231127	28700	14.98	20231124	0.00	N	402490	500	40 억		38935	N	N	0	N	00	N
66	20231218	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30550	600	2	2.00	12198907100	406528	122.62	30300	31000	29250	38900	21000	29950	30005.47	0.35	0	10052	31516	30732	30316	29532	29116	30525	29325	41	8950	500	20960	50	1	8183944	2500	55.85	9.23	12	4.97	547.00	3310.00	65300	20231127	-53.22	28700	20231124	6.45	65300	-53.22	20231127	28700	6.45	20231124	65300	-53.22	20231127	28700	6.45	20231124	0.00	N	402490	500	40 억		28322	N	N	0	N	00	N
67	20231218	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30400	450	2	1.50	11762945200	392222	118.31	30300	31000	29250	38900	21000	29950	29990.53	0.35	0	10294	31516	30732	30316	29532	29116	30525	29325	41	8950	500	20960	50	1	8183944	2488	55.58	9.18	12	4.79	547.00	3310.00	65300	20231127	-53.45	28700	20231124	5.92	65300	-53.45	20231127	28700	5.92	20231124	65300	-53.45	20231127	28700	5.92	20231124	0.00	N	402490	500	40 억		28322	N	N	0	N	00	N
68	20231218	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30250	300	2	1.00	9063474050	303821	91.64	30300	30550	29250	38900	21000	29950	29831.62	0.35	0	6595	31516	30732	30316	29532	29116	30525	29325	41	8950	500	20960	50	1	8183944	2476	55.30	9.14	12	3.71	547.00	3310.00	65300	20231127	-53.68	28700	20231124	5.40	65300	-53.68	20231127	28700	5.40	20231124	65300	-53.68	20231127	28700	5.40	20231124	0.00	N	402490	500	40 억		28322	N	N	0	N	00	N
69	20231218	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29900	-50	5	-0.17	7925948850	265997	80.23	30300	30550	29250	38900	21000	29950	29797.14	0.35	0	2395	31516	30732	30316	29532	29116	30525	29325	41	8950	500	20960	50	1	8183944	2447	54.66	9.03	12	3.25	547.00	3310.00	65300	20231127	-54.21	28700	20231124	4.18	65300	-54.21	20231127	28700	4.18	20231124	65300	-54.21	20231127	28700	4.18	20231124	0.00	N	402490	500	40 억		28322	N	N	0	N	00	N
70	20231218	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30400	450	2	1.50	6603066850	222175	67.02	30300	30550	29250	38900	21000	29950	29720.12	0.35	0	2396	31516	30732	30316	29532	29116	30525	29325	41	8950	500	20960	50	1	8183944	2488	55.58	9.18	12	2.71	547.00	3310.00	65300	20231127	-53.45	28700	20231124	5.92	65300	-53.45	20231127	28700	5.92	20231124	65300	-53.45	20231127	28700	5.92	20231124	0.00	N	402490	500	40 억		28322	N	N	0	N	00	N
71	20231218	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29500	-450	5	-1.50	4511013800	152442	45.98	30300	30300	29250	38900	21000	29950	29591.67	0.35	0	1491	31516	30732	30316	29532	29116	30525	29325	41	8950	500	20960	50	1	8183944	2414	53.93	8.91	12	1.86	547.00	3310.00	65300	20231127	-54.82	28700	20231124	2.79	65300	-54.82	20231127	28700	2.79	20231124	65300	-54.82	20231127	28700	2.79	20231124	0.00	N	402490	500	40 억		28322	N	N	0	N	00	N
72	20231218	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29300	-650	5	-2.17	3461717550	116887	35.26	30300	30300	29250	38900	21000	29950	29615.93	0.35	0	844	31516	30732	30316	29532	29116	30525	29325	41	8950	500	20960	50	1	8183944	2398	53.56	8.85	12	1.43	547.00	3310.00	65300	20231127	-55.13	28700	20231124	2.09	65300	-55.13	20231127	28700	2.09	20231124	65300	-55.13	20231127	28700	2.09	20231124	0.00	N	402490	500	40 억		28322	N	N	0	N	00	N
73	20231218	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	-100	5	-0.33	791542450	26449	7.98	30300	30300	29550	38900	21000	29950	29927.12	0.35	0	-215	31516	30732	30316	29532	29116	30525	29325	41	8950	500	20960	50	1	8183944	2443	54.57	9.02	12	0.32	547.00	3310.00	65300	20231127	-54.29	28700	20231124	4.01	65300	-54.29	20231127	28700	4.01	20231124	65300	-54.29	20231127	28700	4.01	20231124	0.00	N	402490	500	40 억		28322	N	N	0	N	00	N
74	20231215	161157	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29950	0	3	0.00	9921046050	327594	92.96	30300	31100	29900	38900	21000	29950	30286.11	0.36	0	-619	33016	31482	30616	29082	28216	31050	28650	41	8950	500	20960	50	1	8183944	2451	54.75	9.05	12	4.00	547.00	3310.00	65300	20231127	-54.13	28700	20231124	4.36	65300	-54.13	20231127	28700	4.36	20231124	65300	-54.13	20231127	28700	4.36	20231124	0.00	N	402490	500	40 억		29403	N	N	0	N	00	N
75	20231215	151201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29950	0	3	0.00	9492147450	313260	88.90	30300	31100	29900	38900	21000	29950	30301.18	0.36	0	-632	33016	31482	30616	29082	28216	31050	28650	41	8950	500	20960	50	1	8183944	2451	54.75	9.05	12	3.83	547.00	3310.00	65300	20231127	-54.13	28700	20231124	4.36	65300	-54.13	20231127	28700	4.36	20231124	65300	-54.13	20231127	28700	4.36	20231124	0.00	N	402490	500	40 억		29403	N	N	0	N	00	N
76	20231215	141159	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30050	100	2	0.33	8599999100	283487	80.45	30300	31100	29900	38900	21000	29950	30336.49	0.36	0	383	33016	31482	30616	29082	28216	31050	28650	41	8950	500	20960	50	1	8183944	2459	54.94	9.08	12	3.46	547.00	3310.00	65300	20231127	-53.98	28700	20231124	4.70	65300	-53.98	20231127	28700	4.70	20231124	65300	-53.98	20231127	28700	4.70	20231124	0.00	N	402490	500	40 억		29403	N	N	0	N	00	N
77	20231215	131153	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30100	150	2	0.50	7892251750	259965	73.77	30300	31100	29900	38900	21000	29950	30358.91	0.36	0	1111	33016	31482	30616	29082	28216	31050	28650	41	8950	500	20960	50	1	8183944	2463	55.03	9.09	12	3.18	547.00	3310.00	65300	20231127	-53.91	28700	20231124	4.88	65300	-53.91	20231127	28700	4.88	20231124	65300	-53.91	20231127	28700	4.88	20231124	0.00	N	402490	500	40 억		29403	N	N	0	N	00	N
78	20231215	121154	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30050	100	2	0.33	6147436450	202236	57.39	30300	31100	29900	38900	21000	29950	30397.35	0.36	0	-261	33016	31482	30616	29082	28216	31050	28650	41	8950	500	20960	50	1	8183944	2459	54.94	9.08	12	2.47	547.00	3310.00	65300	20231127	-53.98	28700	20231124	4.70	65300	-53.98	20231127	28700	4.70	20231124	65300	-53.98	20231127	28700	4.70	20231124	0.00	N	402490	500	40 억		29403	N	N	0	N	00	N
79	20231215	111148	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30200	250	2	0.83	5341486050	175534	49.81	30300	31100	29900	38900	21000	29950	30429.93	0.36	0	-771	33016	31482	30616	29082	28216	31050	28650	41	8950	500	20960	50	1	8183944	2472	55.21	9.12	12	2.14	547.00	3310.00	65300	20231127	-53.75	28700	20231124	5.23	65300	-53.75	20231127	28700	5.23	20231124	65300	-53.75	20231127	28700	5.23	20231124	0.00	N	402490	500	40 억		29403	N	N	0	N	00	N
80	20231215	101154	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30500	550	2	1.84	4631971850	152022	43.14	30300	31100	29900	38900	21000	29950	30469.10	0.36	0	-1360	33016	31482	30616	29082	28216	31050	28650	41	8950	500	20960	50	1	8183944	2496	55.76	9.21	12	1.86	547.00	3310.00	65300	20231127	-53.29	28700	20231124	6.27	65300	-53.29	20231127	28700	6.27	20231124	65300	-53.29	20231127	28700	6.27	20231124	0.00	N	402490	500	40 억		29403	N	N	0	N	00	N
81	20231215	091158	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30750	800	2	2.67	1297736700	42625	12.10	30300	31100	29950	38900	21000	29950	30445.47	0.36	0	1011	33016	31482	30616	29082	28216	31050	28650	41	8950	500	20960	50	1	8183944	2517	56.22	9.29	12	0.52	547.00	3310.00	65300	20231127	-52.91	28700	20231124	7.14	65300	-52.91	20231127	28700	7.14	20231124	65300	-52.91	20231127	28700	7.14	20231124	0.00	N	402490	500	40 억		29403	N	N	0	N	00	N
82	20231214	161149	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29950	-950	5	-3.07	10622435800	346734	79.26	31800	32150	29750	40150	21650	30900	30638.22	0.26	0	7084	32966	31932	31416	30382	29866	31675	30125	41	9250	500	21630	50	1	8183944	2451	54.75	9.05	12	4.24	547.00	3310.00	65300	20231127	-54.13	28700	20231124	4.36	65300	-54.13	20231127	28700	4.36	20231124	65300	-54.13	20231127	28700	4.36	20231124	0.00	N	402490	500	40 억		21354	N	N	0	N	00	N
83	20231214	151229	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30050	-850	5	-2.75	10199037600	332607	76.03	31800	32150	29750	40150	21650	30900	30663.93	0.26	0	7302	32966	31932	31416	30382	29866	31675	30125	41	9250	500	21630	50	1	8183944	2459	54.94	9.08	12	4.06	547.00	3310.00	65300	20231127	-53.98	28700	20231124	4.70	65300	-53.98	20231127	28700	4.70	20231124	65300	-53.98	20231127	28700	4.70	20231124	0.00	N	402490	500	40 억		21354	N	N	0	N	00	N
84	20231214	141156	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30050	-850	5	-2.75	9305117450	302767	69.21	31800	32150	29750	40150	21650	30900	30733.59	0.26	0	8049	32966	31932	31416	30382	29866	31675	30125	41	9250	500	21630	50	1	8183944	2459	54.94	9.08	12	3.70	547.00	3310.00	65300	20231127	-53.98	28700	20231124	4.70	65300	-53.98	20231127	28700	4.70	20231124	65300	-53.98	20231127	28700	4.70	20231124	0.00	N	402490	500	40 억		21354	N	N	0	N	00	N
85	20231214	131226	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30150	-750	5	-2.43	8834319050	287129	65.64	31800	32150	29750	40150	21650	30900	30767.77	0.26	0	7356	32966	31932	31416	30382	29866	31675	30125	41	9250	500	21630	50	1	8183944	2467	55.12	9.11	12	3.51	547.00	3310.00	65300	20231127	-53.83	28700	20231124	5.05	65300	-53.83	20231127	28700	5.05	20231124	65300	-53.83	20231127	28700	5.05	20231124	0.00	N	402490	500	40 억		21354	N	N	0	N	00	N
86	20231214	121249	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30250	-650	5	-2.10	8115945850	263281	60.19	31800	32150	29750	40150	21650	30900	30826.17	0.26	0	6959	32966	31932	31416	30382	29866	31675	30125	41	9250	500	21630	50	1	8183944	2476	55.30	9.14	12	3.22	547.00	3310.00	65300	20231127	-53.68	28700	20231124	5.40	65300	-53.68	20231127	28700	5.40	20231124	65300	-53.68	20231127	28700	5.40	20231124	0.00	N	402490	500	40 억		21354	N	N	0	N	00	N
87	20231214	111224	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29900	-1000	5	-3.24	7211883600	233228	53.32	31800	32150	29750	40150	21650	30900	30922.03	0.26	0	390	32966	31932	31416	30382	29866	31675	30125	41	9250	500	21630	50	1	8183944	2447	54.66	9.03	12	2.85	547.00	3310.00	65300	20231127	-54.21	28700	20231124	4.18	65300	-54.21	20231127	28700	4.18	20231124	65300	-54.21	20231127	28700	4.18	20231124	0.00	N	402490	500	40 억		21354	N	N	0	N	00	N
88	20231214	101139	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30750	-150	5	-0.49	4564550100	145818	33.33	31800	32150	30550	40150	21650	30900	31303.07	0.26	0	-110	32966	31932	31416	30382	29866	31675	30125	41	9250	500	21630	50	1	8183944	2517	56.22	9.29	12	1.78	547.00	3310.00	65300	20231127	-52.91	28700	20231124	7.14	65300	-52.91	20231127	28700	7.14	20231124	65300	-52.91	20231127	28700	7.14	20231124	0.00	N	402490	500	40 억		21354	N	N	0	N	00	N
89	20231214	091119	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31950	1050	2	3.40	1399324400	43904	10.04	31800	32150	31600	40150	21650	30900	31872.41	0.26	0	2245	32966	31932	31416	30382	29866	31675	30125	41	9250	500	21630	50	1	8183944	2615	58.41	9.65	12	0.54	547.00	3310.00	65300	20231127	-51.07	28700	20231124	11.32	65300	-51.07	20231127	28700	11.32	20231124	65300	-51.07	20231127	28700	11.32	20231124	0.00	N	402490	500	40 억		21354	N	N	0	N	00	N
90	20231213	161144	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30900	-1850	5	-5.65	13512483800	428640	21.60	32400	32450	30900	42550	22950	32750	31524.69	0.36	0	-8803	38383	35566	33083	30266	27783	36975	31675	41	9800	500	22920	50	1	8183944	2529	56.49	9.34	12	5.24	547.00	3310.00	65300	20231127	-52.68	28700	20231124	7.67	65300	-52.68	20231127	28700	7.67	20231124	65300	-52.68	20231127	28700	7.67	20231124	0.00	N	402490	500	40 억		29524	N	N	0	N	00	N
91	20231213	151209	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31050	-1700	5	-5.19	12749306400	403993	20.35	32400	32450	31000	42550	22950	32750	31556.90	0.36	0	-8191	38383	35566	33083	30266	27783	36975	31675	41	9800	500	22920	50	1	8183944	2541	56.76	9.38	12	4.94	547.00	3310.00	65300	20231127	-52.45	28700	20231124	8.19	65300	-52.45	20231127	28700	8.19	20231124	65300	-52.45	20231127	28700	8.19	20231124	0.00	N	402490	500	40 억		29524	N	N	0	N	00	N
92	20231213	141208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31650	-1100	5	-3.36	10699224650	338375	17.05	32400	32450	31050	42550	22950	32750	31617.92	0.36	0	-8334	38383	35566	33083	30266	27783	36975	31675	41	9800	500	22920	50	1	8183944	2590	57.86	9.56	12	4.13	547.00	3310.00	65300	20231127	-51.53	28700	20231124	10.28	65300	-51.53	20231127	28700	10.28	20231124	65300	-51.53	20231127	28700	10.28	20231124	0.00	N	402490	500	40 억		29524	N	N	0	N	00	N
93	20231213	131212	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31250	-1500	5	-4.58	8072588750	255479	12.87	32400	32450	31050	42550	22950	32750	31595.82	0.36	0	-7548	38383	35566	33083	30266	27783	36975	31675	41	9800	500	22920	50	1	8183944	2557	57.13	9.44	12	3.12	547.00	3310.00	65300	20231127	-52.14	28700	20231124	8.89	65300	-52.14	20231127	28700	8.89	20231124	65300	-52.14	20231127	28700	8.89	20231124	0.00	N	402490	500	40 억		29524	N	N	0	N	00	N
94	20231213	121207	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31350	-1400	5	-4.27	7559207200	239059	12.04	32400	32450	31050	42550	22950	32750	31618.54	0.36	0	-7548	38383	35566	33083	30266	27783	36975	31675	41	9800	500	22920	50	1	8183944	2566	57.31	9.47	12	2.92	547.00	3310.00	65300	20231127	-51.99	28700	20231124	9.23	65300	-51.99	20231127	28700	9.23	20231124	65300	-51.99	20231127	28700	9.23	20231124	0.00	N	402490	500	40 억		29524	N	N	0	N	00	N
95	20231213	111213	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31350	-1400	5	-4.27	6908169700	218226	10.99	32400	32450	31050	42550	22950	32750	31653.77	0.36	0	-7429	38383	35566	33083	30266	27783	36975	31675	41	9800	500	22920	50	1	8183944	2566	57.31	9.47	12	2.67	547.00	3310.00	65300	20231127	-51.99	28700	20231124	9.23	65300	-51.99	20231127	28700	9.23	20231124	65300	-51.99	20231127	28700	9.23	20231124	0.00	N	402490	500	40 억		29524	N	N	0	N	00	N
96	20231213	101219	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31250	-1500	5	-4.58	5570704500	175681	8.85	32400	32450	31050	42550	22950	32750	31706.52	0.36	0	-6551	38383	35566	33083	30266	27783	36975	31675	41	9800	500	22920	50	1	8183944	2557	57.13	9.44	12	2.15	547.00	3310.00	65300	20231127	-52.14	28700	20231124	8.89	65300	-52.14	20231127	28700	8.89	20231124	65300	-52.14	20231127	28700	8.89	20231124	0.00	N	402490	500	40 억		29524	N	N	0	N	00	N
97	20231213	091204	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32100	-650	5	-1.98	1754485950	54858	2.76	32400	32450	31600	42550	22950	32750	31975.95	0.36	0	-5276	38383	35566	33083	30266	27783	36975	31675	41	9800	500	22920	50	1	8183944	2627	58.68	9.70	12	0.67	547.00	3310.00	65300	20231127	-50.84	28700	20231124	11.85	65300	-50.84	20231127	28700	11.85	20231124	65300	-50.84	20231127	28700	11.85	20231124	0.00	N	402490	500	40 억		29524	N	N	0	N	00	N
98	20231212	161123	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32750	850	2	2.66	66691849350	1974122	298.85	32200	35900	30600	41450	22350	31900	33785.85	0.43	0	-5045	36433	34166	32883	30616	29333	33525	29975	41	9550	500	22330	50	1	8183944	2680	59.87	9.89	12	24.12	547.00	3310.00	65300	20231127	-49.85	28700	20231124	14.11	65300	-49.85	20231127	28700	14.11	20231124	65300	-49.85	20231127	28700	14.11	20231124	0.00	N	402490	500	40 억		35094	N	N	0	N	00	N
99	20231212	151128	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32950	1050	2	3.29	65822701050	1947654	294.85	32200	35900	30600	41450	22350	31900	33797.15	0.43	0	-2302	36433	34166	32883	30616	29333	33525	29975	41	9550	500	22330	50	1	8183944	2697	60.24	9.95	12	23.80	547.00	3310.00	65300	20231127	-49.54	28700	20231124	14.81	65300	-49.54	20231127	28700	14.81	20231124	65300	-49.54	20231127	28700	14.81	20231124	0.00	N	402490	500	40 억		35094	N	N	0	N	00	N
100	20231212	141025	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33300	1400	2	4.39	63611827050	1880410	284.67	32200	35900	30600	41450	22350	31900	33830.03	0.43	0	-4062	36433	34166	32883	30616	29333	33525	29975	41	9550	500	22330	50	1	8183944	2725	60.88	10.06	12	22.98	547.00	3310.00	65300	20231127	-49.00	28700	20231124	16.03	65300	-49.00	20231127	28700	16.03	20231124	65300	-49.00	20231127	28700	16.03	20231124	0.00	N	402490	500	40 억		35094	N	N	0	N	00	N
101	20231212	131032	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33100	1200	2	3.76	59052980950	1740547	263.49	32200	35900	30600	41450	22350	31900	33929.34	0.43	0	-5931	36433	34166	32883	30616	29333	33525	29975	41	9550	500	22330	50	1	8183944	2709	60.51	10.00	12	21.27	547.00	3310.00	65300	20231127	-49.31	28700	20231124	15.33	65300	-49.31	20231127	28700	15.33	20231124	65300	-49.31	20231127	28700	15.33	20231124	0.00	N	402490	500	40 억		35094	N	N	0	N	00	N
102	20231212	121020	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33500	1600	2	5.02	56199476150	1654645	250.49	32200	35900	30600	41450	22350	31900	33966.29	0.43	0	-6008	36433	34166	32883	30616	29333	33525	29975	41	9550	500	22330	50	1	8183944	2742	61.24	10.12	12	20.22	547.00	3310.00	65300	20231127	-48.70	28700	20231124	16.72	65300	-48.70	20231127	28700	16.72	20231124	65300	-48.70	20231127	28700	16.72	20231124	0.00	N	402490	500	40 억		35094	N	N	0	N	00	N
103	20231212	111037	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34050	2150	2	6.74	52770040000	1553337	235.15	32200	35900	30600	41450	22350	31900	33973.78	0.43	0	-7116	36433	34166	32883	30616	29333	33525	29975	41	9550	500	22330	50	1	8183944	2787	62.25	10.29	12	18.98	547.00	3310.00	65300	20231127	-47.86	28700	20231124	18.64	65300	-47.86	20231127	28700	18.64	20231124	65300	-47.86	20231127	28700	18.64	20231124	0.00	N	402490	500	40 억		35094	N	N	0	N	00	N
104	20231212	101121	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34500	2600	2	8.15	22174189050	673163	101.91	32200	34700	30600	41450	22350	31900	32942.31	0.43	0	-12373	36433	34166	32883	30616	29333	33525	29975	41	9550	500	22330	50	1	8183944	2823	63.07	10.42	12	8.23	547.00	3310.00	65300	20231127	-47.17	28700	20231124	20.21	65300	-47.17	20231127	28700	20.21	20231124	65300	-47.17	20231127	28700	20.21	20231124	0.00	N	402490	500	40 억		35094	N	N	0	N	00	N
105	20231212	091121	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31350	-550	5	-1.72	2737918150	87707	13.28	32200	32200	30600	41450	22350	31900	31206.38	0.43	0	-6106	36433	34166	32883	30616	29333	33525	29975	41	9550	500	22330	50	1	8183944	2566	57.31	9.47	12	1.07	547.00	3310.00	65300	20231127	-51.99	28700	20231124	9.23	65300	-51.99	20231127	28700	9.23	20231124	65300	-51.99	20231127	28700	9.23	20231124	0.00	N	402490	500	40 억		35094	N	N	0	N	00	N
106	20231211	161123	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31900	-2650	5	-7.67	21669242750	648593	54.48	34900	35150	31600	44900	24200	34550	33415.35	0.43	13971	11941	39983	37266	35733	33016	31483	36500	32250	41	10350	500	24180	50	1	8183944	2611	58.32	9.64	12	7.93	547.00	3310.00	65300	20231127	-51.15	28700	20231124	11.15	65300	-51.15	20231127	28700	11.15	20231124	65300	-51.15	20231127	28700	11.15	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
107	20231211	151119	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32100	-2450	5	-7.09	20112841800	599756	50.38	34900	35150	31850	44900	24200	34550	33534.64	0.43	13971	13370	39983	37266	35733	33016	31483	36500	32250	41	10350	500	24180	50	1	8183944	2627	58.68	9.70	12	7.33	547.00	3310.00	65300	20231127	-50.84	28700	20231124	11.85	65300	-50.84	20231127	28700	11.85	20231124	65300	-50.84	20231127	28700	11.85	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
108	20231211	141119	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32900	-1650	5	-4.78	16411042850	485225	40.76	34900	35150	32550	44900	24200	34550	33821.16	0.43	13971	5562	39983	37266	35733	33016	31483	36500	32250	41	10350	500	24180	50	1	8183944	2693	60.15	9.94	12	5.93	547.00	3310.00	65300	20231127	-49.62	28700	20231124	14.63	65300	-49.62	20231127	28700	14.63	20231124	65300	-49.62	20231127	28700	14.63	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
109	20231211	131115	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33500	-1050	5	-3.04	13380150450	393466	33.05	34900	35150	33450	44900	24200	34550	34005.53	0.43	13971	-1567	39983	37266	35733	33016	31483	36500	32250	41	10350	500	24180	50	1	8183944	2742	61.24	10.12	12	4.81	547.00	3310.00	65300	20231127	-48.70	28700	20231124	16.72	65300	-48.70	20231127	28700	16.72	20231124	65300	-48.70	20231127	28700	16.72	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
110	20231211	121118	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33550	-1000	5	-2.89	12266018450	360228	30.26	34900	35150	33450	44900	24200	34550	34050.38	0.43	13971	-1826	39983	37266	35733	33016	31483	36500	32250	41	10350	500	24180	50	1	8183944	2746	61.33	10.14	12	4.40	547.00	3310.00	65300	20231127	-48.62	28700	20231124	16.90	65300	-48.62	20231127	28700	16.90	20231124	65300	-48.62	20231127	28700	16.90	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
111	20231211	111113	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33900	-650	5	-1.88	10847240950	318139	26.72	34900	35150	33450	44900	24200	34550	34095.58	0.43	13971	-756	39983	37266	35733	33016	31483	36500	32250	41	10350	500	24180	50	1	8183944	2774	61.97	10.24	12	3.89	547.00	3310.00	65300	20231127	-48.09	28700	20231124	18.12	65300	-48.09	20231127	28700	18.12	20231124	65300	-48.09	20231127	28700	18.12	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
112	20231211	101112	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34000	-550	5	-1.59	8580394300	251427	21.12	34900	35150	33450	44900	24200	34550	34126.38	0.43	13971	212	39983	37266	35733	33016	31483	36500	32250	41	10350	500	24180	50	1	8183944	2783	62.16	10.27	12	3.07	547.00	3310.00	65300	20231127	-47.93	28700	20231124	18.47	65300	-47.93	20231127	28700	18.47	20231124	65300	-47.93	20231127	28700	18.47	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
113	20231211	091112	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33550	-1000	5	-2.89	3134788250	91452	7.68	34900	35150	33450	44900	24200	34550	34277.26	0.43	13971	688	39983	37266	35733	33016	31483	36500	32250	41	10350	500	24180	50	1	8183944	2746	61.33	10.14	12	1.12	547.00	3310.00	65300	20231127	-48.62	28700	20231124	16.90	65300	-48.62	20231127	28700	16.90	20231124	65300	-48.62	20231127	28700	16.90	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
114	20231208	161103	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34550	-1800	5	-4.95	42404148100	1172359	21.75	37000	38450	34200	47250	25450	36350	36172.97	0.43	0	-16193	43750	40050	37050	33350	30350	41900	35200	41	10900	500	25440	50	1	8183944	2828	63.16	10.44	12	14.33	547.00	3310.00	65300	20231127	-47.09	28700	20231124	20.38	65300	-47.09	20231127	28700	20.38	20231124	65300	-47.09	20231127	28700	20.38	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
115	20231208	151106	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34950	-1400	5	-3.85	40947093000	1130300	20.97	37000	38450	34200	47250	25450	36350	36226.74	0.43	0	-13330	43750	40050	37050	33350	30350	41900	35200	41	10900	500	25440	50	1	8183944	2860	63.89	10.56	12	13.81	547.00	3310.00	65300	20231127	-46.48	28700	20231124	21.78	65300	-46.48	20231127	28700	21.78	20231124	65300	-46.48	20231127	28700	21.78	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
116	20231208	141105	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35150	-1200	5	-3.30	36412548300	999434	18.54	37000	38450	34600	47250	25450	36350	36433.18	0.43	0	-10459	43750	40050	37050	33350	30350	41900	35200	41	10900	500	25440	50	1	8183944	2877	64.26	10.62	12	12.21	547.00	3310.00	65300	20231127	-46.17	28700	20231124	22.47	65300	-46.17	20231127	28700	22.47	20231124	65300	-46.17	20231127	28700	22.47	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
117	20231208	131103	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35400	-950	5	-2.61	34248596650	938053	17.40	37000	38450	34600	47250	25450	36350	36510.32	0.43	0	-10013	43750	40050	37050	33350	30350	41900	35200	41	10900	500	25440	50	1	8183944	2897	64.72	10.69	12	11.46	547.00	3310.00	65300	20231127	-45.79	28700	20231124	23.34	65300	-45.79	20231127	28700	23.34	20231124	65300	-45.79	20231127	28700	23.34	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
118	20231208	121100	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35450	-900	5	-2.48	32594397850	891090	16.53	37000	38450	34600	47250	25450	36350	36578.15	0.43	0	-9605	43750	40050	37050	33350	30350	41900	35200	41	10900	500	25440	50	1	8183944	2901	64.81	10.71	12	10.89	547.00	3310.00	65300	20231127	-45.71	28700	20231124	23.52	65300	-45.71	20231127	28700	23.52	20231124	65300	-45.71	20231127	28700	23.52	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
119	20231208	111055	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35100	-1250	5	-3.44	28436390000	772912	14.34	37000	38450	35000	47250	25450	36350	36791.30	0.43	0	-8392	43750	40050	37050	33350	30350	41900	35200	41	10900	500	25440	50	1	8183944	2873	64.17	10.60	12	9.44	547.00	3310.00	65300	20231127	-46.25	28700	20231124	22.30	65300	-46.25	20231127	28700	22.30	20231124	65300	-46.25	20231127	28700	22.30	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
120	20231208	101105	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	36350	0	3	0.00	20695126400	555648	10.31	37000	38450	36000	47250	25450	36350	37245.19	0.43	0	-13718	43750	40050	37050	33350	30350	41900	35200	41	10900	500	25440	50	1	8183944	2975	66.45	10.98	12	6.79	547.00	3310.00	65300	20231127	-44.33	28700	20231124	26.66	65300	-44.33	20231127	28700	26.66	20231124	65300	-44.33	20231127	28700	26.66	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
121	20231208	091054	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	37250	900	2	2.48	9152562800	242962	4.51	37000	38450	37000	47250	25450	36350	37671.31	0.43	0	-14530	43750	40050	37050	33350	30350	41900	35200	41	10900	500	25440	50	1	8183944	3049	68.10	11.25	12	2.97	547.00	3310.00	65300	20231127	-42.96	28700	20231124	29.79	65300	-42.96	20231127	28700	29.79	20231124	65300	-42.96	20231127	28700	29.79	20231124	0.00	N	402490	500	40 억		35221	N	N	0	N	00	N
122	20231207	161054	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	36350	1350	2	3.86	201932547000	5351722	110.64	34150	40750	34050	45500	24500	35000	37733.77	0.72	0	-20830	41066	38032	33916	30882	26766	39550	32400	41	10500	500	24500	50	1	8183944	2975	66.45	10.98	12	65.39	547.00	3310.00	65300	20231127	-44.33	28700	20231124	26.66	65300	-44.33	20231127	28700	26.66	20231124	65300	-44.33	20231127	28700	26.66	20231124	0.00	N	402490	500	40 억		59256	N	N	0	N	00	N
123	20231207	151057	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	36450	1450	2	4.14	198535582900	5257970	108.71	34150	40750	34050	45500	24500	35000	37759.37	0.72	0	-22935	41066	38032	33916	30882	26766	39550	32400	41	10500	500	24500	50	1	8183944	2983	66.64	11.01	12	64.25	547.00	3310.00	65300	20231127	-44.18	28700	20231124	27.00	65300	-44.18	20231127	28700	27.00	20231124	65300	-44.18	20231127	28700	27.00	20231124	0.00	N	402490	500	40 억		59256	N	N	0	N	00	N
124	20231207	141056	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	36550	1550	2	4.43	188399189200	4983415	103.03	34150	40750	34050	45500	24500	35000	37805.65	0.72	0	-25297	41066	38032	33916	30882	26766	39550	32400	41	10500	500	24500	50	1	8183944	2991	66.82	11.04	12	60.89	547.00	3310.00	65300	20231127	-44.03	28700	20231124	27.35	65300	-44.03	20231127	28700	27.35	20231124	65300	-44.03	20231127	28700	27.35	20231124	0.00	N	402490	500	40 억		59256	N	N	0	N	00	N
125	20231207	131054	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	38500	3500	2	10.00	172090464150	4547409	94.02	34150	40750	34050	45500	24500	35000	37844.09	0.72	0	-32727	41066	38032	33916	30882	26766	39550	32400	41	10500	500	24500	50	1	8183944	3151	70.38	11.63	12	55.57	547.00	3310.00	65300	20231127	-41.04	28700	20231124	34.15	65300	-41.04	20231127	28700	34.15	20231124	65300	-41.04	20231127	28700	34.15	20231124	0.00	N	402490	500	40 억		59256	N	N	0	N	00	N
126	20231207	121054	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	38700	3700	2	10.57	151182789400	4012449	82.96	34150	40750	34050	45500	24500	35000	37678.92	0.72	0	-32086	41066	38032	33916	30882	26766	39550	32400	41	10500	500	24500	50	1	8183944	3167	70.75	11.69	12	49.03	547.00	3310.00	65300	20231127	-40.74	28700	20231124	34.84	65300	-40.74	20231127	28700	34.84	20231124	65300	-40.74	20231127	28700	34.84	20231124	0.00	N	402490	500	40 억		59256	N	N	0	N	00	N
127	20231207	111042	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	40000	5000	2	14.29	108753767000	2921191	60.39	34150	40750	34050	45500	24500	35000	37229.82	0.72	0	-3863	41066	38032	33916	30882	26766	39550	32400	41	10500	500	24500	50	1	8183944	3274	73.13	12.08	12	35.69	547.00	3310.00	65300	20231127	-38.74	28700	20231124	39.37	65300	-38.74	20231127	28700	39.37	20231124	65300	-38.74	20231127	28700	39.37	20231124	0.00	N	402490	500	40 억		59256	N	N	0	N	00	N
128	20231207	101049	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	37200	2200	2	6.29	47717859800	1327921	27.45	34150	37450	34050	45500	24500	35000	35934.78	0.72	0	-13624	41066	38032	33916	30882	26766	39550	32400	41	10500	500	24500	50	1	8183944	3044	68.01	11.24	12	16.23	547.00	3310.00	65300	20231127	-43.03	28700	20231124	29.62	65300	-43.03	20231127	28700	29.62	20231124	65300	-43.03	20231127	28700	29.62	20231124	0.00	N	402490	500	40 억		59256	N	N	0	N	00	N
129	20231207	091053	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34850	-150	5	-0.43	17214827300	481684	9.96	34150	36750	34150	45500	24500	35000	35739.97	0.72	0	-8686	41066	38032	33916	30882	26766	39550	32400	41	10500	500	24500	50	1	8183944	2852	63.71	10.53	12	5.89	547.00	3310.00	65300	20231127	-46.63	28700	20231124	21.43	65300	-46.63	20231127	28700	21.43	20231124	65300	-46.63	20231127	28700	21.43	20231124	0.00	N	402490	500	40 억		59256	N	N	0	N	00	N
130	20231206	161042	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35000	5200	2	17.45	162277608600	4767072	247.02	30600	36950	29800	38700	20900	29800	34037.65	0.36	0	29060	38033	33916	31683	27566	25333	32800	26450	41	8900	500	20860	50	1	8183944	2864	63.99	10.57	12	58.25	547.00	3310.00	65300	20231127	-46.40	28700	20231124	21.95	65300	-46.40	20231127	28700	21.95	20231124	65300	-46.40	20231127	28700	21.95	20231124	0.00	N	402490	500	40 억		29712	N	N	0	N	00	N
131	20231206	151100	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35400	5600	2	18.79	153243144800	4504883	233.43	30600	36950	29800	38700	20900	29800	34017.22	0.36	0	42255	38033	33916	31683	27566	25333	32800	26450	41	8900	500	20860	50	1	8183944	2897	64.72	10.69	12	55.05	547.00	3310.00	65300	20231127	-45.79	28700	20231124	23.34	65300	-45.79	20231127	28700	23.34	20231124	65300	-45.79	20231127	28700	23.34	20231124	0.00	N	402490	500	40 억		29712	N	N	0	N	00	N
132	20231206	141056	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33800	4000	2	13.42	108620925350	3257981	168.82	30600	35500	29800	38700	20900	29800	33340.07	0.36	0	65301	38033	33916	31683	27566	25333	32800	26450	41	8900	500	20860	50	1	8183944	2766	61.79	10.21	12	39.81	547.00	3310.00	65300	20231127	-48.24	28700	20231124	17.77	65300	-48.24	20231127	28700	17.77	20231124	65300	-48.24	20231127	28700	17.77	20231124	0.00	N	402490	500	40 억		29712	N	N	0	N	00	N
133	20231206	131044	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32250	2450	2	8.22	82410269600	2487595	128.90	30600	35200	29800	38700	20900	29800	33128.64	0.36	0	18913	38033	33916	31683	27566	25333	32800	26450	41	8900	500	20860	50	1	8183944	2639	58.96	9.74	12	30.40	547.00	3310.00	65300	20231127	-50.61	28700	20231124	12.37	65300	-50.61	20231127	28700	12.37	20231124	65300	-50.61	20231127	28700	12.37	20231124	0.00	N	402490	500	40 억		29712	N	N	0	N	00	N
134	20231206	121033	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33900	4100	2	13.76	47393313400	1457522	75.52	30600	34700	29800	38700	20900	29800	32516.57	0.36	0	61103	38033	33916	31683	27566	25333	32800	26450	41	8900	500	20860	50	1	8183944	2774	61.97	10.24	12	17.81	547.00	3310.00	65300	20231127	-48.09	28700	20231124	18.12	65300	-48.09	20231127	28700	18.12	20231124	65300	-48.09	20231127	28700	18.12	20231124	0.00	N	402490	500	40 억		29712	N	N	0	N	00	N
135	20231206	111058	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30800	1000	2	3.36	15677121250	506945	26.27	30600	32450	29800	38700	20900	29800	30924.94	0.36	0	17963	38033	33916	31683	27566	25333	32800	26450	41	8900	500	20860	50	1	8183944	2521	56.31	9.31	12	6.19	547.00	3310.00	65300	20231127	-52.83	28700	20231124	7.32	65300	-52.83	20231127	28700	7.32	20231124	65300	-52.83	20231127	28700	7.32	20231124	0.00	N	402490	500	40 억		29712	N	N	0	N	00	N
136	20231206	101047	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30500	700	2	2.35	8379656700	273975	14.20	30600	31800	29800	38700	20900	29800	30585.79	0.36	0	1261	38033	33916	31683	27566	25333	32800	26450	41	8900	500	20860	50	1	8183944	2496	55.76	9.21	12	3.35	547.00	3310.00	65300	20231127	-53.29	28700	20231124	6.27	65300	-53.29	20231127	28700	6.27	20231124	65300	-53.29	20231127	28700	6.27	20231124	0.00	N	402490	500	40 억		29712	N	N	0	N	00	N
137	20231206	091049	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31200	1400	2	4.70	3164590200	102529	5.31	30600	31800	30250	38700	20900	29800	30866.46	0.36	0	6318	38033	33916	31683	27566	25333	32800	26450	41	8900	500	20860	50	1	8183944	2553	57.04	9.43	12	1.25	547.00	3310.00	65300	20231127	-52.22	28700	20231124	8.71	65300	-52.22	20231127	28700	8.71	20231124	65300	-52.22	20231127	28700	8.71	20231124	0.00	N	402490	500	40 억		29712	N	N	0	N	00	N
138	20231205	161050	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29800	-1800	5	-5.70	62608558600	1907513	197.63	30800	35800	29450	41050	22150	31600	32826.34	0.45	0	-4129	37366	34482	32816	29932	28266	33650	29100	41	9450	500	22120	50	1	8183944	2439	54.48	9.00	12	23.31	547.00	3310.00	65300	20231127	-54.36	28700	20231124	3.83	65300	-54.36	20231127	28700	3.83	20231124	65300	-54.36	20231127	28700	3.83	20231124	0.00	N	402490	500	40 억		36988	N	N	0	N	00	N
139	20231205	151048	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29850	-1750	5	-5.54	61015217750	1853921	192.08	30800	35800	29650	41050	22150	31600	32911.45	0.45	0	-4267	37366	34482	32816	29932	28266	33650	29100	41	9450	500	22120	50	1	8183944	2443	54.57	9.02	12	22.65	547.00	3310.00	65300	20231127	-54.29	28700	20231124	4.01	65300	-54.29	20231127	28700	4.01	20231124	65300	-54.29	20231127	28700	4.01	20231124	0.00	N	402490	500	40 억		36988	N	N	0	N	00	N
140	20231205	141045	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31850	250	2	0.79	55532532550	1674452	173.48	30800	35800	30000	41050	22150	31600	33164.61	0.45	0	-8869	37366	34482	32816	29932	28266	33650	29100	41	9450	500	22120	50	1	8183944	2607	58.23	9.62	12	20.46	547.00	3310.00	65300	20231127	-51.23	28700	20231124	10.98	65300	-51.23	20231127	28700	10.98	20231124	65300	-51.23	20231127	28700	10.98	20231124	0.00	N	402490	500	40 억		36988	N	N	0	N	00	N
141	20231205	131042	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32600	1000	2	3.16	53790713750	1620027	167.84	30800	35800	30000	41050	22150	31600	33203.60	0.45	0	-6607	37366	34482	32816	29932	28266	33650	29100	41	9450	500	22120	50	1	8183944	2668	59.60	9.85	12	19.80	547.00	3310.00	65300	20231127	-50.08	28700	20231124	13.59	65300	-50.08	20231127	28700	13.59	20231124	65300	-50.08	20231127	28700	13.59	20231124	0.00	N	402490	500	40 억		36988	N	N	0	N	00	N
142	20231205	121041	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32150	550	2	1.74	51800006000	1558350	161.45	30800	35800	30000	41050	22150	31600	33240.30	0.45	0	-8277	37366	34482	32816	29932	28266	33650	29100	41	9450	500	22120	50	1	8183944	2631	58.78	9.71	12	19.04	547.00	3310.00	65300	20231127	-50.77	28700	20231124	12.02	65300	-50.77	20231127	28700	12.02	20231124	65300	-50.77	20231127	28700	12.02	20231124	0.00	N	402490	500	40 억		36988	N	N	0	N	00	N
143	20231205	111040	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31800	200	2	0.63	49302908950	1480378	153.37	30800	35800	30000	41050	22150	31600	33304.29	0.45	0	-7833	37366	34482	32816	29932	28266	33650	29100	41	9450	500	22120	50	1	8183944	2602	58.14	9.61	12	18.09	547.00	3310.00	65300	20231127	-51.30	28700	20231124	10.80	65300	-51.30	20231127	28700	10.80	20231124	65300	-51.30	20231127	28700	10.80	20231124	0.00	N	402490	500	40 억		36988	N	N	0	N	00	N
144	20231205	101043	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33850	2250	2	7.12	14584066300	458727	47.53	30800	33850	30000	41050	22150	31600	31792.48	0.45	0	1769	37366	34482	32816	29932	28266	33650	29100	41	9450	500	22120	50	1	8183944	2770	61.88	10.23	12	5.61	547.00	3310.00	65300	20231127	-48.16	28700	20231124	17.94	65300	-48.16	20231127	28700	17.94	20231124	65300	-48.16	20231127	28700	17.94	20231124	0.00	N	402490	500	40 억		36988	Y	N	0	N	00	N
145	20231205	091039	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30900	-700	5	-2.22	3101873450	100530	10.42	30800	31800	30000	41050	22150	31600	30855.11	0.45	0	4847	37366	34482	32816	29932	28266	33650	29100	41	9450	500	22120	50	1	8183944	2529	56.49	9.34	12	1.23	547.00	3310.00	65300	20231127	-52.68	28700	20231124	7.67	65300	-52.68	20231127	28700	7.67	20231124	65300	-52.68	20231127	28700	7.67	20231124	0.00	N	402490	500	40 억		36988	N	N	0	N	00	N
146	20231204	161037	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31600	-3150	5	-9.06	30822278250	943019	67.18	35450	35700	31150	45150	24350	34750	32689.50	0.35	0	8120	42716	38732	36716	32732	30716	37725	31725	41	10400	500	24320	50	1	8183944	2586	57.77	9.55	12	11.52	547.00	3310.00	65300	20231127	-51.61	28700	20231124	10.10	65300	-51.61	20231127	28700	10.10	20231124	65300	-51.61	20231127	28700	10.10	20231124	0.00	N	402490	500	40 억		28685	N	N	0	N	00	N
147	20231204	151039	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31350	-3400	5	-9.78	29369530000	896823	63.89	35450	35700	31150	45150	24350	34750	32747.49	0.35	0	5872	42716	38732	36716	32732	30716	37725	31725	41	10400	500	24320	50	1	8183944	2566	57.31	9.47	12	10.96	547.00	3310.00	65300	20231127	-51.99	28700	20231124	9.23	65300	-51.99	20231127	28700	9.23	20231124	65300	-51.99	20231127	28700	9.23	20231124	0.00	N	402490	500	40 억		28685	N	N	0	N	00	N
148	20231204	141030	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31850	-2900	5	-8.35	25779754400	782879	55.77	35450	35700	31450	45150	24350	34750	32928.47	0.35	0	17523	42716	38732	36716	32732	30716	37725	31725	41	10400	500	24320	50	1	8183944	2607	58.23	9.62	12	9.57	547.00	3310.00	65300	20231127	-51.23	28700	20231124	10.98	65300	-51.23	20231127	28700	10.98	20231124	65300	-51.23	20231127	28700	10.98	20231124	0.00	N	402490	500	40 억		28685	N	N	0	N	00	N
149	20231204	131031	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32350	-2400	5	-6.91	22542153300	681524	48.55	35450	35700	32050	45150	24350	34750	33075.08	0.35	0	12349	42716	38732	36716	32732	30716	37725	31725	41	10400	500	24320	50	1	8183944	2648	59.14	9.77	12	8.33	547.00	3310.00	65300	20231127	-50.46	28700	20231124	12.72	65300	-50.46	20231127	28700	12.72	20231124	65300	-50.46	20231127	28700	12.72	20231124	0.00	N	402490	500	40 억		28685	N	N	0	N	00	N
150	20231204	121032	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32150	-2600	5	-7.48	21195136350	639894	45.59	35450	35700	32050	45150	24350	34750	33121.84	0.35	0	10030	42716	38732	36716	32732	30716	37725	31725	41	10400	500	24320	50	1	8183944	2631	58.78	9.71	12	7.82	547.00	3310.00	65300	20231127	-50.77	28700	20231124	12.02	65300	-50.77	20231127	28700	12.02	20231124	65300	-50.77	20231127	28700	12.02	20231124	0.00	N	402490	500	40 억		28685	N	N	0	N	00	N
151	20231204	111034	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32450	-2300	5	-6.62	19538176300	588648	41.93	35450	35700	32050	45150	24350	34750	33190.52	0.35	0	14944	42716	38732	36716	32732	30716	37725	31725	41	10400	500	24320	50	1	8183944	2656	59.32	9.80	12	7.19	547.00	3310.00	65300	20231127	-50.31	28700	20231124	13.07	65300	-50.31	20231127	28700	13.07	20231124	65300	-50.31	20231127	28700	13.07	20231124	0.00	N	402490	500	40 억		28685	N	N	0	N	00	N
152	20231204	101031	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33100	-1650	5	-4.75	16394961500	492192	35.06	35450	35700	32050	45150	24350	34750	33308.89	0.35	0	31534	42716	38732	36716	32732	30716	37725	31725	41	10400	500	24320	50	1	8183944	2709	60.51	10.00	12	6.01	547.00	3310.00	65300	20231127	-49.31	28700	20231124	15.33	65300	-49.31	20231127	28700	15.33	20231124	65300	-49.31	20231127	28700	15.33	20231124	0.00	N	402490	500	40 억		28685	N	N	0	N	00	N
153	20231204	091031	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33200	-1550	5	-4.46	4830017850	141186	10.06	35450	35700	32750	45150	24350	34750	34208.74	0.35	0	1448	42716	38732	36716	32732	30716	37725	31725	41	10400	500	24320	50	1	8183944	2717	60.69	10.03	12	1.73	547.00	3310.00	65300	20231127	-49.16	28700	20231124	15.68	65300	-49.16	20231127	28700	15.68	20231124	65300	-49.16	20231127	28700	15.68	20231124	0.00	N	402490	500	40 억		28685	N	N	0	N	00	N
154	20231201	161032	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34750	-3800	5	-9.86	51134801350	1373167	32.93	38550	40700	34700	50100	27000	38550	37243.89	0.37	0	-1410	45116	41832	40116	36832	35116	40975	35975	41	11550	500	26980	50	1	8183944	2844	63.53	10.50	12	16.78	547.00	3310.00	65300	20231127	-46.78	28700	20231124	21.08	65300	-46.78	20231127	28700	21.08	20231124	65300	-46.78	20231127	28700	21.08	20231124	0.00	N	402490	500	40 억		30107	N	N	0	N	00	N
155	20231201	151029	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35200	-3350	5	-8.69	48915934900	1309452	31.40	38550	40700	34750	50100	27000	38550	37355.67	0.37	0	-1023	45116	41832	40116	36832	35116	40975	35975	41	11550	500	26980	50	1	8183944	2881	64.35	10.63	12	16.00	547.00	3310.00	65300	20231127	-46.09	28700	20231124	22.65	65300	-46.09	20231127	28700	22.65	20231124	65300	-46.09	20231127	28700	22.65	20231124	0.00	N	402490	500	40 억		30107	N	N	0	N	00	N
156	20231201	141028	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35800	-2750	5	-7.13	41881168300	1109696	26.61	38550	40700	35700	50100	27000	38550	37740.83	0.37	0	-1000	45116	41832	40116	36832	35116	40975	35975	41	11550	500	26980	50	1	8183944	2930	65.45	10.82	12	13.56	547.00	3310.00	65300	20231127	-45.18	28700	20231124	24.74	65300	-45.18	20231127	28700	24.74	20231124	65300	-45.18	20231127	28700	24.74	20231124	0.00	N	402490	500	40 억		30107	N	N	0	N	00	N
157	20231201	131032	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	36050	-2500	5	-6.49	39520495950	1044091	25.04	38550	40700	35700	50100	27000	38550	37851.32	0.37	0	-1096	45116	41832	40116	36832	35116	40975	35975	41	11550	500	26980	50	1	8183944	2950	65.90	10.89	12	12.76	547.00	3310.00	65300	20231127	-44.79	28700	20231124	25.61	65300	-44.79	20231127	28700	25.61	20231124	65300	-44.79	20231127	28700	25.61	20231124	0.00	N	402490	500	40 억		30107	N	N	0	N	00	N
158	20231201	121037	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35850	-2700	5	-7.00	35634269950	936231	22.45	38550	40700	35800	50100	27000	38550	38061.20	0.37	0	-709	45116	41832	40116	36832	35116	40975	35975	41	11550	500	26980	50	1	8183944	2934	65.54	10.83	12	11.44	547.00	3310.00	65300	20231127	-45.10	28700	20231124	24.91	65300	-45.10	20231127	28700	24.91	20231124	65300	-45.10	20231127	28700	24.91	20231124	0.00	N	402490	500	40 억		30107	N	N	0	N	00	N
159	20231201	111031	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	37150	-1400	5	-3.63	29736743200	774712	18.58	38550	40700	36800	50100	27000	38550	38384.17	0.37	0	869	45116	41832	40116	36832	35116	40975	35975	41	11550	500	26980	50	1	8183944	3040	67.92	11.22	12	9.47	547.00	3310.00	65300	20231127	-43.11	28700	20231124	29.44	65300	-43.11	20231127	28700	29.44	20231124	65300	-43.11	20231127	28700	29.44	20231124	0.00	N	402490	500	40 억		30107	N	N	0	N	00	N
160	20231201	101040	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	37500	-1050	5	-2.72	25885957050	670847	16.09	38550	40700	36800	50100	27000	38550	38587.00	0.37	0	-709	45116	41832	40116	36832	35116	40975	35975	41	11550	500	26980	50	1	8183944	3069	68.56	11.33	12	8.20	547.00	3310.00	65300	20231127	-42.57	28700	20231124	30.66	65300	-42.57	20231127	28700	30.66	20231124	65300	-42.57	20231127	28700	30.66	20231124	0.00	N	402490	500	40 억		30107	N	N	0	N	00	N
161	20231201	091027	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	39100	550	2	1.43	10864418300	273697	6.56	38550	40700	38500	50100	27000	38550	39696.72	0.37	0	-507	45116	41832	40116	36832	35116	40975	35975	41	11550	500	26980	50	1	8183944	3200	71.48	11.81	12	3.34	547.00	3310.00	65300	20231127	-40.12	28700	20231124	36.24	65300	-40.12	20231127	28700	36.24	20231124	65300	-40.12	20231127	28700	36.24	20231124	0.00	N	402490	500	40 억		30107	N	N	0	N	00	N