KissMeData/199820/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	161029	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	70	2	0.70	72924190	7277	43.92	10040	10080	9940	12930	6970	9950	10021.20	0.57	79	79	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1113	15.07	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.82	N	199820	500	55 억		63685	N	N	0	N	00	N
3	20231229	151016	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	70	2	0.70	72924190	7277	43.92	10040	10080	9940	12930	6970	9950	10021.20	0.57	79	79	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1113	15.07	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.82	N	199820	500	55 억		63685	N	N	0	N	00	N
4	20231229	141014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	70	2	0.70	72924190	7277	43.92	10040	10080	9940	12930	6970	9950	10021.20	0.57	79	79	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1113	15.07	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.82	N	199820	500	55 억		63685	N	N	0	N	00	N
5	20231229	131016	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	70	2	0.70	72924190	7277	43.92	10040	10080	9940	12930	6970	9950	10021.20	0.57	79	79	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1113	15.07	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.82	N	199820	500	55 억		63685	N	N	0	N	00	N
6	20231229	121018	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	70	2	0.70	72924190	7277	43.92	10040	10080	9940	12930	6970	9950	10021.20	0.57	79	79	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1113	15.07	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.82	N	199820	500	55 억		63685	N	N	0	N	00	N
7	20231229	110931	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	70	2	0.70	72924190	7277	43.92	10040	10080	9940	12930	6970	9950	10021.20	0.57	79	79	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1113	15.07	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.82	N	199820	500	55 억		63685	N	N	0	N	00	N
8	20231229	100942	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	70	2	0.70	72924190	7277	43.92	10040	10080	9940	12930	6970	9950	10021.20	0.57	79	79	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1113	15.07	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.82	N	199820	500	55 억		63685	N	N	0	N	00	N
9	20231229	090941	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	70	2	0.70	72924190	7277	43.92	10040	10080	9940	12930	6970	9950	10021.20	0.57	79	79	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1113	15.07	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.82	N	199820	500	55 억		63685	N	N	0	N	00	N
10	20231228	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	70	2	0.70	72252850	7210	43.52	10040	10080	9940	12930	6970	9950	10021.20	0.57	0	79	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1113	15.07	0.93	12	0.06	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.82	N	199820	500	55 억		63606	N	N	0	N	00	N
11	20231228	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	70	2	0.70	68368930	6822	41.18	10040	10080	9940	12930	6970	9950	10021.83	0.57	0	52	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1113	15.07	0.93	12	0.06	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.82	N	199820	500	55 억		63606	N	N	0	N	00	N
12	20231228	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	20	2	0.20	65405480	6526	39.39	10040	10080	9940	12930	6970	9950	10022.29	0.57	0	106	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1108	14.99	0.92	12	0.06	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	16830	-40.76	20230704	8850	12.66	20230104	16830	-40.76	20230704	8850	12.66	20230104	2.82	N	199820	500	55 억		63606	N	N	0	N	00	N
13	20231228	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	90	2	0.90	62699650	6255	37.76	10040	10080	9940	12930	6970	9950	10023.92	0.57	0	113	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1115	15.10	0.93	12	0.06	665.00	10811.00	16830	20230704	-40.34	8850	20230104	13.45	16830	-40.34	20230704	8850	13.45	20230104	16830	-40.34	20230704	8850	13.45	20230104	2.82	N	199820	500	55 억		63606	N	N	0	N	00	N
14	20231228	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	100	2	1.01	55231900	5511	33.26	10040	10080	9940	12930	6970	9950	10022.12	0.57	0	61	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1117	15.11	0.93	12	0.05	665.00	10811.00	16830	20230704	-40.29	8850	20230104	13.56	16830	-40.29	20230704	8850	13.56	20230104	16830	-40.29	20230704	8850	13.56	20230104	2.82	N	199820	500	55 억		63606	N	N	0	N	00	N
15	20231228	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	20	2	0.20	36659520	3662	22.10	10040	10080	9940	12930	6970	9950	10010.79	0.57	0	-89	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1108	14.99	0.92	12	0.03	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	16830	-40.76	20230704	8850	12.66	20230104	16830	-40.76	20230704	8850	12.66	20230104	2.82	N	199820	500	55 억		63606	N	N	0	N	00	N
16	20231228	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	10	2	0.10	18951870	1896	11.44	10040	10040	9940	12930	6970	9950	9995.71	0.57	0	-172	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1107	14.98	0.92	12	0.02	665.00	10811.00	16830	20230704	-40.82	8850	20230104	12.54	16830	-40.82	20230704	8850	12.54	20230104	16830	-40.82	20230704	8850	12.54	20230104	2.82	N	199820	500	55 억		63606	N	N	0	N	00	N
17	20231228	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	70	2	0.70	1434210	143	0.86	10040	10040	10020	12930	6970	9950	10029.44	0.57	0	-64	10123	10036	9983	9896	9843	10010	9870	56	2980	500	6560	10	1	11110000	1113	15.07	0.93	12	0.00	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	16830	-40.46	20230704	8850	13.22	20230104	16830	-40.46	20230704	8850	13.22	20230104	2.82	N	199820	500	55 억		63606	N	N	0	N	00	N
18	20231227	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-120	5	-1.19	163881820	16437	124.07	10070	10070	9930	13090	7050	10070	9970.30	0.61	0	-4151	10183	10126	10043	9986	9903	10155	10015	56	3020	500	6640	10	1	11110000	1105	14.96	0.92	12	0.15	665.00	10811.00	16830	20230704	-40.88	8850	20230104	12.43	16830	-40.88	20230704	8850	12.43	20230104	16830	-40.88	20230704	8850	12.43	20230104	2.85	N	199820	500	55 억		67757	N	N	0	N	00	N
19	20231227	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-120	5	-1.19	155832830	15628	117.96	10070	10070	9930	13090	7050	10070	9971.39	0.61	0	-3981	10183	10126	10043	9986	9903	10155	10015	56	3020	500	6640	10	1	11110000	1105	14.96	0.92	12	0.14	665.00	10811.00	16830	20230704	-40.88	8850	20230104	12.43	16830	-40.88	20230704	8850	12.43	20230104	16830	-40.88	20230704	8850	12.43	20230104	2.85	N	199820	500	55 억		67757	N	N	0	N	00	N
20	20231227	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-70	5	-0.70	144020100	14443	109.02	10070	10070	9930	13090	7050	10070	9971.62	0.61	0	-3117	10183	10126	10043	9986	9903	10155	10015	56	3020	500	6640	10	1	11110000	1111	15.04	0.92	12	0.13	665.00	10811.00	16830	20230704	-40.58	8850	20230104	12.99	16830	-40.58	20230704	8850	12.99	20230104	16830	-40.58	20230704	8850	12.99	20230104	2.85	N	199820	500	55 억		67757	N	N	0	N	00	N
21	20231227	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-90	5	-0.89	139911700	14031	105.91	10070	10070	9930	13090	7050	10070	9971.61	0.61	0	-2919	10183	10126	10043	9986	9903	10155	10015	56	3020	500	6640	10	1	11110000	1109	15.01	0.92	12	0.13	665.00	10811.00	16830	20230704	-40.70	8850	20230104	12.77	16830	-40.70	20230704	8850	12.77	20230104	16830	-40.70	20230704	8850	12.77	20230104	2.85	N	199820	500	55 억		67757	N	N	0	N	00	N
22	20231227	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-90	5	-0.89	126378480	12675	95.67	10070	10070	9930	13090	7050	10070	9970.69	0.61	0	-2768	10183	10126	10043	9986	9903	10155	10015	56	3020	500	6640	10	1	11110000	1109	15.01	0.92	12	0.11	665.00	10811.00	16830	20230704	-40.70	8850	20230104	12.77	16830	-40.70	20230704	8850	12.77	20230104	16830	-40.70	20230704	8850	12.77	20230104	2.85	N	199820	500	55 억		67757	N	N	0	N	00	N
23	20231227	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-80	5	-0.79	70187760	7026	53.03	10070	10070	9940	13090	7050	10070	9989.72	0.61	0	-2632	10183	10126	10043	9986	9903	10155	10015	56	3020	500	6640	10	1	11110000	1110	15.02	0.92	12	0.06	665.00	10811.00	16830	20230704	-40.64	8850	20230104	12.88	16830	-40.64	20230704	8850	12.88	20230104	16830	-40.64	20230704	8850	12.88	20230104	2.85	N	199820	500	55 억		67757	N	N	0	N	00	N
24	20231227	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-120	5	-1.19	54129710	5414	40.87	10070	10070	9940	13090	7050	10070	9998.10	0.61	0	-2507	10183	10126	10043	9986	9903	10155	10015	56	3020	500	6640	10	1	11110000	1105	14.96	0.92	12	0.05	665.00	10811.00	16830	20230704	-40.88	8850	20230104	12.43	16830	-40.88	20230704	8850	12.43	20230104	16830	-40.88	20230704	8850	12.43	20230104	2.85	N	199820	500	55 억		67757	N	N	0	N	00	N
25	20231227	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	0	3	0.00	1037210	103	0.78	10070	10070	10070	13090	7050	10070	10070.00	0.61	0	-101	10183	10126	10043	9986	9903	10155	10015	56	3020	500	6640	10	1	11110000	1119	15.14	0.93	12	0.00	665.00	10811.00	16830	20230704	-40.17	8850	20230104	13.79	16830	-40.17	20230704	8850	13.79	20230104	16830	-40.17	20230704	8850	13.79	20230104	2.85	N	199820	500	55 억		67757	N	N	0	N	00	N
26	20231226	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	10	2	0.10	131553950	13150	126.50	10060	10100	9960	13070	7050	10060	10004.10	0.63	0	-2140	10206	10132	10066	9992	9926	10100	9960	56	3010	500	6630	10	1	11110000	1119	15.14	0.93	12	0.12	665.00	10811.00	16830	20230704	-40.17	8850	20230104	13.79	16830	-40.17	20230704	8850	13.79	20230104	16830	-40.17	20230704	8850	13.79	20230104	2.83	N	199820	500	55 억		69887	N	N	0	N	00	N
27	20231226	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-90	5	-0.89	120305380	12032	115.75	10060	10100	9960	13070	7050	10060	9998.78	0.63	0	-1895	10206	10132	10066	9992	9926	10100	9960	56	3010	500	6630	10	1	11110000	1108	14.99	0.92	12	0.11	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	16830	-40.76	20230704	8850	12.66	20230104	16830	-40.76	20230704	8850	12.66	20230104	2.83	N	199820	500	55 억		69887	N	N	0	N	00	N
28	20231226	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-50	5	-0.50	110365610	11035	106.16	10060	10100	9980	13070	7050	10060	10001.41	0.63	0	-1187	10206	10132	10066	9992	9926	10100	9960	56	3010	500	6630	10	1	11110000	1112	15.05	0.93	12	0.10	665.00	10811.00	16830	20230704	-40.52	8850	20230104	13.11	16830	-40.52	20230704	8850	13.11	20230104	16830	-40.52	20230704	8850	13.11	20230104	2.83	N	199820	500	55 억		69887	N	N	0	N	00	N
29	20231226	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-30	5	-0.30	75169160	7511	72.26	10060	10100	9980	13070	7050	10060	10007.88	0.63	0	-1107	10206	10132	10066	9992	9926	10100	9960	56	3010	500	6630	10	1	11110000	1114	15.08	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.40	8850	20230104	13.33	16830	-40.40	20230704	8850	13.33	20230104	16830	-40.40	20230704	8850	13.33	20230104	2.83	N	199820	500	55 억		69887	N	N	0	N	00	N
30	20231226	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-20	5	-0.20	71256170	7120	68.49	10060	10100	9980	13070	7050	10060	10007.89	0.63	0	-1032	10206	10132	10066	9992	9926	10100	9960	56	3010	500	6630	10	1	11110000	1115	15.10	0.93	12	0.06	665.00	10811.00	16830	20230704	-40.34	8850	20230104	13.45	16830	-40.34	20230704	8850	13.45	20230104	16830	-40.34	20230704	8850	13.45	20230104	2.83	N	199820	500	55 억		69887	N	N	0	N	00	N
31	20231226	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-60	5	-0.60	58565500	5854	56.32	10060	10100	9980	13070	7050	10060	10004.36	0.63	0	-909	10206	10132	10066	9992	9926	10100	9960	56	3010	500	6630	10	1	11110000	1111	15.04	0.92	12	0.05	665.00	10811.00	16830	20230704	-40.58	8850	20230104	12.99	16830	-40.58	20230704	8850	12.99	20230104	16830	-40.58	20230704	8850	12.99	20230104	2.83	N	199820	500	55 억		69887	N	N	0	N	00	N
32	20231226	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-60	5	-0.60	39232880	3918	37.69	10060	10100	9990	13070	7050	10060	10013.50	0.63	0	-737	10206	10132	10066	9992	9926	10100	9960	56	3010	500	6630	10	1	11110000	1111	15.04	0.92	12	0.04	665.00	10811.00	16830	20230704	-40.58	8850	20230104	12.99	16830	-40.58	20230704	8850	12.99	20230104	16830	-40.58	20230704	8850	12.99	20230104	2.83	N	199820	500	55 억		69887	N	N	0	N	00	N
33	20231226	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-30	5	-0.30	17616190	1757	16.90	10060	10100	10010	13070	7050	10060	10026.29	0.63	0	-416	10206	10132	10066	9992	9926	10100	9960	56	3010	500	6630	10	1	11110000	1114	15.08	0.93	12	0.02	665.00	10811.00	16830	20230704	-40.40	8850	20230104	13.33	16830	-40.40	20230704	8850	13.33	20230104	16830	-40.40	20230704	8850	13.33	20230104	2.83	N	199820	500	55 억		69887	N	N	0	N	00	N
34	20231222	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-10	5	-0.10	104448590	10390	57.01	10070	10140	10000	13090	7050	10070	10052.80	0.63	0	223	10263	10166	10103	10006	9943	10135	9975	56	3020	500	6640	10	1	11110000	1118	15.13	0.93	12	0.09	665.00	10811.00	16830	20230704	-40.23	8850	20230104	13.67	16830	-40.23	20230704	8850	13.67	20230104	16830	-40.23	20230704	8850	13.67	20230104	2.84	N	199820	500	55 억		70403	N	N	0	N	00	N
35	20231222	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	10	2	0.10	97798830	9729	53.38	10070	10140	10000	13090	7050	10070	10052.30	0.63	0	204	10263	10166	10103	10006	9943	10135	9975	56	3020	500	6640	10	1	11110000	1120	15.16	0.93	12	0.09	665.00	10811.00	16830	20230704	-40.11	8850	20230104	13.90	16830	-40.11	20230704	8850	13.90	20230104	16830	-40.11	20230704	8850	13.90	20230104	2.84	N	199820	500	55 억		70403	N	N	0	N	00	N
36	20231222	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	10	2	0.10	94607710	9412	51.64	10070	10140	10000	13090	7050	10070	10051.82	0.63	0	84	10263	10166	10103	10006	9943	10135	9975	56	3020	500	6640	10	1	11110000	1120	15.16	0.93	12	0.08	665.00	10811.00	16830	20230704	-40.11	8850	20230104	13.90	16830	-40.11	20230704	8850	13.90	20230104	16830	-40.11	20230704	8850	13.90	20230104	2.84	N	199820	500	55 억		70403	N	N	0	N	00	N
37	20231222	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	30	2	0.30	74856140	7452	40.89	10070	10140	10000	13090	7050	10070	10045.11	0.63	0	-493	10263	10166	10103	10006	9943	10135	9975	56	3020	500	6640	10	1	11110000	1122	15.19	0.93	12	0.07	665.00	10811.00	16830	20230704	-39.99	8850	20230104	14.12	16830	-39.99	20230704	8850	14.12	20230104	16830	-39.99	20230704	8850	14.12	20230104	2.84	N	199820	500	55 억		70403	N	N	0	N	00	N
38	20231222	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	0	3	0.00	68954390	6866	37.67	10070	10140	10000	13090	7050	10070	10042.88	0.63	0	-646	10263	10166	10103	10006	9943	10135	9975	56	3020	500	6640	10	1	11110000	1119	15.14	0.93	12	0.06	665.00	10811.00	16830	20230704	-40.17	8850	20230104	13.79	16830	-40.17	20230704	8850	13.79	20230104	16830	-40.17	20230704	8850	13.79	20230104	2.84	N	199820	500	55 억		70403	N	N	0	N	00	N
39	20231222	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	10	2	0.10	65729810	6546	35.92	10070	10140	10000	13090	7050	10070	10041.22	0.63	0	-741	10263	10166	10103	10006	9943	10135	9975	56	3020	500	6640	10	1	11110000	1120	15.16	0.93	12	0.06	665.00	10811.00	16830	20230704	-40.11	8850	20230104	13.90	16830	-40.11	20230704	8850	13.90	20230104	16830	-40.11	20230704	8850	13.90	20230104	2.84	N	199820	500	55 억		70403	N	N	0	N	00	N
40	20231222	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-40	5	-0.40	30094270	2992	16.42	10070	10140	10030	13090	7050	10070	10058.25	0.63	0	-790	10263	10166	10103	10006	9943	10135	9975	56	3020	500	6640	10	1	11110000	1114	15.08	0.93	12	0.03	665.00	10811.00	16830	20230704	-40.40	8850	20230104	13.33	16830	-40.40	20230704	8850	13.33	20230104	16830	-40.40	20230704	8850	13.33	20230104	2.84	N	199820	500	55 억		70403	N	N	0	N	00	N
41	20231222	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	60	2	0.60	2685850	267	1.46	10070	10140	10050	13090	7050	10070	10059.36	0.63	0	5	10263	10166	10103	10006	9943	10135	9975	56	3020	500	6640	10	1	11110000	1125	15.23	0.94	12	0.00	665.00	10811.00	16830	20230704	-39.81	8850	20230104	14.46	16830	-39.81	20230704	8850	14.46	20230104	16830	-39.81	20230704	8850	14.46	20230104	2.84	N	199820	500	55 억		70403	N	N	0	N	00	N
42	20231221	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-130	5	-1.27	183580030	18216	308.96	10200	10200	10040	13260	7140	10200	10077.96	0.62	0	1735	10340	10270	10200	10130	10060	10235	10095	56	3060	500	6730	10	1	11110000	1119	15.14	0.93	12	0.16	665.00	10811.00	16830	20230704	-40.17	8850	20230104	13.79	16830	-40.17	20230704	8850	13.79	20230104	16830	-40.17	20230704	8850	13.79	20230104	2.82	N	199820	500	55 억		68668	N	N	0	N	00	N
43	20231221	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-120	5	-1.18	179571250	17818	302.20	10200	10200	10040	13260	7140	10200	10078.08	0.62	0	1739	10340	10270	10200	10130	10060	10235	10095	56	3060	500	6730	10	1	11110000	1120	15.16	0.93	12	0.16	665.00	10811.00	16830	20230704	-40.11	8850	20230104	13.90	16830	-40.11	20230704	8850	13.90	20230104	16830	-40.11	20230704	8850	13.90	20230104	2.82	N	199820	500	55 억		68668	N	N	0	N	00	N
44	20231221	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-100	5	-0.98	173955450	17261	292.76	10200	10200	10040	13260	7140	10200	10077.95	0.62	0	1776	10340	10270	10200	10130	10060	10235	10095	56	3060	500	6730	10	1	11110000	1122	15.19	0.93	12	0.16	665.00	10811.00	16830	20230704	-39.99	8850	20230104	14.12	16830	-39.99	20230704	8850	14.12	20230104	16830	-39.99	20230704	8850	14.12	20230104	2.82	N	199820	500	55 억		68668	N	N	0	N	00	N
45	20231221	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-100	5	-0.98	173210340	17187	291.50	10200	10200	10040	13260	7140	10200	10077.99	0.62	0	1781	10340	10270	10200	10130	10060	10235	10095	56	3060	500	6730	10	1	11110000	1122	15.19	0.93	12	0.15	665.00	10811.00	16830	20230704	-39.99	8850	20230104	14.12	16830	-39.99	20230704	8850	14.12	20230104	16830	-39.99	20230704	8850	14.12	20230104	2.82	N	199820	500	55 억		68668	N	N	0	N	00	N
46	20231221	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-120	5	-1.18	101957020	10097	171.25	10200	10200	10050	13260	7140	10200	10097.75	0.62	0	-401	10340	10270	10200	10130	10060	10235	10095	56	3060	500	6730	10	1	11110000	1120	15.16	0.93	12	0.09	665.00	10811.00	16830	20230704	-40.11	8850	20230104	13.90	16830	-40.11	20230704	8850	13.90	20230104	16830	-40.11	20230704	8850	13.90	20230104	2.82	N	199820	500	55 억		68668	N	N	0	N	00	N
47	20231221	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	-110	5	-1.08	64785130	6406	108.65	10200	10200	10090	13260	7140	10200	10113.20	0.62	0	-431	10340	10270	10200	10130	10060	10235	10095	56	3060	500	6730	10	1	11110000	1121	15.17	0.93	12	0.06	665.00	10811.00	16830	20230704	-40.05	8850	20230104	14.01	16830	-40.05	20230704	8850	14.01	20230104	16830	-40.05	20230704	8850	14.01	20230104	2.82	N	199820	500	55 억		68668	N	N	0	N	00	N
48	20231221	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-30	5	-0.29	28597420	2826	47.93	10200	10200	10100	13260	7140	10200	10119.40	0.62	0	-88	10340	10270	10200	10130	10060	10235	10095	56	3060	500	6730	10	1	11110000	1130	15.29	0.94	12	0.03	665.00	10811.00	16830	20230704	-39.57	8850	20230104	14.92	16830	-39.57	20230704	8850	14.92	20230104	16830	-39.57	20230704	8850	14.92	20230104	2.82	N	199820	500	55 억		68668	N	N	0	N	00	N
49	20231221	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	0	3	0.00	1578820	155	2.63	10200	10200	10140	13260	7140	10200	10185.94	0.62	0	20	10340	10270	10200	10130	10060	10235	10095	56	3060	500	6730	10	1	11110000	1133	15.34	0.94	12	0.00	665.00	10811.00	16830	20230704	-39.39	8850	20230104	15.25	16830	-39.39	20230704	8850	15.25	20230104	16830	-39.39	20230704	8850	15.25	20230104	2.82	N	199820	500	55 억		68668	N	N	0	N	00	N
50	20231220	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	10	2	0.10	59905980	5889	86.76	10210	10270	10130	13240	7140	10190	10171.56	0.62	0	62	10290	10240	10160	10110	10030	10200	10070	56	3050	500	6720	10	1	11110000	1133	15.34	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.39	8850	20230104	15.25	16830	-39.39	20230704	8850	15.25	20230104	16830	-39.39	20230704	8850	15.25	20230104	2.84	N	199820	500	55 억		68606	N	N	0	N	00	N
51	20231220	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	0	3	0.00	56070870	5513	81.22	10210	10270	10130	13240	7140	10190	10170.66	0.62	0	73	10290	10240	10160	10110	10030	10200	10070	56	3050	500	6720	10	1	11110000	1132	15.32	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.45	8850	20230104	15.14	16830	-39.45	20230704	8850	15.14	20230104	16830	-39.45	20230704	8850	15.14	20230104	2.84	N	199820	500	55 억		68606	N	N	0	N	00	N
52	20231220	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-10	5	-0.10	51486190	5063	74.59	10210	10270	10130	13240	7140	10190	10169.11	0.62	0	92	10290	10240	10160	10110	10030	10200	10070	56	3050	500	6720	10	1	11110000	1131	15.31	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.84	N	199820	500	55 억		68606	N	N	0	N	00	N
53	20231220	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-30	5	-0.29	36353730	3575	52.67	10210	10270	10130	13240	7140	10190	10168.88	0.62	0	125	10290	10240	10160	10110	10030	10200	10070	56	3050	500	6720	10	1	11110000	1129	15.28	0.94	12	0.03	665.00	10811.00	16830	20230704	-39.63	8850	20230104	14.80	16830	-39.63	20230704	8850	14.80	20230104	16830	-39.63	20230704	8850	14.80	20230104	2.84	N	199820	500	55 억		68606	N	N	0	N	00	N
54	20231220	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-30	5	-0.29	29062090	2857	42.09	10210	10270	10130	13240	7140	10190	10172.24	0.62	0	184	10290	10240	10160	10110	10030	10200	10070	56	3050	500	6720	10	1	11110000	1129	15.28	0.94	12	0.03	665.00	10811.00	16830	20230704	-39.63	8850	20230104	14.80	16830	-39.63	20230704	8850	14.80	20230104	16830	-39.63	20230704	8850	14.80	20230104	2.84	N	199820	500	55 억		68606	N	N	0	N	00	N
55	20231220	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-30	5	-0.29	22821400	2243	33.04	10210	10270	10130	13240	7140	10190	10174.50	0.62	0	235	10290	10240	10160	10110	10030	10200	10070	56	3050	500	6720	10	1	11110000	1129	15.28	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.63	8850	20230104	14.80	16830	-39.63	20230704	8850	14.80	20230104	16830	-39.63	20230704	8850	14.80	20230104	2.84	N	199820	500	55 억		68606	N	N	0	N	00	N
56	20231220	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	80	2	0.79	4065920	399	5.88	10210	10270	10150	13240	7140	10190	10190.28	0.62	0	-62	10290	10240	10160	10110	10030	10200	10070	56	3050	500	6720	10	1	11110000	1141	15.44	0.95	12	0.00	665.00	10811.00	16830	20230704	-38.98	8850	20230104	16.05	16830	-38.98	20230704	8850	16.05	20230104	16830	-38.98	20230704	8850	16.05	20230104	2.84	N	199820	500	55 억		68606	N	N	0	N	00	N
57	20231220	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	0	3	0.00	601280	59	0.87	10210	10210	10190	13240	7140	10190	10191.19	0.62	0	-6	10290	10240	10160	10110	10030	10200	10070	56	3050	500	6720	10	1	11110000	1132	15.32	0.94	12	0.00	665.00	10811.00	16830	20230704	-39.45	8850	20230104	15.14	16830	-39.45	20230704	8850	15.14	20230104	16830	-39.45	20230704	8850	15.14	20230104	2.84	N	199820	500	55 억		68606	N	N	0	N	00	N
58	20231219	160907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	-10	5	-0.10	68863510	6788	51.05	10210	10210	10080	13260	7140	10200	10144.89	0.62	0	-265	10340	10270	10160	10090	9980	10215	10035	56	3060	500	6730	10	1	11110000	1132	15.32	0.94	12	0.06	665.00	10811.00	16830	20230704	-39.45	8850	20230104	15.14	16830	-39.45	20230704	8850	15.14	20230104	16830	-39.45	20230704	8850	15.14	20230104	2.84	N	199820	500	55 억		68871	N	N	0	N	00	N
59	20231219	150911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	-90	5	-0.88	59307900	5848	43.98	10210	10210	10080	13260	7140	10200	10141.57	0.62	0	-272	10340	10270	10160	10090	9980	10215	10035	56	3060	500	6730	10	1	11110000	1123	15.20	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.93	8850	20230104	14.24	16830	-39.93	20230704	8850	14.24	20230104	16830	-39.93	20230704	8850	14.24	20230104	2.84	N	199820	500	55 억		68871	N	N	0	N	00	N
60	20231219	140906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	-40	5	-0.39	48195170	4753	35.74	10210	10210	10080	13260	7140	10200	10139.95	0.62	0	-269	10340	10270	10160	10090	9980	10215	10035	56	3060	500	6730	10	1	11110000	1129	15.28	0.94	12	0.04	665.00	10811.00	16830	20230704	-39.63	8850	20230104	14.80	16830	-39.63	20230704	8850	14.80	20230104	16830	-39.63	20230704	8850	14.80	20230104	2.84	N	199820	500	55 억		68871	N	N	0	N	00	N
61	20231219	130911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	-40	5	-0.39	46274160	4563	34.31	10210	10210	10080	13260	7140	10200	10141.17	0.62	0	-202	10340	10270	10160	10090	9980	10215	10035	56	3060	500	6730	10	1	11110000	1129	15.28	0.94	12	0.04	665.00	10811.00	16830	20230704	-39.63	8850	20230104	14.80	16830	-39.63	20230704	8850	14.80	20230104	16830	-39.63	20230704	8850	14.80	20230104	2.84	N	199820	500	55 억		68871	N	N	0	N	00	N
62	20231219	120914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	-20	5	-0.20	43935930	4332	32.58	10210	10210	10080	13260	7140	10200	10142.18	0.62	0	-157	10340	10270	10160	10090	9980	10215	10035	56	3060	500	6730	10	1	11110000	1131	15.31	0.94	12	0.04	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.84	N	199820	500	55 억		68871	N	N	0	N	00	N
63	20231219	110910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	-80	5	-0.78	36079250	3556	26.74	10210	10210	10080	13260	7140	10200	10146.02	0.62	0	-472	10340	10270	10160	10090	9980	10215	10035	56	3060	500	6730	10	1	11110000	1124	15.22	0.94	12	0.03	665.00	10811.00	16830	20230704	-39.87	8850	20230104	14.35	16830	-39.87	20230704	8850	14.35	20230104	16830	-39.87	20230704	8850	14.35	20230104	2.84	N	199820	500	55 억		68871	N	N	0	N	00	N
64	20231219	100908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	-10	5	-0.10	22742710	2238	16.83	10210	10210	10120	13260	7140	10200	10162.07	0.62	0	-297	10340	10270	10160	10090	9980	10215	10035	56	3060	500	6730	10	1	11110000	1132	15.32	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.45	8850	20230104	15.14	16830	-39.45	20230704	8850	15.14	20230104	16830	-39.45	20230704	8850	15.14	20230104	2.84	N	199820	500	55 억		68871	N	N	0	N	00	N
65	20231219	090904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	0	3	0.00	713610	70	0.53	10210	10210	10150	13260	7140	10200	10194.43	0.62	0	-29	10340	10270	10160	10090	9980	10215	10035	56	3060	500	6730	10	1	11110000	1133	15.34	0.94	12	0.00	665.00	10811.00	16830	20230704	-39.39	8850	20230104	15.25	16830	-39.39	20230704	8850	15.25	20230104	16830	-39.39	20230704	8850	15.25	20230104	2.84	N	199820	500	55 억		68871	N	N	0	N	00	N
66	20231218	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-10	5	-0.10	134050550	13241	147.48	10210	10230	10050	13270	7150	10210	10123.90	0.64	0	-2680	10463	10336	10243	10116	10023	10290	10070	56	3060	500	6730	10	1	11110000	1133	15.34	0.94	12	0.12	665.00	10811.00	16830	20230704	-39.39	8850	20230104	15.25	16830	-39.39	20230704	8850	15.25	20230104	16830	-39.39	20230704	8850	15.25	20230104	2.83	N	199820	500	55 억		71581	N	N	0	N	00	N
67	20231218	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	-120	5	-1.18	87269270	8637	96.20	10210	10210	10050	13270	7150	10210	10104.12	0.64	0	-1437	10463	10336	10243	10116	10023	10290	10070	56	3060	500	6730	10	1	11110000	1121	15.17	0.93	12	0.08	665.00	10811.00	16830	20230704	-40.05	8850	20230104	14.01	16830	-40.05	20230704	8850	14.01	20230104	16830	-40.05	20230704	8850	14.01	20230104	2.83	N	199820	500	55 억		71581	N	N	0	N	00	N
68	20231218	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	-120	5	-1.18	75497800	7470	83.20	10210	10210	10050	13270	7150	10210	10106.80	0.64	0	-993	10463	10336	10243	10116	10023	10290	10070	56	3060	500	6730	10	1	11110000	1121	15.17	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.05	8850	20230104	14.01	16830	-40.05	20230704	8850	14.01	20230104	16830	-40.05	20230704	8850	14.01	20230104	2.83	N	199820	500	55 억		71581	N	N	0	N	00	N
69	20231218	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-100	5	-0.98	50820310	5027	55.99	10210	10210	10050	13270	7150	10210	10109.47	0.64	0	-740	10463	10336	10243	10116	10023	10290	10070	56	3060	500	6730	10	1	11110000	1123	15.20	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.93	8850	20230104	14.24	16830	-39.93	20230704	8850	14.24	20230104	16830	-39.93	20230704	8850	14.24	20230104	2.83	N	199820	500	55 억		71581	N	N	0	N	00	N
70	20231218	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-70	5	-0.69	48140450	4762	53.04	10210	10210	10050	13270	7150	10210	10109.29	0.64	0	-757	10463	10336	10243	10116	10023	10290	10070	56	3060	500	6730	10	1	11110000	1127	15.25	0.94	12	0.04	665.00	10811.00	16830	20230704	-39.75	8850	20230104	14.58	16830	-39.75	20230704	8850	14.58	20230104	16830	-39.75	20230704	8850	14.58	20230104	2.83	N	199820	500	55 억		71581	N	N	0	N	00	N
71	20231218	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-90	5	-0.88	43207310	4275	47.62	10210	10210	10050	13270	7150	10210	10106.97	0.64	0	-571	10463	10336	10243	10116	10023	10290	10070	56	3060	500	6730	10	1	11110000	1124	15.22	0.94	12	0.04	665.00	10811.00	16830	20230704	-39.87	8850	20230104	14.35	16830	-39.87	20230704	8850	14.35	20230104	16830	-39.87	20230704	8850	14.35	20230104	2.83	N	199820	500	55 억		71581	N	N	0	N	00	N
72	20231218	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-60	5	-0.59	42640140	4219	46.99	10210	10210	10050	13270	7150	10210	10106.69	0.64	0	-571	10463	10336	10243	10116	10023	10290	10070	56	3060	500	6730	10	1	11110000	1128	15.26	0.94	12	0.04	665.00	10811.00	16830	20230704	-39.69	8850	20230104	14.69	16830	-39.69	20230704	8850	14.69	20230104	16830	-39.69	20230704	8850	14.69	20230104	2.83	N	199820	500	55 억		71581	N	N	0	N	00	N
73	20231218	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	0	3	0.00	1030360	101	1.12	10210	10210	10170	13270	7150	10210	10201.58	0.64	0	-42	10463	10336	10243	10116	10023	10290	10070	56	3060	500	6730	10	1	11110000	1134	15.35	0.94	12	0.00	665.00	10811.00	16830	20230704	-39.33	8850	20230104	15.37	16830	-39.33	20230704	8850	15.37	20230104	16830	-39.33	20230704	8850	15.37	20230104	2.83	N	199820	500	55 억		71581	N	N	0	N	00	N
74	20231215	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	-30	5	-0.29	90811000	8918	136.36	10370	10370	10150	13310	7170	10240	10182.89	0.67	0	-2428	10320	10280	10240	10200	10160	10260	10180	56	3070	500	6750	10	1	11110000	1134	15.35	0.94	12	0.08	665.00	10811.00	16830	20230704	-39.33	8850	20230104	15.37	16830	-39.33	20230704	8850	15.37	20230104	16830	-39.33	20230704	8850	15.37	20230104	2.82	N	199820	500	55 억		74009	N	N	0	N	00	N
75	20231215	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-50	5	-0.49	83440380	8195	125.31	10370	10370	10150	13310	7170	10240	10181.86	0.67	0	-2137	10320	10280	10240	10200	10160	10260	10180	56	3070	500	6750	10	1	11110000	1132	15.32	0.94	12	0.07	665.00	10811.00	16830	20230704	-39.45	8850	20230104	15.14	16830	-39.45	20230704	8850	15.14	20230104	16830	-39.45	20230704	8850	15.14	20230104	2.82	N	199820	500	55 억		74009	N	N	0	N	00	N
76	20231215	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-80	5	-0.78	64887020	6370	97.40	10370	10370	10150	13310	7170	10240	10186.35	0.67	0	-1600	10320	10280	10240	10200	10160	10260	10180	56	3070	500	6750	10	1	11110000	1129	15.28	0.94	12	0.06	665.00	10811.00	16830	20230704	-39.63	8850	20230104	14.80	16830	-39.63	20230704	8850	14.80	20230104	16830	-39.63	20230704	8850	14.80	20230104	2.82	N	199820	500	55 억		74009	N	N	0	N	00	N
77	20231215	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-60	5	-0.59	57838530	5677	86.80	10370	10370	10150	13310	7170	10240	10188.22	0.67	0	-1333	10320	10280	10240	10200	10160	10260	10180	56	3070	500	6750	10	1	11110000	1131	15.31	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.82	N	199820	500	55 억		74009	N	N	0	N	00	N
78	20231215	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-70	5	-0.68	53824140	5283	80.78	10370	10370	10150	13310	7170	10240	10188.18	0.67	0	-1043	10320	10280	10240	10200	10160	10260	10180	56	3070	500	6750	10	1	11110000	1130	15.29	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.57	8850	20230104	14.92	16830	-39.57	20230704	8850	14.92	20230104	16830	-39.57	20230704	8850	14.92	20230104	2.82	N	199820	500	55 억		74009	N	N	0	N	00	N
79	20231215	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-60	5	-0.59	37049260	3635	55.58	10370	10370	10150	13310	7170	10240	10192.37	0.67	0	-808	10320	10280	10240	10200	10160	10260	10180	56	3070	500	6750	10	1	11110000	1131	15.31	0.94	12	0.03	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.82	N	199820	500	55 억		74009	N	N	0	N	00	N
80	20231215	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-60	5	-0.59	22213160	2179	33.32	10370	10370	10150	13310	7170	10240	10194.20	0.67	0	-479	10320	10280	10240	10200	10160	10260	10180	56	3070	500	6750	10	1	11110000	1131	15.31	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.82	N	199820	500	55 억		74009	N	N	0	N	00	N
81	20231215	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	10	2	0.10	2604080	254	3.88	10370	10370	10190	13310	7170	10240	10252.28	0.67	0	-65	10320	10280	10240	10200	10160	10260	10180	56	3070	500	6750	10	1	11110000	1139	15.41	0.95	12	0.00	665.00	10811.00	16830	20230704	-39.10	8850	20230104	15.82	16830	-39.10	20230704	8850	15.82	20230104	16830	-39.10	20230704	8850	15.82	20230104	2.82	N	199820	500	55 억		74009	N	N	0	N	00	N
82	20231214	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-20	5	-0.19	66920020	6540	100.91	10280	10280	10200	13330	7190	10260	10232.42	0.67	0	-976	10406	10332	10246	10172	10086	10290	10130	56	3070	500	6770	10	1	11110000	1138	15.40	0.95	12	0.06	665.00	10811.00	16830	20230704	-39.16	8850	20230104	15.71	16830	-39.16	20230704	8850	15.71	20230104	16830	-39.16	20230704	8850	15.71	20230104	2.82	N	199820	500	55 억		74985	N	N	0	N	00	N
83	20231214	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-20	5	-0.19	60860980	5947	91.76	10280	10280	10200	13330	7190	10260	10233.90	0.67	0	-920	10406	10332	10246	10172	10086	10290	10130	56	3070	500	6770	10	1	11110000	1138	15.40	0.95	12	0.05	665.00	10811.00	16830	20230704	-39.16	8850	20230104	15.71	16830	-39.16	20230704	8850	15.71	20230104	16830	-39.16	20230704	8850	15.71	20230104	2.82	N	199820	500	55 억		74985	N	N	0	N	00	N
84	20231214	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-10	5	-0.10	53373710	5215	80.47	10280	10280	10200	13330	7190	10260	10234.65	0.67	0	-833	10406	10332	10246	10172	10086	10290	10130	56	3070	500	6770	10	1	11110000	1139	15.41	0.95	12	0.05	665.00	10811.00	16830	20230704	-39.10	8850	20230104	15.82	16830	-39.10	20230704	8850	15.82	20230104	16830	-39.10	20230704	8850	15.82	20230104	2.82	N	199820	500	55 억		74985	N	N	0	N	00	N
85	20231214	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-10	5	-0.10	51333960	5016	77.40	10280	10280	10200	13330	7190	10260	10234.04	0.67	0	-754	10406	10332	10246	10172	10086	10290	10130	56	3070	500	6770	10	1	11110000	1139	15.41	0.95	12	0.05	665.00	10811.00	16830	20230704	-39.10	8850	20230104	15.82	16830	-39.10	20230704	8850	15.82	20230104	16830	-39.10	20230704	8850	15.82	20230104	2.82	N	199820	500	55 억		74985	N	N	0	N	00	N
86	20231214	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	0	3	0.00	50373770	4922	75.95	10280	10280	10200	13330	7190	10260	10234.41	0.67	0	-660	10406	10332	10246	10172	10086	10290	10130	56	3070	500	6770	10	1	11110000	1140	15.43	0.95	12	0.04	665.00	10811.00	16830	20230704	-39.04	8850	20230104	15.93	16830	-39.04	20230704	8850	15.93	20230104	16830	-39.04	20230704	8850	15.93	20230104	2.82	N	199820	500	55 억		74985	N	N	0	N	00	N
87	20231214	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-30	5	-0.29	36376400	3553	54.82	10280	10280	10200	13330	7190	10260	10238.22	0.67	0	-479	10406	10332	10246	10172	10086	10290	10130	56	3070	500	6770	10	1	11110000	1137	15.38	0.95	12	0.03	665.00	10811.00	16830	20230704	-39.22	8850	20230104	15.59	16830	-39.22	20230704	8850	15.59	20230104	16830	-39.22	20230704	8850	15.59	20230104	2.82	N	199820	500	55 억		74985	N	N	0	N	00	N
88	20231214	100846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	0	3	0.00	22646600	2211	34.12	10280	10280	10200	13330	7190	10260	10242.70	0.67	0	-295	10406	10332	10246	10172	10086	10290	10130	56	3070	500	6770	10	1	11110000	1140	15.43	0.95	12	0.02	665.00	10811.00	16830	20230704	-39.04	8850	20230104	15.93	16830	-39.04	20230704	8850	15.93	20230104	16830	-39.04	20230704	8850	15.93	20230104	2.82	N	199820	500	55 억		74985	N	N	0	N	00	N
89	20231214	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-10	5	-0.10	5370200	523	8.07	10280	10280	10200	13330	7190	10260	10268.07	0.67	0	-39	10406	10332	10246	10172	10086	10290	10130	56	3070	500	6770	10	1	11110000	1139	15.41	0.95	12	0.00	665.00	10811.00	16830	20230704	-39.10	8850	20230104	15.82	16830	-39.10	20230704	8850	15.82	20230104	16830	-39.10	20230704	8850	15.82	20230104	2.82	N	199820	500	55 억		74985	N	N	0	N	00	N
90	20231213	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-10	5	-0.10	66021370	6480	97.47	10320	10320	10160	13350	7190	10270	10188.47	0.68	0	-965	10443	10356	10243	10156	10043	10300	10100	56	3080	500	6770	10	1	11110000	1140	15.43	0.95	12	0.06	665.00	10811.00	16830	20230704	-39.04	8850	20230104	15.93	16830	-39.04	20230704	8850	15.93	20230104	16830	-39.04	20230704	8850	15.93	20230104	2.82	N	199820	500	55 억		75945	N	N	0	N	00	N
91	20231213	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-90	5	-0.88	62871020	6172	92.84	10320	10320	10160	13350	7190	10270	10186.49	0.68	0	-946	10443	10356	10243	10156	10043	10300	10100	56	3080	500	6770	10	1	11110000	1131	15.31	0.94	12	0.06	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.82	N	199820	500	55 억		75945	N	N	0	N	00	N
92	20231213	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-50	5	-0.49	52439700	5147	77.42	10320	10320	10160	13350	7190	10270	10188.40	0.68	0	-781	10443	10356	10243	10156	10043	10300	10100	56	3080	500	6770	10	1	11110000	1135	15.37	0.95	12	0.05	665.00	10811.00	16830	20230704	-39.28	8850	20230104	15.48	16830	-39.28	20230704	8850	15.48	20230104	16830	-39.28	20230704	8850	15.48	20230104	2.82	N	199820	500	55 억		75945	N	N	0	N	00	N
93	20231213	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-90	5	-0.88	45556660	4472	67.27	10320	10320	10170	13350	7190	10270	10187.09	0.68	0	-584	10443	10356	10243	10156	10043	10300	10100	56	3080	500	6770	10	1	11110000	1131	15.31	0.94	12	0.04	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.82	N	199820	500	55 억		75945	N	N	0	N	00	N
94	20231213	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-80	5	-0.78	36961990	3627	54.56	10320	10320	10170	13350	7190	10270	10190.79	0.68	0	-556	10443	10356	10243	10156	10043	10300	10100	56	3080	500	6770	10	1	11110000	1132	15.32	0.94	12	0.03	665.00	10811.00	16830	20230704	-39.45	8850	20230104	15.14	16830	-39.45	20230704	8850	15.14	20230104	16830	-39.45	20230704	8850	15.14	20230104	2.82	N	199820	500	55 억		75945	N	N	0	N	00	N
95	20231213	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-80	5	-0.78	34356540	3371	50.71	10320	10320	10170	13350	7190	10270	10191.79	0.68	0	-472	10443	10356	10243	10156	10043	10300	10100	56	3080	500	6770	10	1	11110000	1132	15.32	0.94	12	0.03	665.00	10811.00	16830	20230704	-39.45	8850	20230104	15.14	16830	-39.45	20230704	8850	15.14	20230104	16830	-39.45	20230704	8850	15.14	20230104	2.82	N	199820	500	55 억		75945	N	N	0	N	00	N
96	20231213	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-50	5	-0.49	25831620	2533	38.10	10320	10320	10170	13350	7190	10270	10198.03	0.68	0	-384	10443	10356	10243	10156	10043	10300	10100	56	3080	500	6770	10	1	11110000	1135	15.37	0.95	12	0.02	665.00	10811.00	16830	20230704	-39.28	8850	20230104	15.48	16830	-39.28	20230704	8850	15.48	20230104	16830	-39.28	20230704	8850	15.48	20230104	2.82	N	199820	500	55 억		75945	N	N	0	N	00	N
97	20231213	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-70	5	-0.68	2309600	226	3.40	10320	10320	10200	13350	7190	10270	10219.47	0.68	0	38	10443	10356	10243	10156	10043	10300	10100	56	3080	500	6770	10	1	11110000	1133	15.34	0.94	12	0.00	665.00	10811.00	16830	20230704	-39.39	8850	20230104	15.25	16830	-39.39	20230704	8850	15.25	20230104	16830	-39.39	20230704	8850	15.25	20230104	2.82	N	199820	500	55 억		75945	N	N	0	N	00	N
98	20231212	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	150	2	1.48	67916600	6645	143.86	10290	10330	10130	13150	7090	10120	10220.71	0.70	0	-1827	10366	10242	10176	10052	9986	10210	10020	56	3030	500	6670	10	1	11110000	1141	15.44	0.95	12	0.06	665.00	10811.00	16830	20230704	-38.98	8850	20230104	16.05	16830	-38.98	20230704	8850	16.05	20230104	16830	-38.98	20230704	8850	16.05	20230104	2.81	N	199820	500	55 억		77772	N	N	0	N	00	N
99	20231212	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	130	2	1.28	65490530	6408	138.73	10290	10330	10130	13150	7090	10120	10220.12	0.70	0	-1852	10366	10242	10176	10052	9986	10210	10020	56	3030	500	6670	10	1	11110000	1139	15.41	0.95	12	0.06	665.00	10811.00	16830	20230704	-39.10	8850	20230104	15.82	16830	-39.10	20230704	8850	15.82	20230104	16830	-39.10	20230704	8850	15.82	20230104	2.81	N	199820	500	55 억		77772	N	N	0	N	00	N
100	20231212	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	80	2	0.79	56720170	5548	120.11	10290	10330	10130	13150	7090	10120	10223.53	0.70	0	-1901	10366	10242	10176	10052	9986	10210	10020	56	3030	500	6670	10	1	11110000	1133	15.34	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.39	8850	20230104	15.25	16830	-39.39	20230704	8850	15.25	20230104	16830	-39.39	20230704	8850	15.25	20230104	2.81	N	199820	500	55 억		77772	N	N	0	N	00	N
101	20231212	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	50	2	0.49	54857980	5365	116.15	10290	10330	10130	13150	7090	10120	10225.16	0.70	0	-1852	10366	10242	10176	10052	9986	10210	10020	56	3030	500	6670	10	1	11110000	1130	15.29	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.57	8850	20230104	14.92	16830	-39.57	20230704	8850	14.92	20230104	16830	-39.57	20230704	8850	14.92	20230104	2.81	N	199820	500	55 억		77772	N	N	0	N	00	N
102	20231212	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	80	2	0.79	43034330	4203	90.99	10290	10330	10130	13150	7090	10120	10238.96	0.70	0	-1819	10366	10242	10176	10052	9986	10210	10020	56	3030	500	6670	10	1	11110000	1133	15.34	0.94	12	0.04	665.00	10811.00	16830	20230704	-39.39	8850	20230104	15.25	16830	-39.39	20230704	8850	15.25	20230104	16830	-39.39	20230704	8850	15.25	20230104	2.81	N	199820	500	55 억		77772	N	N	0	N	00	N
103	20231212	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	50	2	0.49	38189760	3727	80.69	10290	10330	10130	13150	7090	10120	10246.78	0.70	0	-1830	10366	10242	10176	10052	9986	10210	10020	56	3030	500	6670	10	1	11110000	1130	15.29	0.94	12	0.03	665.00	10811.00	16830	20230704	-39.57	8850	20230104	14.92	16830	-39.57	20230704	8850	14.92	20230104	16830	-39.57	20230704	8850	14.92	20230104	2.81	N	199820	500	55 억		77772	N	N	0	N	00	N
104	20231212	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	80	2	0.79	29827580	2905	62.89	10290	10330	10130	13150	7090	10120	10267.67	0.70	0	-1672	10366	10242	10176	10052	9986	10210	10020	56	3030	500	6670	10	1	11110000	1133	15.34	0.94	12	0.03	665.00	10811.00	16830	20230704	-39.39	8850	20230104	15.25	16830	-39.39	20230704	8850	15.25	20230104	16830	-39.39	20230704	8850	15.25	20230104	2.81	N	199820	500	55 억		77772	N	N	0	N	00	N
105	20231212	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	200	2	1.98	20263640	1969	42.63	10290	10330	10130	13150	7090	10120	10291.34	0.70	0	-1672	10366	10242	10176	10052	9986	10210	10020	56	3030	500	6670	10	1	11110000	1147	15.52	0.95	12	0.02	665.00	10811.00	16830	20230704	-38.68	8850	20230104	16.61	16830	-38.68	20230704	8850	16.61	20230104	16830	-38.68	20230704	8850	16.61	20230104	2.81	N	199820	500	55 억		77772	N	N	0	N	00	N
106	20231211	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	10	2	0.10	45716380	4487	52.63	10290	10300	10110	13140	7080	10110	10189.25	0.71	761	-277	10330	10220	10160	10050	9990	10275	10105	56	3030	500	6670	10	1	11110000	1124	15.22	0.94	12	0.04	665.00	10811.00	16830	20230704	-39.87	8850	20230104	14.35	16830	-39.87	20230704	8850	14.35	20230104	16830	-39.87	20230704	8850	14.35	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
107	20231211	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	40	2	0.40	37727750	3699	43.39	10290	10300	10110	13140	7080	10110	10199.45	0.71	761	-377	10330	10220	10160	10050	9990	10275	10105	56	3030	500	6670	10	1	11110000	1128	15.26	0.94	12	0.03	665.00	10811.00	16830	20230704	-39.69	8850	20230104	14.69	16830	-39.69	20230704	8850	14.69	20230104	16830	-39.69	20230704	8850	14.69	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
108	20231211	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	110	2	1.09	28008970	2743	32.18	10290	10300	10110	13140	7080	10110	10211.07	0.71	761	-321	10330	10220	10160	10050	9990	10275	10105	56	3030	500	6670	10	1	11110000	1135	15.37	0.95	12	0.02	665.00	10811.00	16830	20230704	-39.28	8850	20230104	15.48	16830	-39.28	20230704	8850	15.48	20230104	16830	-39.28	20230704	8850	15.48	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
109	20231211	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	110	2	1.09	25995640	2546	29.87	10290	10300	10110	13140	7080	10110	10210.38	0.71	761	-321	10330	10220	10160	10050	9990	10275	10105	56	3030	500	6670	10	1	11110000	1135	15.37	0.95	12	0.02	665.00	10811.00	16830	20230704	-39.28	8850	20230104	15.48	16830	-39.28	20230704	8850	15.48	20230104	16830	-39.28	20230704	8850	15.48	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
110	20231211	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	100	2	0.99	23025510	2255	26.45	10290	10300	10110	13140	7080	10110	10210.87	0.71	761	-194	10330	10220	10160	10050	9990	10275	10105	56	3030	500	6670	10	1	11110000	1134	15.35	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.33	8850	20230104	15.37	16830	-39.33	20230704	8850	15.37	20230104	16830	-39.33	20230704	8850	15.37	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
111	20231211	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	130	2	1.29	16909920	1656	19.43	10290	10300	10110	13140	7080	10110	10211.30	0.71	761	-190	10330	10220	10160	10050	9990	10275	10105	56	3030	500	6670	10	1	11110000	1138	15.40	0.95	12	0.01	665.00	10811.00	16830	20230704	-39.16	8850	20230104	15.71	16830	-39.16	20230704	8850	15.71	20230104	16830	-39.16	20230704	8850	15.71	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
112	20231211	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	150	2	1.48	11472330	1125	13.20	10290	10300	10110	13140	7080	10110	10197.63	0.71	761	-41	10330	10220	10160	10050	9990	10275	10105	56	3030	500	6670	10	1	11110000	1140	15.43	0.95	12	0.01	665.00	10811.00	16830	20230704	-39.04	8850	20230104	15.93	16830	-39.04	20230704	8850	15.93	20230104	16830	-39.04	20230704	8850	15.93	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
113	20231211	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	80	2	0.79	3612940	356	4.18	10290	10300	10110	13140	7080	10110	10148.71	0.71	761	24	10330	10220	10160	10050	9990	10275	10105	56	3030	500	6670	10	1	11110000	1132	15.32	0.94	12	0.00	665.00	10811.00	16830	20230704	-39.45	8850	20230104	15.14	16830	-39.45	20230704	8850	15.14	20230104	16830	-39.45	20230704	8850	15.14	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
114	20231208	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-60	5	-0.59	85149860	8381	140.10	10100	10270	10100	13220	7120	10170	10160.41	0.71	0	-812	10543	10356	10263	10076	9983	10310	10030	56	3050	500	6710	10	1	11110000	1123	15.20	0.94	12	0.08	665.00	10811.00	16830	20230704	-39.93	8850	20230104	14.24	16830	-39.93	20230704	8850	14.24	20230104	16830	-39.93	20230704	8850	14.24	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
115	20231208	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	10	2	0.10	59775880	5878	98.26	10100	10270	10100	13220	7120	10170	10169.42	0.71	0	-542	10543	10356	10263	10076	9983	10310	10030	56	3050	500	6710	10	1	11110000	1131	15.31	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
116	20231208	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-10	5	-0.10	49012050	4818	80.54	10100	10270	10100	13220	7120	10170	10172.70	0.71	0	-436	10543	10356	10263	10076	9983	10310	10030	56	3050	500	6710	10	1	11110000	1129	15.28	0.94	12	0.04	665.00	10811.00	16830	20230704	-39.63	8850	20230104	14.80	16830	-39.63	20230704	8850	14.80	20230104	16830	-39.63	20230704	8850	14.80	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
117	20231208	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-10	5	-0.10	42741690	4201	70.23	10100	10270	10100	13220	7120	10170	10174.17	0.71	0	-256	10543	10356	10263	10076	9983	10310	10030	56	3050	500	6710	10	1	11110000	1129	15.28	0.94	12	0.04	665.00	10811.00	16830	20230704	-39.63	8850	20230104	14.80	16830	-39.63	20230704	8850	14.80	20230104	16830	-39.63	20230704	8850	14.80	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
118	20231208	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	60	2	0.59	30924870	3040	50.82	10100	10270	10100	13220	7120	10170	10172.65	0.71	0	-217	10543	10356	10263	10076	9983	10310	10030	56	3050	500	6710	10	1	11110000	1137	15.38	0.95	12	0.03	665.00	10811.00	16830	20230704	-39.22	8850	20230104	15.59	16830	-39.22	20230704	8850	15.59	20230104	16830	-39.22	20230704	8850	15.59	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
119	20231208	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	30	2	0.29	26558130	2612	43.66	10100	10270	10100	13220	7120	10170	10167.74	0.71	0	-140	10543	10356	10263	10076	9983	10310	10030	56	3050	500	6710	10	1	11110000	1133	15.34	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.39	8850	20230104	15.25	16830	-39.39	20230704	8850	15.25	20230104	16830	-39.39	20230704	8850	15.25	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
120	20231208	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-10	5	-0.10	17393040	1713	28.64	10100	10270	10100	13220	7120	10170	10153.56	0.71	0	-29	10543	10356	10263	10076	9983	10310	10030	56	3050	500	6710	10	1	11110000	1129	15.28	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.63	8850	20230104	14.80	16830	-39.63	20230704	8850	14.80	20230104	16830	-39.63	20230704	8850	14.80	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
121	20231208	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	0	3	0.00	2661300	263	4.40	10100	10270	10100	13220	7120	10170	10119.01	0.71	0	-34	10543	10356	10263	10076	9983	10310	10030	56	3050	500	6710	10	1	11110000	1130	15.29	0.94	12	0.00	665.00	10811.00	16830	20230704	-39.57	8850	20230104	14.92	16830	-39.57	20230704	8850	14.92	20230104	16830	-39.57	20230704	8850	14.92	20230104	2.82	N	199820	500	55 억		78810	N	N	0	N	00	N
122	20231207	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-90	5	-0.88	61195920	5982	16.64	10260	10450	10170	13330	7190	10260	10230.01	0.74	0	-3168	10793	10526	10393	10126	9993	10460	10060	56	3070	500	6770	10	1	11110000	1130	15.29	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.57	8850	20230104	14.92	16830	-39.57	20230704	8850	14.92	20230104	16830	-39.57	20230704	8850	14.92	20230104	2.80	N	199820	500	55 억		81973	N	N	0	N	00	N
123	20231207	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-80	5	-0.78	58946810	5761	16.03	10260	10450	10170	13330	7190	10260	10232.04	0.74	0	-2969	10793	10526	10393	10126	9993	10460	10060	56	3070	500	6770	10	1	11110000	1131	15.31	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.80	N	199820	500	55 억		81973	N	N	0	N	00	N
124	20231207	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-20	5	-0.19	45072070	4401	12.24	10260	10450	10200	13330	7190	10260	10241.32	0.74	0	-2088	10793	10526	10393	10126	9993	10460	10060	56	3070	500	6770	10	1	11110000	1138	15.40	0.95	12	0.04	665.00	10811.00	16830	20230704	-39.16	8850	20230104	15.71	16830	-39.16	20230704	8850	15.71	20230104	16830	-39.16	20230704	8850	15.71	20230104	2.80	N	199820	500	55 억		81973	N	N	0	N	00	N
125	20231207	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-40	5	-0.39	41262190	4028	11.21	10260	10450	10200	13330	7190	10260	10243.84	0.74	0	-1947	10793	10526	10393	10126	9993	10460	10060	56	3070	500	6770	10	1	11110000	1135	15.37	0.95	12	0.04	665.00	10811.00	16830	20230704	-39.28	8850	20230104	15.48	16830	-39.28	20230704	8850	15.48	20230104	16830	-39.28	20230704	8850	15.48	20230104	2.80	N	199820	500	55 억		81973	N	N	0	N	00	N
126	20231207	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-20	5	-0.19	36659860	3578	9.95	10260	10450	10200	13330	7190	10260	10245.91	0.74	0	-1836	10793	10526	10393	10126	9993	10460	10060	56	3070	500	6770	10	1	11110000	1138	15.40	0.95	12	0.03	665.00	10811.00	16830	20230704	-39.16	8850	20230104	15.71	16830	-39.16	20230704	8850	15.71	20230104	16830	-39.16	20230704	8850	15.71	20230104	2.80	N	199820	500	55 억		81973	N	N	0	N	00	N
127	20231207	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-40	5	-0.39	30060760	2932	8.16	10260	10450	10200	13330	7190	10260	10252.65	0.74	0	-1702	10793	10526	10393	10126	9993	10460	10060	56	3070	500	6770	10	1	11110000	1135	15.37	0.95	12	0.03	665.00	10811.00	16830	20230704	-39.28	8850	20230104	15.48	16830	-39.28	20230704	8850	15.48	20230104	16830	-39.28	20230704	8850	15.48	20230104	2.80	N	199820	500	55 억		81973	N	N	0	N	00	N
128	20231207	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-30	5	-0.29	22384550	2181	6.07	10260	10450	10230	13330	7190	10260	10263.43	0.74	0	-1369	10793	10526	10393	10126	9993	10460	10060	56	3070	500	6770	10	1	11110000	1137	15.38	0.95	12	0.02	665.00	10811.00	16830	20230704	-39.22	8850	20230104	15.59	16830	-39.22	20230704	8850	15.59	20230104	16830	-39.22	20230704	8850	15.59	20230104	2.80	N	199820	500	55 억		81973	N	N	0	N	00	N
129	20231207	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	20	2	0.19	4824930	470	1.31	10260	10450	10230	13330	7190	10260	10265.81	0.74	0	-303	10793	10526	10393	10126	9993	10460	10060	56	3070	500	6770	10	1	11110000	1142	15.46	0.95	12	0.00	665.00	10811.00	16830	20230704	-38.92	8850	20230104	16.16	16830	-38.92	20230704	8850	16.16	20230104	16830	-38.92	20230704	8850	16.16	20230104	2.80	N	199820	500	55 억		81973	N	N	0	N	00	N
130	20231206	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-40	5	-0.39	374513310	35947	407.84	10660	10660	10260	13390	7210	10300	10418.71	0.81	0	-8072	10506	10402	10216	10112	9926	10455	10165	56	3090	500	6790	10	1	11110000	1140	15.43	0.95	12	0.32	665.00	10811.00	16830	20230704	-39.04	8850	20230104	15.93	16830	-39.04	20230704	8850	15.93	20230104	16830	-39.04	20230704	8850	15.93	20230104	2.80	N	199820	500	55 억		89917	N	N	0	N	00	N
131	20231206	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-10	5	-0.10	362776970	34804	394.87	10660	10660	10270	13390	7210	10300	10423.43	0.81	0	-7758	10506	10402	10216	10112	9926	10455	10165	56	3090	500	6790	10	1	11110000	1143	15.47	0.95	12	0.31	665.00	10811.00	16830	20230704	-38.86	8850	20230104	16.27	16830	-38.86	20230704	8850	16.27	20230104	16830	-38.86	20230704	8850	16.27	20230104	2.80	N	199820	500	55 억		89917	N	N	0	N	00	N
132	20231206	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	30	2	0.29	345116780	33091	375.44	10660	10660	10270	13390	7210	10300	10429.32	0.81	0	-7200	10506	10402	10216	10112	9926	10455	10165	56	3090	500	6790	10	1	11110000	1148	15.53	0.96	12	0.30	665.00	10811.00	16830	20230704	-38.62	8850	20230104	16.72	16830	-38.62	20230704	8850	16.72	20230104	16830	-38.62	20230704	8850	16.72	20230104	2.80	N	199820	500	55 억		89917	N	N	0	N	00	N
133	20231206	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	140	2	1.36	335309210	32144	364.69	10660	10660	10270	13390	7210	10300	10431.47	0.81	0	-6939	10506	10402	10216	10112	9926	10455	10165	56	3090	500	6790	10	1	11110000	1160	15.70	0.97	12	0.29	665.00	10811.00	16830	20230704	-37.97	8850	20230104	17.97	16830	-37.97	20230704	8850	17.97	20230104	16830	-37.97	20230704	8850	17.97	20230104	2.80	N	199820	500	55 억		89917	N	N	0	N	00	N
134	20231206	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	10	2	0.10	316649010	30349	344.33	10660	10660	10270	13390	7210	10300	10433.59	0.81	0	-5985	10506	10402	10216	10112	9926	10455	10165	56	3090	500	6790	10	1	11110000	1145	15.50	0.95	12	0.27	665.00	10811.00	16830	20230704	-38.74	8850	20230104	16.50	16830	-38.74	20230704	8850	16.50	20230104	16830	-38.74	20230704	8850	16.50	20230104	2.80	N	199820	500	55 억		89917	N	N	0	N	00	N
135	20231206	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	50	2	0.49	305348790	29252	331.88	10660	10660	10270	13390	7210	10300	10438.56	0.81	0	-5508	10506	10402	10216	10112	9926	10455	10165	56	3090	500	6790	10	1	11110000	1150	15.56	0.96	12	0.26	665.00	10811.00	16830	20230704	-38.50	8850	20230104	16.95	16830	-38.50	20230704	8850	16.95	20230104	16830	-38.50	20230704	8850	16.95	20230104	2.80	N	199820	500	55 억		89917	N	N	0	N	00	N
136	20231206	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	120	2	1.17	247282770	23629	268.08	10660	10660	10380	13390	7210	10300	10465.22	0.81	0	-4034	10506	10402	10216	10112	9926	10455	10165	56	3090	500	6790	10	1	11110000	1158	15.67	0.96	12	0.21	665.00	10811.00	16830	20230704	-38.09	8850	20230104	17.74	16830	-38.09	20230704	8850	17.74	20230104	16830	-38.09	20230704	8850	17.74	20230104	2.80	N	199820	500	55 억		89917	N	N	0	N	00	N
137	20231206	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	130	2	1.26	88501090	8423	95.56	10660	10660	10380	13390	7210	10300	10507.07	0.81	0	-3772	10506	10402	10216	10112	9926	10455	10165	56	3090	500	6790	10	1	11110000	1159	15.68	0.96	12	0.08	665.00	10811.00	16830	20230704	-38.03	8850	20230104	17.85	16830	-38.03	20230704	8850	17.85	20230104	16830	-38.03	20230704	8850	17.85	20230104	2.80	N	199820	500	55 억		89917	N	N	0	N	00	N
138	20231205	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	170	2	1.68	89683850	8804	159.84	10030	10320	10030	13160	7100	10130	10181.83	0.82	0	-1739	10443	10286	10183	10026	9923	10235	9975	56	3030	500	6680	10	1	11110000	1144	15.49	0.95	12	0.08	665.00	10811.00	16830	20230704	-38.80	8850	20230104	16.38	16830	-38.80	20230704	8850	16.38	20230104	16830	-38.80	20230704	8850	16.38	20230104	2.82	N	199820	500	55 억		91656	N	N	0	N	00	N
139	20231205	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	10	2	0.10	75470730	7415	134.62	10030	10320	10030	13160	7100	10130	10178.12	0.82	0	-1565	10443	10286	10183	10026	9923	10235	9975	56	3030	500	6680	10	1	11110000	1127	15.25	0.94	12	0.07	665.00	10811.00	16830	20230704	-39.75	8850	20230104	14.58	16830	-39.75	20230704	8850	14.58	20230104	16830	-39.75	20230704	8850	14.58	20230104	2.82	N	199820	500	55 억		91656	N	N	0	N	00	N
140	20231205	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	50	2	0.49	59072710	5799	105.28	10030	10320	10030	13160	7100	10130	10186.71	0.82	0	-980	10443	10286	10183	10026	9923	10235	9975	56	3030	500	6680	10	1	11110000	1131	15.31	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.82	N	199820	500	55 억		91656	N	N	0	N	00	N
141	20231205	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	80	2	0.79	57580460	5653	102.63	10030	10320	10030	13160	7100	10130	10185.82	0.82	0	-892	10443	10286	10183	10026	9923	10235	9975	56	3030	500	6680	10	1	11110000	1134	15.35	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.33	8850	20230104	15.37	16830	-39.33	20230704	8850	15.37	20230104	16830	-39.33	20230704	8850	15.37	20230104	2.82	N	199820	500	55 억		91656	N	N	0	N	00	N
142	20231205	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	150	2	1.48	56111500	5509	100.02	10030	10320	10030	13160	7100	10130	10185.42	0.82	0	-862	10443	10286	10183	10026	9923	10235	9975	56	3030	500	6680	10	1	11110000	1142	15.46	0.95	12	0.05	665.00	10811.00	16830	20230704	-38.92	8850	20230104	16.16	16830	-38.92	20230704	8850	16.16	20230104	16830	-38.92	20230704	8850	16.16	20230104	2.82	N	199820	500	55 억		91656	N	N	0	N	00	N
143	20231205	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	20	2	0.20	25254880	2509	45.55	10030	10150	10030	13160	7100	10130	10065.72	0.82	0	336	10443	10286	10183	10026	9923	10235	9975	56	3030	500	6680	10	1	11110000	1128	15.26	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.69	8850	20230104	14.69	16830	-39.69	20230704	8850	14.69	20230104	16830	-39.69	20230704	8850	14.69	20230104	2.82	N	199820	500	55 억		91656	N	N	0	N	00	N
144	20231205	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	20	2	0.20	16506700	1642	29.81	10030	10150	10030	13160	7100	10130	10052.80	0.82	0	354	10443	10286	10183	10026	9923	10235	9975	56	3030	500	6680	10	1	11110000	1128	15.26	0.94	12	0.01	665.00	10811.00	16830	20230704	-39.69	8850	20230104	14.69	16830	-39.69	20230704	8850	14.69	20230104	16830	-39.69	20230704	8850	14.69	20230104	2.82	N	199820	500	55 억		91656	N	N	0	N	00	N
145	20231205	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	20	2	0.20	14424640	1436	26.07	10030	10150	10030	13160	7100	10130	10045.01	0.82	0	391	10443	10286	10183	10026	9923	10235	9975	56	3030	500	6680	10	1	11110000	1128	15.26	0.94	12	0.01	665.00	10811.00	16830	20230704	-39.69	8850	20230104	14.69	16830	-39.69	20230704	8850	14.69	20230104	16830	-39.69	20230704	8850	14.69	20230104	2.82	N	199820	500	55 억		91656	N	N	0	N	00	N
146	20231204	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-20	5	-0.20	54324920	5364	71.46	10150	10340	10080	13190	7110	10150	10127.69	0.83	0	-1025	10403	10276	10213	10086	10023	10245	10055	56	3040	500	6690	10	1	11110000	1125	15.23	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.81	8850	20230104	14.46	16830	-39.81	20230704	8850	14.46	20230104	16830	-39.81	20230704	8850	14.46	20230104	2.83	N	199820	500	55 억		92681	N	N	0	N	00	N
147	20231204	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-50	5	-0.49	45072630	4450	59.29	10150	10340	10080	13190	7110	10150	10128.68	0.83	0	-930	10403	10276	10213	10086	10023	10245	10055	56	3040	500	6690	10	1	11110000	1122	15.19	0.93	12	0.04	665.00	10811.00	16830	20230704	-39.99	8850	20230104	14.12	16830	-39.99	20230704	8850	14.12	20230104	16830	-39.99	20230704	8850	14.12	20230104	2.83	N	199820	500	55 억		92681	N	N	0	N	00	N
148	20231204	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-40	5	-0.39	36463430	3598	47.93	10150	10340	10080	13190	7110	10150	10134.36	0.83	0	-770	10403	10276	10213	10086	10023	10245	10055	56	3040	500	6690	10	1	11110000	1123	15.20	0.94	12	0.03	665.00	10811.00	16830	20230704	-39.93	8850	20230104	14.24	16830	-39.93	20230704	8850	14.24	20230104	16830	-39.93	20230704	8850	14.24	20230104	2.83	N	199820	500	55 억		92681	N	N	0	N	00	N
149	20231204	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	0	3	0.00	20953450	2063	27.48	10150	10340	10080	13190	7110	10150	10156.79	0.83	0	-421	10403	10276	10213	10086	10023	10245	10055	56	3040	500	6690	10	1	11110000	1128	15.26	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.69	8850	20230104	14.69	16830	-39.69	20230704	8850	14.69	20230104	16830	-39.69	20230704	8850	14.69	20230104	2.83	N	199820	500	55 억		92681	N	N	0	N	00	N
150	20231204	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	10	2	0.10	20558310	2024	26.97	10150	10340	10080	13190	7110	10150	10157.27	0.83	0	-420	10403	10276	10213	10086	10023	10245	10055	56	3040	500	6690	10	1	11110000	1129	15.28	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.63	8850	20230104	14.80	16830	-39.63	20230704	8850	14.80	20230104	16830	-39.63	20230704	8850	14.80	20230104	2.83	N	199820	500	55 억		92681	N	N	0	N	00	N
151	20231204	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-10	5	-0.10	19242810	1894	25.23	10150	10340	10080	13190	7110	10150	10159.88	0.83	0	-450	10403	10276	10213	10086	10023	10245	10055	56	3040	500	6690	10	1	11110000	1127	15.25	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.75	8850	20230104	14.58	16830	-39.75	20230704	8850	14.58	20230104	16830	-39.75	20230704	8850	14.58	20230104	2.83	N	199820	500	55 억		92681	N	N	0	N	00	N
152	20231204	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	20	2	0.20	17401540	1712	22.81	10150	10340	10080	13190	7110	10150	10164.45	0.83	0	-493	10403	10276	10213	10086	10023	10245	10055	56	3040	500	6690	10	1	11110000	1130	15.29	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.57	8850	20230104	14.92	16830	-39.57	20230704	8850	14.92	20230104	16830	-39.57	20230704	8850	14.92	20230104	2.83	N	199820	500	55 억		92681	N	N	0	N	00	N
153	20231204	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	0	3	0.00	1380400	136	1.81	10150	10150	10150	13190	7110	10150	10150.00	0.83	0	-69	10403	10276	10213	10086	10023	10245	10055	56	3040	500	6690	10	1	11110000	1128	15.26	0.94	12	0.00	665.00	10811.00	16830	20230704	-39.69	8850	20230104	14.69	16830	-39.69	20230704	8850	14.69	20230104	16830	-39.69	20230704	8850	14.69	20230104	2.83	N	199820	500	55 억		92681	N	N	0	N	00	N
154	20231201	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-140	5	-1.36	69935950	6848	74.23	10340	10340	10150	13370	7210	10290	10212.63	0.85	0	-2247	10590	10440	10330	10180	10070	10385	10125	56	3080	500	6790	10	1	11110000	1128	15.26	0.94	12	0.06	665.00	10811.00	16830	20230704	-39.69	8850	20230104	14.69	16830	-39.69	20230704	8850	14.69	20230104	16830	-39.69	20230704	8850	14.69	20230104	2.84	N	199820	500	55 억		94929	N	N	0	N	00	N
155	20231201	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-110	5	-1.07	59758060	5846	63.37	10340	10340	10170	13370	7210	10290	10222.04	0.85	0	-2106	10590	10440	10330	10180	10070	10385	10125	56	3080	500	6790	10	1	11110000	1131	15.31	0.94	12	0.05	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.84	N	199820	500	55 억		94929	N	N	0	N	00	N
156	20231201	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-70	5	-0.68	39760320	3884	42.10	10340	10340	10210	13370	7210	10290	10236.95	0.85	0	-1448	10590	10440	10330	10180	10070	10385	10125	56	3080	500	6790	10	1	11110000	1135	15.37	0.95	12	0.03	665.00	10811.00	16830	20230704	-39.28	8850	20230104	15.48	16830	-39.28	20230704	8850	15.48	20230104	16830	-39.28	20230704	8850	15.48	20230104	2.84	N	199820	500	55 억		94929	N	N	0	N	00	N
157	20231201	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-50	5	-0.49	28710100	2803	30.38	10340	10340	10210	13370	7210	10290	10242.63	0.85	0	-1139	10590	10440	10330	10180	10070	10385	10125	56	3080	500	6790	10	1	11110000	1138	15.40	0.95	12	0.03	665.00	10811.00	16830	20230704	-39.16	8850	20230104	15.71	16830	-39.16	20230704	8850	15.71	20230104	16830	-39.16	20230704	8850	15.71	20230104	2.84	N	199820	500	55 억		94929	N	N	0	N	00	N
158	20231201	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-20	5	-0.19	17800070	1737	18.83	10340	10340	10210	13370	7210	10290	10247.59	0.85	0	-517	10590	10440	10330	10180	10070	10385	10125	56	3080	500	6790	10	1	11110000	1141	15.44	0.95	12	0.02	665.00	10811.00	16830	20230704	-38.98	8850	20230104	16.05	16830	-38.98	20230704	8850	16.05	20230104	16830	-38.98	20230704	8850	16.05	20230104	2.84	N	199820	500	55 억		94929	N	N	0	N	00	N
159	20231201	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-60	5	-0.58	12003970	1171	12.69	10340	10340	10210	13370	7210	10290	10251.04	0.85	0	-302	10590	10440	10330	10180	10070	10385	10125	56	3080	500	6790	10	1	11110000	1137	15.38	0.95	12	0.01	665.00	10811.00	16830	20230704	-39.22	8850	20230104	15.59	16830	-39.22	20230704	8850	15.59	20230104	16830	-39.22	20230704	8850	15.59	20230104	2.84	N	199820	500	55 억		94929	N	N	0	N	00	N
160	20231201	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-30	5	-0.29	6126960	598	6.48	10340	10340	10210	13370	7210	10290	10245.75	0.85	0	-165	10590	10440	10330	10180	10070	10385	10125	56	3080	500	6790	10	1	11110000	1140	15.43	0.95	12	0.01	665.00	10811.00	16830	20230704	-39.04	8850	20230104	15.93	16830	-39.04	20230704	8850	15.93	20230104	16830	-39.04	20230704	8850	15.93	20230104	2.84	N	199820	500	55 억		94929	N	N	0	N	00	N
161	20231201	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-30	5	-0.29	1635450	159	1.72	10340	10340	10260	13370	7210	10290	10285.85	0.85	0	-57	10590	10440	10330	10180	10070	10385	10125	56	3080	500	6790	10	1	11110000	1140	15.43	0.95	12	0.00	665.00	10811.00	16830	20230704	-39.04	8850	20230104	15.93	16830	-39.04	20230704	8850	15.93	20230104	16830	-39.04	20230704	8850	15.93	20230104	2.84	N	199820	500	55 억		94929	N	N	0	N	00	N