KissMeData/331380/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	161258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	75	2	3.74	279563605	135788	237.63	2005	2115	2005	2605	1405	2005	2058.76	1.84	13382	13391	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	396	14.75	1.90	12	0.71	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	3.01	N	331380	100	19 억		350597	N	N	0	N	00	N
3	20231229	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	75	2	3.74	279563605	135788	237.63	2005	2115	2005	2605	1405	2005	2058.76	1.84	13382	13391	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	396	14.75	1.90	12	0.71	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	3.01	N	331380	100	19 억		350597	N	N	0	N	00	N
4	20231229	141242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	75	2	3.74	279563605	135788	237.63	2005	2115	2005	2605	1405	2005	2058.76	1.84	13382	13391	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	396	14.75	1.90	12	0.71	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	3.01	N	331380	100	19 억		350597	N	N	0	N	00	N
5	20231229	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	75	2	3.74	279563605	135788	237.63	2005	2115	2005	2605	1405	2005	2058.76	1.84	13382	13391	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	396	14.75	1.90	12	0.71	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	3.01	N	331380	100	19 억		350597	N	N	0	N	00	N
6	20231229	121247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	75	2	3.74	279563605	135788	237.63	2005	2115	2005	2605	1405	2005	2058.76	1.84	13382	13391	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	396	14.75	1.90	12	0.71	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	3.01	N	331380	100	19 억		350597	N	N	0	N	00	N
7	20231229	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	75	2	3.74	279563605	135788	237.63	2005	2115	2005	2605	1405	2005	2058.76	1.84	13382	13391	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	396	14.75	1.90	12	0.71	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	3.01	N	331380	100	19 억		350597	N	N	0	N	00	N
8	20231229	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	75	2	3.74	279563605	135788	237.63	2005	2115	2005	2605	1405	2005	2058.76	1.84	13382	13391	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	396	14.75	1.90	12	0.71	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	3.01	N	331380	100	19 억		350597	N	N	0	N	00	N
9	20231229	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	75	2	3.74	279563605	135788	237.63	2005	2115	2005	2605	1405	2005	2058.76	1.84	13382	13391	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	396	14.75	1.90	12	0.71	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	3.01	N	331380	100	19 억		350597	N	N	0	N	00	N
10	20231228	161148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2080	75	2	3.74	279253685	135639	237.37	2005	2115	2005	2605	1405	2005	2058.76	1.77	0	13391	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	396	14.75	1.90	12	0.71	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	3.01	N	331380	100	19 억		337215	N	N	0	N	00	N
11	20231228	151157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2080	75	2	3.74	225012820	109712	192.00	2005	2105	2005	2605	1405	2005	2050.94	1.77	0	14121	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	396	14.75	1.90	12	0.58	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	3.01	N	331380	100	19 억		337215	N	N	0	N	00	N
12	20231228	141153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2065	60	2	2.99	155311055	76098	133.17	2005	2065	2005	2605	1405	2005	2040.94	1.77	0	11768	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	393	14.65	1.88	12	0.40	141.00	1096.00	3260	20230706	-36.66	1855	20230103	11.32	3260	-36.66	20230706	1855	11.32	20230103	3260	-36.66	20230706	1855	11.32	20230103	3.01	N	331380	100	19 억		337215	N	N	0	N	00	N
13	20231228	131147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	50	2	2.49	101295290	49663	86.91	2005	2060	2005	2605	1405	2005	2039.65	1.77	0	4712	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	391	14.57	1.88	12	0.26	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	3.01	N	331380	100	19 억		337215	N	N	0	N	00	N
14	20231228	121151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2050	45	2	2.24	85655245	42021	73.54	2005	2060	2005	2605	1405	2005	2038.39	1.77	0	300	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	390	14.54	1.87	12	0.22	141.00	1096.00	3260	20230706	-37.12	1855	20230103	10.51	3260	-37.12	20230706	1855	10.51	20230103	3260	-37.12	20230706	1855	10.51	20230103	3.01	N	331380	100	19 억		337215	N	N	0	N	00	N
15	20231228	111155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2035	30	2	1.50	24413145	12088	21.15	2005	2035	2005	2605	1405	2005	2019.62	1.77	0	3954	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	388	14.43	1.86	12	0.06	141.00	1096.00	3260	20230706	-37.58	1855	20230103	9.70	3260	-37.58	20230706	1855	9.70	20230103	3260	-37.58	20230706	1855	9.70	20230103	3.01	N	331380	100	19 억		337215	N	N	0	N	00	N
16	20231228	101149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2020	15	2	0.75	15228045	7559	13.23	2005	2020	2005	2605	1405	2005	2014.56	1.77	0	3799	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	385	14.33	1.84	12	0.04	141.00	1096.00	3260	20230706	-38.04	1855	20230103	8.89	3260	-38.04	20230706	1855	8.89	20230103	3260	-38.04	20230706	1855	8.89	20230103	3.01	N	331380	100	19 억		337215	N	N	0	N	00	N
17	20231228	091153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	5	2	0.25	4916275	2445	4.28	2005	2015	2005	2605	1405	2005	2010.75	1.77	0	277	2041	2022	2011	1992	1981	2020	1990	19	600	100	1240	5	1	19048582	383	14.26	1.83	12	0.01	141.00	1096.00	3260	20230706	-38.34	1855	20230103	8.36	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1855	8.36	20230103	3.01	N	331380	100	19 억		337215	N	N	0	N	00	N
18	20231227	161136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2005	0	3	0.00	114679805	57143	67.89	2005	2030	2000	2605	1405	2005	2006.91	1.76	0	1911	2028	2016	2008	1996	1988	2012	1992	19	600	100	1240	5	1	19048582	382	14.22	1.83	12	0.30	141.00	1096.00	3260	20230706	-38.50	1855	20230103	8.09	3260	-38.50	20230706	1855	8.09	20230103	3260	-38.50	20230706	1855	8.09	20230103	2.96	N	331380	100	19 억		335304	N	N	0	N	00	N
19	20231227	151154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	5	2	0.25	109324320	54472	64.72	2005	2030	2000	2605	1405	2005	2006.98	1.76	0	2168	2028	2016	2008	1996	1988	2012	1992	19	600	100	1240	5	1	19048582	383	14.26	1.83	12	0.29	141.00	1096.00	3260	20230706	-38.34	1855	20230103	8.36	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1855	8.36	20230103	2.96	N	331380	100	19 억		335304	N	N	0	N	00	N
20	20231227	141147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2000	-5	5	-0.25	105037835	52337	62.18	2005	2030	2000	2605	1405	2005	2006.95	1.76	0	1857	2028	2016	2008	1996	1988	2012	1992	19	600	100	1240	5	1	19048582	381	14.18	1.82	12	0.27	141.00	1096.00	3260	20230706	-38.65	1855	20230103	7.82	3260	-38.65	20230706	1855	7.82	20230103	3260	-38.65	20230706	1855	7.82	20230103	2.96	N	331380	100	19 억		335304	N	N	0	N	00	N
21	20231227	131139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	5	2	0.25	99001555	49323	58.60	2005	2030	2000	2605	1405	2005	2007.21	1.76	0	1895	2028	2016	2008	1996	1988	2012	1992	19	600	100	1240	5	1	19048582	383	14.26	1.83	12	0.26	141.00	1096.00	3260	20230706	-38.34	1855	20230103	8.36	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1855	8.36	20230103	2.96	N	331380	100	19 억		335304	N	N	0	N	00	N
22	20231227	121140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2005	0	3	0.00	59166385	29425	34.96	2005	2030	2000	2605	1405	2005	2010.76	1.76	0	1903	2028	2016	2008	1996	1988	2012	1992	19	600	100	1240	5	1	19048582	382	14.22	1.83	12	0.15	141.00	1096.00	3260	20230706	-38.50	1855	20230103	8.09	3260	-38.50	20230706	1855	8.09	20230103	3260	-38.50	20230706	1855	8.09	20230103	2.96	N	331380	100	19 억		335304	N	N	0	N	00	N
23	20231227	111150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	10	2	0.50	47956430	23839	28.32	2005	2030	2000	2605	1405	2005	2011.69	1.76	0	1903	2028	2016	2008	1996	1988	2012	1992	19	600	100	1240	5	1	19048582	384	14.29	1.84	12	0.13	141.00	1096.00	3260	20230706	-38.19	1855	20230103	8.63	3260	-38.19	20230706	1855	8.63	20230103	3260	-38.19	20230706	1855	8.63	20230103	2.96	N	331380	100	19 억		335304	N	N	0	N	00	N
24	20231227	101147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	5	2	0.25	36339095	18052	21.45	2005	2030	2000	2605	1405	2005	2013.04	1.76	0	1903	2028	2016	2008	1996	1988	2012	1992	19	600	100	1240	5	1	19048582	383	14.26	1.83	12	0.09	141.00	1096.00	3260	20230706	-38.34	1855	20230103	8.36	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1855	8.36	20230103	2.96	N	331380	100	19 억		335304	N	N	0	N	00	N
25	20231227	091151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2025	20	2	1.00	25465470	12659	15.04	2005	2025	2000	2605	1405	2005	2011.67	1.76	0	2542	2028	2016	2008	1996	1988	2012	1992	19	600	100	1240	5	1	19048582	386	14.36	1.85	12	0.07	141.00	1096.00	3260	20230706	-37.88	1855	20230103	9.16	3260	-37.88	20230706	1855	9.16	20230103	3260	-37.88	20230706	1855	9.16	20230103	2.96	N	331380	100	19 억		335304	N	N	0	N	00	N
26	20231226	161148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2005	-20	5	-0.99	168356180	83771	38.06	2020	2020	2000	2630	1420	2025	2009.72	1.80	0	-7784	2088	2056	2028	1996	1968	2042	1982	19	605	100	1250	5	1	19048582	382	14.22	1.83	12	0.44	141.00	1096.00	3260	20230706	-38.50	1855	20230103	8.09	3260	-38.50	20230706	1855	8.09	20230103	3260	-38.50	20230706	1855	8.09	20230103	2.93	N	331380	100	19 억		343008	N	N	0	N	00	N
27	20231226	151148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	-15	5	-0.74	160432405	79819	36.26	2020	2020	2000	2630	1420	2025	2009.95	1.80	0	-7633	2088	2056	2028	1996	1968	2042	1982	19	605	100	1250	5	1	19048582	383	14.26	1.83	12	0.42	141.00	1096.00	3260	20230706	-38.34	1855	20230103	8.36	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1855	8.36	20230103	2.93	N	331380	100	19 억		343008	N	N	0	N	00	N
28	20231226	141151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	-15	5	-0.74	131852115	65587	29.79	2020	2020	2000	2630	1420	2025	2010.34	1.80	0	-6503	2088	2056	2028	1996	1968	2042	1982	19	605	100	1250	5	1	19048582	383	14.26	1.83	12	0.34	141.00	1096.00	3260	20230706	-38.34	1855	20230103	8.36	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1855	8.36	20230103	2.93	N	331380	100	19 억		343008	N	N	0	N	00	N
29	20231226	131149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	-10	5	-0.49	107573550	53514	24.31	2020	2020	2000	2630	1420	2025	2010.19	1.80	0	-6503	2088	2056	2028	1996	1968	2042	1982	19	605	100	1250	5	1	19048582	384	14.29	1.84	12	0.28	141.00	1096.00	3260	20230706	-38.19	1855	20230103	8.63	3260	-38.19	20230706	1855	8.63	20230103	3260	-38.19	20230706	1855	8.63	20230103	2.93	N	331380	100	19 억		343008	N	N	0	N	00	N
30	20231226	121149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	-10	5	-0.49	100842850	50171	22.79	2020	2020	2000	2630	1420	2025	2009.98	1.80	0	-7203	2088	2056	2028	1996	1968	2042	1982	19	605	100	1250	5	1	19048582	384	14.29	1.84	12	0.26	141.00	1096.00	3260	20230706	-38.19	1855	20230103	8.63	3260	-38.19	20230706	1855	8.63	20230103	3260	-38.19	20230706	1855	8.63	20230103	2.93	N	331380	100	19 억		343008	N	N	0	N	00	N
31	20231226	111153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	-10	5	-0.49	93181825	46369	21.06	2020	2020	2000	2630	1420	2025	2009.57	1.80	0	-9115	2088	2056	2028	1996	1968	2042	1982	19	605	100	1250	5	1	19048582	384	14.29	1.84	12	0.24	141.00	1096.00	3260	20230706	-38.19	1855	20230103	8.63	3260	-38.19	20230706	1855	8.63	20230103	3260	-38.19	20230706	1855	8.63	20230103	2.93	N	331380	100	19 억		343008	N	N	0	N	00	N
32	20231226	101146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	-10	5	-0.49	67765655	33735	15.33	2020	2020	2000	2630	1420	2025	2008.76	1.80	0	-9457	2088	2056	2028	1996	1968	2042	1982	19	605	100	1250	5	1	19048582	384	14.29	1.84	12	0.18	141.00	1096.00	3260	20230706	-38.19	1855	20230103	8.63	3260	-38.19	20230706	1855	8.63	20230103	3260	-38.19	20230706	1855	8.63	20230103	2.93	N	331380	100	19 억		343008	N	N	0	N	00	N
33	20231226	091149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	-15	5	-0.74	19184560	9516	4.32	2020	2020	2010	2630	1420	2025	2016.03	1.80	0	-6780	2088	2056	2028	1996	1968	2042	1982	19	605	100	1250	5	1	19048582	383	14.26	1.83	12	0.05	141.00	1096.00	3260	20230706	-38.34	1855	20230103	8.36	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1855	8.36	20230103	2.93	N	331380	100	19 억		343008	N	N	0	N	00	N
34	20231222	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-35	5	-1.70	444306530	220067	429.16	2060	2060	2000	2675	1445	2060	2019.09	1.88	0	-15318	2083	2071	2058	2046	2033	2077	2052	19	615	100	1270	5	1	19048582	386	14.36	1.85	12	1.16	141.00	1096.00	3260	20230706	-37.88	1855	20230103	9.16	3260	-37.88	20230706	1855	9.16	20230103	3260	-37.88	20230706	1855	9.16	20230103	2.91	N	331380	100	19 억		357542	N	N	0	N	00	N
35	20231222	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	-45	5	-2.18	436443545	216152	421.53	2060	2060	2000	2675	1445	2060	2019.08	1.88	0	-15312	2083	2071	2058	2046	2033	2077	2052	19	615	100	1270	5	1	19048582	384	14.29	1.84	12	1.13	141.00	1096.00	3260	20230706	-38.19	1855	20230103	8.63	3260	-38.19	20230706	1855	8.63	20230103	3260	-38.19	20230706	1855	8.63	20230103	2.91	N	331380	100	19 억		357542	N	N	0	N	00	N
36	20231222	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	-45	5	-2.18	375611220	186119	362.96	2060	2060	2000	2675	1445	2060	2018.03	1.88	0	-6671	2083	2071	2058	2046	2033	2077	2052	19	615	100	1270	5	1	19048582	384	14.29	1.84	12	0.98	141.00	1096.00	3260	20230706	-38.19	1855	20230103	8.63	3260	-38.19	20230706	1855	8.63	20230103	3260	-38.19	20230706	1855	8.63	20230103	2.91	N	331380	100	19 억		357542	N	N	0	N	00	N
37	20231222	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	-45	5	-2.18	365322975	181015	353.01	2060	2060	2000	2675	1445	2060	2018.10	1.88	0	-4277	2083	2071	2058	2046	2033	2077	2052	19	615	100	1270	5	1	19048582	384	14.29	1.84	12	0.95	141.00	1096.00	3260	20230706	-38.19	1855	20230103	8.63	3260	-38.19	20230706	1855	8.63	20230103	3260	-38.19	20230706	1855	8.63	20230103	2.91	N	331380	100	19 억		357542	N	N	0	N	00	N
38	20231222	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	-45	5	-2.18	359713370	178231	347.58	2060	2060	2000	2675	1445	2060	2018.15	1.88	0	-4005	2083	2071	2058	2046	2033	2077	2052	19	615	100	1270	5	1	19048582	384	14.29	1.84	12	0.94	141.00	1096.00	3260	20230706	-38.19	1855	20230103	8.63	3260	-38.19	20230706	1855	8.63	20230103	3260	-38.19	20230706	1855	8.63	20230103	2.91	N	331380	100	19 억		357542	N	N	0	N	00	N
39	20231222	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	-30	5	-1.46	220796430	109173	212.90	2060	2060	2000	2675	1445	2060	2022.31	1.88	0	-9771	2083	2071	2058	2046	2033	2077	2052	19	615	100	1270	5	1	19048582	387	14.40	1.85	12	0.57	141.00	1096.00	3260	20230706	-37.73	1855	20230103	9.43	3260	-37.73	20230706	1855	9.43	20230103	3260	-37.73	20230706	1855	9.43	20230103	2.91	N	331380	100	19 억		357542	N	N	0	N	00	N
40	20231222	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-40	5	-1.94	214788615	106213	207.13	2060	2060	2000	2675	1445	2060	2022.10	1.88	0	-10848	2083	2071	2058	2046	2033	2077	2052	19	615	100	1270	5	1	19048582	385	14.33	1.84	12	0.56	141.00	1096.00	3260	20230706	-38.04	1855	20230103	8.89	3260	-38.04	20230706	1855	8.89	20230103	3260	-38.04	20230706	1855	8.89	20230103	2.91	N	331380	100	19 억		357542	N	N	0	N	00	N
41	20231222	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	-15	5	-0.73	27958460	13653	26.63	2060	2060	2045	2675	1445	2060	2047.42	1.88	0	-4816	2083	2071	2058	2046	2033	2077	2052	19	615	100	1270	5	1	19048582	390	14.50	1.87	12	0.07	141.00	1096.00	3260	20230706	-37.27	1855	20230103	10.24	3260	-37.27	20230706	1855	10.24	20230103	3260	-37.27	20230706	1855	10.24	20230103	2.91	N	331380	100	19 억		357542	N	N	0	N	00	N
42	20231221	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	5	2	0.24	105365925	51227	86.50	2055	2070	2045	2670	1440	2055	2056.70	1.91	0	-5461	2088	2071	2053	2036	2018	2072	2037	19	615	100	1270	5	1	19048582	392	14.61	1.88	12	0.27	141.00	1096.00	3260	20230706	-36.81	1855	20230103	11.05	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1855	11.05	20230103	2.88	N	331380	100	19 억		363003	N	N	0	N	00	N
43	20231221	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-5	5	-0.24	97533965	47424	80.08	2055	2070	2045	2670	1440	2055	2056.64	1.91	0	-5158	2088	2071	2053	2036	2018	2072	2037	19	615	100	1270	5	1	19048582	390	14.54	1.87	12	0.25	141.00	1096.00	3260	20230706	-37.12	1855	20230103	10.51	3260	-37.12	20230706	1855	10.51	20230103	3260	-37.12	20230706	1855	10.51	20230103	2.88	N	331380	100	19 억		363003	N	N	0	N	00	N
44	20231221	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	0	3	0.00	81960550	39838	67.27	2055	2070	2045	2670	1440	2055	2057.35	1.91	0	-4867	2088	2071	2053	2036	2018	2072	2037	19	615	100	1270	5	1	19048582	391	14.57	1.88	12	0.21	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.88	N	331380	100	19 억		363003	N	N	0	N	00	N
45	20231221	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	0	3	0.00	59933600	29106	49.15	2055	2070	2045	2670	1440	2055	2059.15	1.91	0	-4398	2088	2071	2053	2036	2018	2072	2037	19	615	100	1270	5	1	19048582	391	14.57	1.88	12	0.15	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.88	N	331380	100	19 억		363003	N	N	0	N	00	N
46	20231221	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	5	2	0.24	54183520	26313	44.43	2055	2070	2045	2670	1440	2055	2059.19	1.91	0	-4398	2088	2071	2053	2036	2018	2072	2037	19	615	100	1270	5	1	19048582	392	14.61	1.88	12	0.14	141.00	1096.00	3260	20230706	-36.81	1855	20230103	11.05	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1855	11.05	20230103	2.88	N	331380	100	19 억		363003	N	N	0	N	00	N
47	20231221	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	5	2	0.24	51801425	25156	42.48	2055	2070	2045	2670	1440	2055	2059.21	1.91	0	-4404	2088	2071	2053	2036	2018	2072	2037	19	615	100	1270	5	1	19048582	392	14.61	1.88	12	0.13	141.00	1096.00	3260	20230706	-36.81	1855	20230103	11.05	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1855	11.05	20230103	2.88	N	331380	100	19 억		363003	N	N	0	N	00	N
48	20231221	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	10	2	0.49	23997920	11649	19.67	2055	2070	2045	2670	1440	2055	2060.08	1.91	0	19	2088	2071	2053	2036	2018	2072	2037	19	615	100	1270	5	1	19048582	393	14.65	1.88	12	0.06	141.00	1096.00	3260	20230706	-36.66	1855	20230103	11.32	3260	-36.66	20230706	1855	11.32	20230103	3260	-36.66	20230706	1855	11.32	20230103	2.88	N	331380	100	19 억		363003	N	N	0	N	00	N
49	20231221	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	0	3	0.00	6967285	3392	5.73	2055	2060	2045	2670	1440	2055	2054.03	1.91	0	661	2088	2071	2053	2036	2018	2072	2037	19	615	100	1270	5	1	19048582	391	14.57	1.88	12	0.02	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.88	N	331380	100	19 억		363003	N	N	0	N	00	N
50	20231220	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	15	2	0.74	120362055	58651	33.96	2055	2070	2035	2650	1430	2040	2052.17	1.89	0	3764	2113	2076	2048	2011	1983	2062	1997	19	610	100	1260	5	1	19048582	391	14.57	1.88	12	0.31	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.89	N	331380	100	19 억		359733	N	N	0	N	00	N
51	20231220	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	15	2	0.74	114615275	55854	32.34	2055	2070	2035	2650	1430	2040	2052.05	1.89	0	3548	2113	2076	2048	2011	1983	2062	1997	19	610	100	1260	5	1	19048582	391	14.57	1.88	12	0.29	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.89	N	331380	100	19 억		359733	N	N	0	N	00	N
52	20231220	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	20	2	0.98	98689410	48106	27.85	2055	2070	2035	2650	1430	2040	2051.50	1.89	0	2819	2113	2076	2048	2011	1983	2062	1997	19	610	100	1260	5	1	19048582	392	14.61	1.88	12	0.25	141.00	1096.00	3260	20230706	-36.81	1855	20230103	11.05	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1855	11.05	20230103	2.89	N	331380	100	19 억		359733	N	N	0	N	00	N
53	20231220	131227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	25	2	1.23	80651520	39339	22.78	2055	2070	2035	2650	1430	2040	2050.17	1.89	0	1926	2113	2076	2048	2011	1983	2062	1997	19	610	100	1260	5	1	19048582	393	14.65	1.88	12	0.21	141.00	1096.00	3260	20230706	-36.66	1855	20230103	11.32	3260	-36.66	20230706	1855	11.32	20230103	3260	-36.66	20230706	1855	11.32	20230103	2.89	N	331380	100	19 억		359733	N	N	0	N	00	N
54	20231220	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	10	2	0.49	57485380	28076	16.26	2055	2060	2035	2650	1430	2040	2047.49	1.89	0	1550	2113	2076	2048	2011	1983	2062	1997	19	610	100	1260	5	1	19048582	390	14.54	1.87	12	0.15	141.00	1096.00	3260	20230706	-37.12	1855	20230103	10.51	3260	-37.12	20230706	1855	10.51	20230103	3260	-37.12	20230706	1855	10.51	20230103	2.89	N	331380	100	19 억		359733	N	N	0	N	00	N
55	20231220	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	15	2	0.74	45895780	22429	12.99	2055	2055	2035	2650	1430	2040	2046.27	1.89	0	1044	2113	2076	2048	2011	1983	2062	1997	19	610	100	1260	5	1	19048582	391	14.57	1.88	12	0.12	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.89	N	331380	100	19 억		359733	N	N	0	N	00	N
56	20231220	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	5	2	0.25	27530175	13470	7.80	2055	2055	2035	2650	1430	2040	2043.81	1.89	0	210	2113	2076	2048	2011	1983	2062	1997	19	610	100	1260	5	1	19048582	390	14.50	1.87	12	0.07	141.00	1096.00	3260	20230706	-37.27	1855	20230103	10.24	3260	-37.27	20230706	1855	10.24	20230103	3260	-37.27	20230706	1855	10.24	20230103	2.89	N	331380	100	19 억		359733	N	N	0	N	00	N
57	20231220	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-5	5	-0.25	18422620	9019	5.22	2055	2055	2035	2650	1430	2040	2042.65	1.89	0	-119	2113	2076	2048	2011	1983	2062	1997	19	610	100	1260	5	1	19048582	388	14.43	1.86	12	0.05	141.00	1096.00	3260	20230706	-37.58	1855	20230103	9.70	3260	-37.58	20230706	1855	9.70	20230103	3260	-37.58	20230706	1855	9.70	20230103	2.89	N	331380	100	19 억		359733	N	N	0	N	00	N
58	20231219	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-40	5	-1.92	352095855	172665	362.34	2085	2085	2020	2700	1460	2080	2039.18	1.85	0	5765	2106	2092	2076	2062	2046	2100	2070	19	620	100	1280	5	1	19048582	389	14.47	1.86	12	0.91	141.00	1096.00	3260	20230706	-37.42	1855	20230103	9.97	3260	-37.42	20230706	1855	9.97	20230103	3260	-37.42	20230706	1855	9.97	20230103	2.89	N	331380	100	19 억		353158	N	N	0	N	00	N
59	20231219	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-40	5	-1.92	342922175	168168	352.90	2085	2085	2020	2700	1460	2080	2039.16	1.85	0	5562	2106	2092	2076	2062	2046	2100	2070	19	620	100	1280	5	1	19048582	389	14.47	1.86	12	0.88	141.00	1096.00	3260	20230706	-37.42	1855	20230103	9.97	3260	-37.42	20230706	1855	9.97	20230103	3260	-37.42	20230706	1855	9.97	20230103	2.89	N	331380	100	19 억		353158	N	N	0	N	00	N
60	20231219	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-45	5	-2.16	307036565	150527	315.88	2085	2085	2020	2700	1460	2080	2039.74	1.85	0	5178	2106	2092	2076	2062	2046	2100	2070	19	620	100	1280	5	1	19048582	388	14.43	1.86	12	0.79	141.00	1096.00	3260	20230706	-37.58	1855	20230103	9.70	3260	-37.58	20230706	1855	9.70	20230103	3260	-37.58	20230706	1855	9.70	20230103	2.89	N	331380	100	19 억		353158	N	N	0	N	00	N
61	20231219	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-40	5	-1.92	271861160	133207	279.54	2085	2085	2020	2700	1460	2080	2040.89	1.85	0	4580	2106	2092	2076	2062	2046	2100	2070	19	620	100	1280	5	1	19048582	389	14.47	1.86	12	0.70	141.00	1096.00	3260	20230706	-37.42	1855	20230103	9.97	3260	-37.42	20230706	1855	9.97	20230103	3260	-37.42	20230706	1855	9.97	20230103	2.89	N	331380	100	19 억		353158	N	N	0	N	00	N
62	20231219	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-20	5	-0.96	215425765	105478	221.35	2085	2085	2020	2700	1460	2080	2042.38	1.85	0	3596	2106	2092	2076	2062	2046	2100	2070	19	620	100	1280	5	1	19048582	392	14.61	1.88	12	0.55	141.00	1096.00	3260	20230706	-36.81	1855	20230103	11.05	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1855	11.05	20230103	2.89	N	331380	100	19 억		353158	N	N	0	N	00	N
63	20231219	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-25	5	-1.20	214508015	105032	220.41	2085	2085	2020	2700	1460	2080	2042.31	1.85	0	3600	2106	2092	2076	2062	2046	2100	2070	19	620	100	1280	5	1	19048582	391	14.57	1.88	12	0.55	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.89	N	331380	100	19 억		353158	N	N	0	N	00	N
64	20231219	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-25	5	-1.20	207942530	101837	213.71	2085	2085	2020	2700	1460	2080	2041.92	1.85	0	3945	2106	2092	2076	2062	2046	2100	2070	19	620	100	1280	5	1	19048582	391	14.57	1.88	12	0.53	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.89	N	331380	100	19 억		353158	N	N	0	N	00	N
65	20231219	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	-15	5	-0.72	40216850	19519	40.96	2085	2085	2045	2700	1460	2080	2060.39	1.85	0	-2956	2106	2092	2076	2062	2046	2100	2070	19	620	100	1280	5	1	19048582	393	14.65	1.88	12	0.10	141.00	1096.00	3260	20230706	-36.66	1855	20230103	11.32	3260	-36.66	20230706	1855	11.32	20230103	3260	-36.66	20230706	1855	11.32	20230103	2.89	N	331380	100	19 억		353158	N	N	0	N	00	N
66	20231218	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	15	2	0.73	97831315	47153	48.64	2065	2090	2060	2680	1450	2065	2074.75	1.79	0	13002	2115	2090	2075	2050	2035	2082	2042	19	615	100	1280	5	1	19048582	396	14.75	1.90	12	0.25	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	2.91	N	331380	100	19 억		340156	N	N	0	N	00	N
67	20231218	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	15	2	0.73	95066840	45822	47.27	2065	2090	2060	2680	1450	2065	2074.70	1.79	0	12127	2115	2090	2075	2050	2035	2082	2042	19	615	100	1280	5	1	19048582	396	14.75	1.90	12	0.24	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	2.91	N	331380	100	19 억		340156	N	N	0	N	00	N
68	20231218	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	10	2	0.48	90741210	43744	45.12	2065	2090	2060	2680	1450	2065	2074.37	1.79	0	12441	2115	2090	2075	2050	2035	2082	2042	19	615	100	1280	5	1	19048582	395	14.72	1.89	12	0.23	141.00	1096.00	3260	20230706	-36.35	1855	20230103	11.86	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1855	11.86	20230103	2.91	N	331380	100	19 억		340156	N	N	0	N	00	N
69	20231218	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	5	2	0.24	85706655	41319	42.62	2065	2090	2060	2680	1450	2065	2074.27	1.79	0	12041	2115	2090	2075	2050	2035	2082	2042	19	615	100	1280	5	1	19048582	394	14.68	1.89	12	0.22	141.00	1096.00	3260	20230706	-36.50	1855	20230103	11.59	3260	-36.50	20230706	1855	11.59	20230103	3260	-36.50	20230706	1855	11.59	20230103	2.91	N	331380	100	19 억		340156	N	N	0	N	00	N
70	20231218	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	5	2	0.24	59398205	28610	29.51	2065	2090	2060	2680	1450	2065	2076.13	1.79	0	11410	2115	2090	2075	2050	2035	2082	2042	19	615	100	1280	5	1	19048582	394	14.68	1.89	12	0.15	141.00	1096.00	3260	20230706	-36.50	1855	20230103	11.59	3260	-36.50	20230706	1855	11.59	20230103	3260	-36.50	20230706	1855	11.59	20230103	2.91	N	331380	100	19 억		340156	N	N	0	N	00	N
71	20231218	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	10	2	0.48	57091350	27498	28.37	2065	2090	2060	2680	1450	2065	2076.20	1.79	0	11129	2115	2090	2075	2050	2035	2082	2042	19	615	100	1280	5	1	19048582	395	14.72	1.89	12	0.14	141.00	1096.00	3260	20230706	-36.35	1855	20230103	11.86	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1855	11.86	20230103	2.91	N	331380	100	19 억		340156	N	N	0	N	00	N
72	20231218	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	10	2	0.48	38244790	18419	19.00	2065	2090	2060	2680	1450	2065	2076.38	1.79	0	6863	2115	2090	2075	2050	2035	2082	2042	19	615	100	1280	5	1	19048582	395	14.72	1.89	12	0.10	141.00	1096.00	3260	20230706	-36.35	1855	20230103	11.86	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1855	11.86	20230103	2.91	N	331380	100	19 억		340156	N	N	0	N	00	N
73	20231218	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	20	2	0.97	12727530	6123	6.32	2065	2085	2065	2680	1450	2065	2078.64	1.79	0	2322	2115	2090	2075	2050	2035	2082	2042	19	615	100	1280	5	1	19048582	397	14.79	1.90	12	0.03	141.00	1096.00	3260	20230706	-36.04	1855	20230103	12.40	3260	-36.04	20230706	1855	12.40	20230103	3260	-36.04	20230706	1855	12.40	20230103	2.91	N	331380	100	19 억		340156	N	N	0	N	00	N
74	20231215	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	-35	5	-1.67	200833995	96891	103.34	2100	2100	2060	2730	1470	2100	2072.78	1.76	0	5277	2180	2140	2100	2060	2020	2120	2040	19	630	100	1300	5	1	19048582	393	14.65	1.88	12	0.51	141.00	1096.00	3260	20230706	-36.66	1855	20230103	11.32	3260	-36.66	20230706	1855	11.32	20230103	3260	-36.66	20230706	1855	11.32	20230103	2.92	N	331380	100	19 억		334879	N	N	0	N	00	N
75	20231215	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-25	5	-1.19	179316985	86522	92.28	2100	2100	2060	2730	1470	2100	2072.50	1.76	0	6290	2180	2140	2100	2060	2020	2120	2040	19	630	100	1300	5	1	19048582	395	14.72	1.89	12	0.45	141.00	1096.00	3260	20230706	-36.35	1855	20230103	11.86	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1855	11.86	20230103	2.92	N	331380	100	19 억		334879	N	N	0	N	00	N
76	20231215	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-25	5	-1.19	160677760	77499	82.66	2100	2100	2060	2730	1470	2100	2073.29	1.76	0	6255	2180	2140	2100	2060	2020	2120	2040	19	630	100	1300	5	1	19048582	395	14.72	1.89	12	0.41	141.00	1096.00	3260	20230706	-36.35	1855	20230103	11.86	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1855	11.86	20230103	2.92	N	331380	100	19 억		334879	N	N	0	N	00	N
77	20231215	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-25	5	-1.19	145001765	69929	74.58	2100	2100	2060	2730	1470	2100	2073.56	1.76	0	6848	2180	2140	2100	2060	2020	2120	2040	19	630	100	1300	5	1	19048582	395	14.72	1.89	12	0.37	141.00	1096.00	3260	20230706	-36.35	1855	20230103	11.86	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1855	11.86	20230103	2.92	N	331380	100	19 억		334879	N	N	0	N	00	N
78	20231215	121105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-30	5	-1.43	129162840	62289	66.43	2100	2100	2060	2730	1470	2100	2073.61	1.76	0	8563	2180	2140	2100	2060	2020	2120	2040	19	630	100	1300	5	1	19048582	394	14.68	1.89	12	0.33	141.00	1096.00	3260	20230706	-36.50	1855	20230103	11.59	3260	-36.50	20230706	1855	11.59	20230103	3260	-36.50	20230706	1855	11.59	20230103	2.92	N	331380	100	19 억		334879	N	N	0	N	00	N
79	20231215	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-15	5	-0.71	109665470	52883	56.40	2100	2100	2060	2730	1470	2100	2073.74	1.76	0	9060	2180	2140	2100	2060	2020	2120	2040	19	630	100	1300	5	1	19048582	397	14.79	1.90	12	0.28	141.00	1096.00	3260	20230706	-36.04	1855	20230103	12.40	3260	-36.04	20230706	1855	12.40	20230103	3260	-36.04	20230706	1855	12.40	20230103	2.92	N	331380	100	19 억		334879	N	N	0	N	00	N
80	20231215	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-20	5	-0.95	68029565	32738	34.92	2100	2100	2070	2730	1470	2100	2078.00	1.76	0	9367	2180	2140	2100	2060	2020	2120	2040	19	630	100	1300	5	1	19048582	396	14.75	1.90	12	0.17	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	2.92	N	331380	100	19 억		334879	N	N	0	N	00	N
81	20231215	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-15	5	-0.71	1842010	879	0.94	2100	2100	2085	2730	1470	2100	2095.57	1.76	0	-57	2180	2140	2100	2060	2020	2120	2040	19	630	100	1300	5	1	19048582	397	14.79	1.90	12	0.00	141.00	1096.00	3260	20230706	-36.04	1855	20230103	12.40	3260	-36.04	20230706	1855	12.40	20230103	3260	-36.04	20230706	1855	12.40	20230103	2.92	N	331380	100	19 억		334879	N	N	0	N	00	N
82	20231214	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-10	5	-0.47	196420210	93760	62.65	2110	2140	2060	2740	1480	2110	2094.92	1.83	0	-13081	2223	2166	2123	2066	2023	2145	2045	19	630	100	1300	5	1	19048582	400	14.89	1.92	12	0.49	141.00	1096.00	3260	20230706	-35.58	1855	20230103	13.21	3260	-35.58	20230706	1855	13.21	20230103	3260	-35.58	20230706	1855	13.21	20230103	2.95	N	331380	100	19 억		347960	N	N	0	N	00	N
83	20231214	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-40	5	-1.90	169683470	80976	54.11	2110	2140	2060	2740	1480	2110	2095.48	1.83	0	-12664	2223	2166	2123	2066	2023	2145	2045	19	630	100	1300	5	1	19048582	394	14.68	1.89	12	0.43	141.00	1096.00	3260	20230706	-36.50	1855	20230103	11.59	3260	-36.50	20230706	1855	11.59	20230103	3260	-36.50	20230706	1855	11.59	20230103	2.95	N	331380	100	19 억		347960	N	N	0	N	00	N
84	20231214	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-25	5	-1.18	123804255	58843	39.32	2110	2140	2085	2740	1480	2110	2103.97	1.83	0	-9959	2223	2166	2123	2066	2023	2145	2045	19	630	100	1300	5	1	19048582	397	14.79	1.90	12	0.31	141.00	1096.00	3260	20230706	-36.04	1855	20230103	12.40	3260	-36.04	20230706	1855	12.40	20230103	3260	-36.04	20230706	1855	12.40	20230103	2.95	N	331380	100	19 억		347960	N	N	0	N	00	N
85	20231214	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-20	5	-0.95	99475470	47196	31.54	2110	2140	2085	2740	1480	2110	2107.71	1.83	0	-9756	2223	2166	2123	2066	2023	2145	2045	19	630	100	1300	5	1	19048582	398	14.82	1.91	12	0.25	141.00	1096.00	3260	20230706	-35.89	1855	20230103	12.67	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1855	12.67	20230103	2.95	N	331380	100	19 억		347960	N	N	0	N	00	N
86	20231214	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-20	5	-0.95	90787035	43038	28.76	2110	2140	2090	2740	1480	2110	2109.46	1.83	0	-9137	2223	2166	2123	2066	2023	2145	2045	19	630	100	1300	5	1	19048582	398	14.82	1.91	12	0.23	141.00	1096.00	3260	20230706	-35.89	1855	20230103	12.67	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1855	12.67	20230103	2.95	N	331380	100	19 억		347960	N	N	0	N	00	N
87	20231214	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-10	5	-0.47	71220120	33692	22.51	2110	2140	2100	2740	1480	2110	2113.86	1.83	0	-7849	2223	2166	2123	2066	2023	2145	2045	19	630	100	1300	5	1	19048582	400	14.89	1.92	12	0.18	141.00	1096.00	3260	20230706	-35.58	1855	20230103	13.21	3260	-35.58	20230706	1855	13.21	20230103	3260	-35.58	20230706	1855	13.21	20230103	2.95	N	331380	100	19 억		347960	N	N	0	N	00	N
88	20231214	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	0	3	0.00	33180990	15635	10.45	2110	2140	2110	2740	1480	2110	2122.23	1.83	0	78	2223	2166	2123	2066	2023	2145	2045	19	630	100	1300	5	1	19048582	402	14.96	1.93	12	0.08	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	2.95	N	331380	100	19 억		347960	N	N	0	N	00	N
89	20231214	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	30	2	1.42	4354080	2057	1.37	2110	2140	2110	2740	1480	2110	2116.74	1.83	0	226	2223	2166	2123	2066	2023	2145	2045	19	630	100	1300	5	1	19048582	408	15.18	1.95	12	0.01	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.95	N	331380	100	19 억		347960	N	N	0	N	00	N
90	20231213	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-10	5	-0.47	315042350	149487	229.48	2150	2180	2080	2755	1485	2120	2107.49	1.72	0	18874	2173	2146	2128	2101	2083	2137	2092	19	635	100	1310	5	1	19048582	402	14.96	1.93	12	0.78	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	2.96	N	331380	100	19 억		327197	N	N	0	N	00	N
91	20231213	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-35	5	-1.65	298491620	141618	217.40	2150	2180	2080	2755	1485	2120	2107.72	1.72	0	18681	2173	2146	2128	2101	2083	2137	2092	19	635	100	1310	5	1	19048582	397	14.79	1.90	12	0.74	141.00	1096.00	3260	20230706	-36.04	1855	20230103	12.40	3260	-36.04	20230706	1855	12.40	20230103	3260	-36.04	20230706	1855	12.40	20230103	2.96	N	331380	100	19 억		327197	N	N	0	N	00	N
92	20231213	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-25	5	-1.18	279474675	132510	203.42	2150	2180	2080	2755	1485	2120	2109.08	1.72	0	18126	2173	2146	2128	2101	2083	2137	2092	19	635	100	1310	5	1	19048582	399	14.86	1.91	12	0.70	141.00	1096.00	3260	20230706	-35.74	1855	20230103	12.94	3260	-35.74	20230706	1855	12.94	20230103	3260	-35.74	20230706	1855	12.94	20230103	2.96	N	331380	100	19 억		327197	N	N	0	N	00	N
93	20231213	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-10	5	-0.47	220310005	104411	160.28	2150	2180	2080	2755	1485	2120	2110.03	1.72	0	5292	2173	2146	2128	2101	2083	2137	2092	19	635	100	1310	5	1	19048582	402	14.96	1.93	12	0.55	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	2.96	N	331380	100	19 억		327197	N	N	0	N	00	N
94	20231213	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-20	5	-0.94	112266705	52857	81.14	2150	2180	2095	2755	1485	2120	2123.97	1.72	0	-155	2173	2146	2128	2101	2083	2137	2092	19	635	100	1310	5	1	19048582	400	14.89	1.92	12	0.28	141.00	1096.00	3260	20230706	-35.58	1855	20230103	13.21	3260	-35.58	20230706	1855	13.21	20230103	3260	-35.58	20230706	1855	13.21	20230103	2.96	N	331380	100	19 억		327197	N	N	0	N	00	N
95	20231213	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-10	5	-0.47	110797600	52160	80.07	2150	2180	2095	2755	1485	2120	2124.19	1.72	0	-53	2173	2146	2128	2101	2083	2137	2092	19	635	100	1310	5	1	19048582	402	14.96	1.93	12	0.27	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	2.96	N	331380	100	19 억		327197	N	N	0	N	00	N
96	20231213	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-20	5	-0.94	98383460	46260	71.01	2150	2180	2100	2755	1485	2120	2126.75	1.72	0	-445	2173	2146	2128	2101	2083	2137	2092	19	635	100	1310	5	1	19048582	400	14.89	1.92	12	0.24	141.00	1096.00	3260	20230706	-35.58	1855	20230103	13.21	3260	-35.58	20230706	1855	13.21	20230103	3260	-35.58	20230706	1855	13.21	20230103	2.96	N	331380	100	19 억		327197	N	N	0	N	00	N
97	20231213	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	40	2	1.89	32585455	15036	23.08	2150	2180	2145	2755	1485	2120	2167.16	1.72	0	-1339	2173	2146	2128	2101	2083	2137	2092	19	635	100	1310	5	1	19048582	411	15.32	1.97	12	0.08	141.00	1096.00	3260	20230706	-33.74	1855	20230103	16.44	3260	-33.74	20230706	1855	16.44	20230103	3260	-33.74	20230706	1855	16.44	20230103	2.96	N	331380	100	19 억		327197	N	N	0	N	00	N
98	20231212	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-30	5	-1.40	138445870	65142	79.78	2150	2155	2110	2795	1505	2150	2125.29	1.72	0	-340	2230	2190	2145	2105	2060	2210	2125	19	645	100	1330	5	1	19048582	404	15.04	1.93	12	0.34	141.00	1096.00	3260	20230706	-34.97	1855	20230103	14.29	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1855	14.29	20230103	2.99	N	331380	100	19 억		327537	N	N	0	N	00	N
99	20231212	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-25	5	-1.16	134931755	63486	77.75	2150	2155	2110	2795	1505	2150	2125.38	1.72	0	-653	2230	2190	2145	2105	2060	2210	2125	19	645	100	1330	5	1	19048582	405	15.07	1.94	12	0.33	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	2.99	N	331380	100	19 억		327537	N	N	0	N	00	N
100	20231212	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-20	5	-0.93	127078680	59805	73.24	2150	2155	2110	2795	1505	2150	2124.88	1.72	0	-792	2230	2190	2145	2105	2060	2210	2125	19	645	100	1330	5	1	19048582	406	15.11	1.94	12	0.31	141.00	1096.00	3260	20230706	-34.66	1855	20230103	14.82	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1855	14.82	20230103	2.99	N	331380	100	19 억		327537	N	N	0	N	00	N
101	20231212	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-30	5	-1.40	105131265	49511	60.64	2150	2155	2110	2795	1505	2150	2123.39	1.72	0	-2233	2230	2190	2145	2105	2060	2210	2125	19	645	100	1330	5	1	19048582	404	15.04	1.93	12	0.26	141.00	1096.00	3260	20230706	-34.97	1855	20230103	14.29	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1855	14.29	20230103	2.99	N	331380	100	19 억		327537	N	N	0	N	00	N
102	20231212	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-40	5	-1.86	87316860	41080	50.31	2150	2155	2110	2795	1505	2150	2125.53	1.72	0	-1776	2230	2190	2145	2105	2060	2210	2125	19	645	100	1330	5	1	19048582	402	14.96	1.93	12	0.22	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	2.99	N	331380	100	19 억		327537	N	N	0	N	00	N
103	20231212	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-40	5	-1.86	85598590	40266	49.31	2150	2155	2110	2795	1505	2150	2125.83	1.72	0	-1776	2230	2190	2145	2105	2060	2210	2125	19	645	100	1330	5	1	19048582	402	14.96	1.93	12	0.21	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	2.99	N	331380	100	19 억		327537	N	N	0	N	00	N
104	20231212	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-20	5	-0.93	48367300	22656	27.75	2150	2155	2115	2795	1505	2150	2134.86	1.72	0	-6135	2230	2190	2145	2105	2060	2210	2125	19	645	100	1330	5	1	19048582	406	15.11	1.94	12	0.12	141.00	1096.00	3260	20230706	-34.66	1855	20230103	14.82	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1855	14.82	20230103	2.99	N	331380	100	19 억		327537	N	N	0	N	00	N
105	20231212	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	5	2	0.23	13058650	6063	7.43	2150	2155	2150	2795	1505	2150	2153.83	1.72	0	-5583	2230	2190	2145	2105	2060	2210	2125	19	645	100	1330	5	1	19048582	410	15.28	1.97	12	0.03	141.00	1096.00	3260	20230706	-33.90	1855	20230103	16.17	3260	-33.90	20230706	1855	16.17	20230103	3260	-33.90	20230706	1855	16.17	20230103	2.99	N	331380	100	19 억		327537	N	N	0	N	00	N
106	20231211	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	60	2	2.87	174975965	81648	184.95	2130	2185	2100	2715	1465	2090	2143.05	1.66	-8862	2048	2126	2107	2081	2062	2036	2117	2072	19	625	100	1290	5	1	19048582	410	15.25	1.96	12	0.43	141.00	1096.00	3260	20230706	-34.05	1855	20230103	15.90	3260	-34.05	20230706	1855	15.90	20230103	3260	-34.05	20230706	1855	15.90	20230103	3.03	N	331380	100	19 억		316627	N	N	0	N	00	N
107	20231211	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	40	2	1.91	166729860	77793	176.21	2130	2185	2100	2715	1465	2090	2143.25	1.66	-8862	274	2126	2107	2081	2062	2036	2117	2072	19	625	100	1290	5	1	19048582	406	15.11	1.94	12	0.41	141.00	1096.00	3260	20230706	-34.66	1855	20230103	14.82	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1855	14.82	20230103	3.03	N	331380	100	19 억		316627	N	N	0	N	00	N
108	20231211	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	50	2	2.39	146476500	68326	154.77	2130	2185	2100	2715	1465	2090	2143.79	1.66	-8862	1125	2126	2107	2081	2062	2036	2117	2072	19	625	100	1290	5	1	19048582	408	15.18	1.95	12	0.36	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	3.03	N	331380	100	19 억		316627	N	N	0	N	00	N
109	20231211	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	55	2	2.63	140929300	65730	148.89	2130	2185	2100	2715	1465	2090	2144.06	1.66	-8862	1221	2126	2107	2081	2062	2036	2117	2072	19	625	100	1290	5	1	19048582	409	15.21	1.96	12	0.35	141.00	1096.00	3260	20230706	-34.20	1855	20230103	15.63	3260	-34.20	20230706	1855	15.63	20230103	3260	-34.20	20230706	1855	15.63	20230103	3.03	N	331380	100	19 억		316627	N	N	0	N	00	N
110	20231211	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	50	2	2.39	133983400	62484	141.54	2130	2185	2100	2715	1465	2090	2144.28	1.66	-8862	1045	2126	2107	2081	2062	2036	2117	2072	19	625	100	1290	5	1	19048582	408	15.18	1.95	12	0.33	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	3.03	N	331380	100	19 억		316627	N	N	0	N	00	N
111	20231211	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	60	2	2.87	118429910	55236	125.12	2130	2185	2100	2715	1465	2090	2144.07	1.66	-8862	1001	2126	2107	2081	2062	2036	2117	2072	19	625	100	1290	5	1	19048582	410	15.25	1.96	12	0.29	141.00	1096.00	3260	20230706	-34.05	1855	20230103	15.90	3260	-34.05	20230706	1855	15.90	20230103	3260	-34.05	20230706	1855	15.90	20230103	3.03	N	331380	100	19 억		316627	N	N	0	N	00	N
112	20231211	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	55	2	2.63	114069390	53198	120.50	2130	2185	2100	2715	1465	2090	2144.24	1.66	-8862	719	2126	2107	2081	2062	2036	2117	2072	19	625	100	1290	5	1	19048582	409	15.21	1.96	12	0.28	141.00	1096.00	3260	20230706	-34.20	1855	20230103	15.63	3260	-34.20	20230706	1855	15.63	20230103	3260	-34.20	20230706	1855	15.63	20230103	3.03	N	331380	100	19 억		316627	N	N	0	N	00	N
113	20231211	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	50	2	2.39	53122675	24729	56.02	2130	2185	2100	2715	1465	2090	2148.19	1.66	-8862	-5663	2126	2107	2081	2062	2036	2117	2072	19	625	100	1290	5	1	19048582	408	15.18	1.95	12	0.13	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	3.03	N	331380	100	19 억		316627	N	N	0	N	00	N
114	20231208	161018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2090	35	2	1.70	91760210	44147	84.04	2055	2100	2055	2670	1440	2055	2078.52	1.66	0	8862	2105	2080	2060	2035	2015	2077	2032	19	615	100	1270	5	1	19048582	398	14.82	1.91	12	0.23	141.00	1096.00	3260	20230706	-35.89	1855	20230103	12.67	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1855	12.67	20230103	2.94	N	331380	100	19 억		316627	N	N	0	N	00	N
115	20231208	151021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2090	35	2	1.70	87175520	41951	79.86	2055	2100	2055	2670	1440	2055	2078.03	1.66	0	7860	2105	2080	2060	2035	2015	2077	2032	19	615	100	1270	5	1	19048582	398	14.82	1.91	12	0.22	141.00	1096.00	3260	20230706	-35.89	1855	20230103	12.67	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1855	12.67	20230103	2.94	N	331380	100	19 억		316627	N	N	0	N	00	N
116	20231208	141020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2080	25	2	1.22	81896375	39416	75.03	2055	2100	2055	2670	1440	2055	2077.74	1.66	0	7535	2105	2080	2060	2035	2015	2077	2032	19	615	100	1270	5	1	19048582	396	14.75	1.90	12	0.21	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	2.94	N	331380	100	19 억		316627	N	N	0	N	00	N
117	20231208	131018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2075	20	2	0.97	61060510	29396	55.96	2055	2100	2055	2670	1440	2055	2077.17	1.66	0	2358	2105	2080	2060	2035	2015	2077	2032	19	615	100	1270	5	1	19048582	395	14.72	1.89	12	0.15	141.00	1096.00	3260	20230706	-36.35	1855	20230103	11.86	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1855	11.86	20230103	2.94	N	331380	100	19 억		316627	N	N	0	N	00	N
118	20231208	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2075	20	2	0.97	55956495	26934	51.27	2055	2100	2055	2670	1440	2055	2077.54	1.66	0	2716	2105	2080	2060	2035	2015	2077	2032	19	615	100	1270	5	1	19048582	395	14.72	1.89	12	0.14	141.00	1096.00	3260	20230706	-36.35	1855	20230103	11.86	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1855	11.86	20230103	2.94	N	331380	100	19 억		316627	N	N	0	N	00	N
119	20231208	111011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2090	35	2	1.70	49360910	23768	45.25	2055	2100	2055	2670	1440	2055	2076.78	1.66	0	1912	2105	2080	2060	2035	2015	2077	2032	19	615	100	1270	5	1	19048582	398	14.82	1.91	12	0.12	141.00	1096.00	3260	20230706	-35.89	1855	20230103	12.67	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1855	12.67	20230103	2.94	N	331380	100	19 억		316627	N	N	0	N	00	N
120	20231208	101020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2075	20	2	0.97	15954500	7747	14.75	2055	2090	2055	2670	1440	2055	2059.44	1.66	0	2874	2105	2080	2060	2035	2015	2077	2032	19	615	100	1270	5	1	19048582	395	14.72	1.89	12	0.04	141.00	1096.00	3260	20230706	-36.35	1855	20230103	11.86	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1855	11.86	20230103	2.94	N	331380	100	19 억		316627	N	N	0	N	00	N
121	20231208	091009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	0	3	0.00	11702710	5690	10.83	2055	2070	2055	2670	1440	2055	2056.72	1.66	0	2478	2105	2080	2060	2035	2015	2077	2032	19	615	100	1270	5	1	19048582	391	14.57	1.88	12	0.03	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.94	N	331380	100	19 억		316627	N	N	0	N	00	N
122	20231207	161014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	0	3	0.00	108064385	52531	27.72	2055	2085	2040	2670	1440	2055	2057.15	1.74	0	-15616	2148	2101	2058	2011	1968	2125	2035	19	615	100	1270	5	1	19048582	391	14.57	1.88	12	0.28	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.95	N	331380	100	19 억		332243	N	N	0	N	00	N
123	20231207	151014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2050	-5	5	-0.24	93188835	45256	23.89	2055	2085	2040	2670	1440	2055	2059.15	1.74	0	-14654	2148	2101	2058	2011	1968	2125	2035	19	615	100	1270	5	1	19048582	390	14.54	1.87	12	0.24	141.00	1096.00	3260	20230706	-37.12	1855	20230103	10.51	3260	-37.12	20230706	1855	10.51	20230103	3260	-37.12	20230706	1855	10.51	20230103	2.95	N	331380	100	19 억		332243	N	N	0	N	00	N
124	20231207	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2060	5	2	0.24	79779505	38760	20.46	2055	2085	2040	2670	1440	2055	2058.29	1.74	0	-14604	2148	2101	2058	2011	1968	2125	2035	19	615	100	1270	5	1	19048582	392	14.61	1.88	12	0.20	141.00	1096.00	3260	20230706	-36.81	1855	20230103	11.05	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1855	11.05	20230103	2.95	N	331380	100	19 억		332243	N	N	0	N	00	N
125	20231207	131009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2080	25	2	1.22	73761700	35853	18.92	2055	2085	2040	2670	1440	2055	2057.34	1.74	0	-13627	2148	2101	2058	2011	1968	2125	2035	19	615	100	1270	5	1	19048582	396	14.75	1.90	12	0.19	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	2.95	N	331380	100	19 억		332243	N	N	0	N	00	N
126	20231207	121011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2050	-5	5	-0.24	63551655	30906	16.31	2055	2080	2040	2670	1440	2055	2056.29	1.74	0	-13537	2148	2101	2058	2011	1968	2125	2035	19	615	100	1270	5	1	19048582	390	14.54	1.87	12	0.16	141.00	1096.00	3260	20230706	-37.12	1855	20230103	10.51	3260	-37.12	20230706	1855	10.51	20230103	3260	-37.12	20230706	1855	10.51	20230103	2.95	N	331380	100	19 억		332243	N	N	0	N	00	N
127	20231207	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2065	10	2	0.49	58313975	28356	14.97	2055	2080	2040	2670	1440	2055	2056.50	1.74	0	-13134	2148	2101	2058	2011	1968	2125	2035	19	615	100	1270	5	1	19048582	393	14.65	1.88	12	0.15	141.00	1096.00	3260	20230706	-36.66	1855	20230103	11.32	3260	-36.66	20230706	1855	11.32	20230103	3260	-36.66	20230706	1855	11.32	20230103	2.95	N	331380	100	19 억		332243	N	N	0	N	00	N
128	20231207	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2050	-5	5	-0.24	44182900	21451	11.32	2055	2080	2050	2670	1440	2055	2059.71	1.74	0	-10403	2148	2101	2058	2011	1968	2125	2035	19	615	100	1270	5	1	19048582	390	14.54	1.87	12	0.11	141.00	1096.00	3260	20230706	-37.12	1855	20230103	10.51	3260	-37.12	20230706	1855	10.51	20230103	3260	-37.12	20230706	1855	10.51	20230103	2.95	N	331380	100	19 억		332243	N	N	0	N	00	N
129	20231207	091011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	0	3	0.00	12481525	6069	3.20	2055	2080	2055	2670	1440	2055	2056.60	1.74	0	-64	2148	2101	2058	2011	1968	2125	2035	19	615	100	1270	5	1	19048582	391	14.57	1.88	12	0.03	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.95	N	331380	100	19 억		332243	N	N	0	N	00	N
130	20231206	161000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	15	2	0.74	389916040	189234	243.46	2035	2105	2015	2650	1430	2040	2060.67	1.65	0	17225	2093	2066	2033	2006	1973	2080	2020	19	610	100	1260	5	1	19048582	391	14.57	1.88	12	0.99	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.92	N	331380	100	19 억		313491	N	N	0	N	00	N
131	20231206	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2080	40	2	1.96	365529660	177425	228.27	2035	2105	2015	2650	1430	2040	2060.36	1.65	0	20135	2093	2066	2033	2006	1973	2080	2020	19	610	100	1260	5	1	19048582	396	14.75	1.90	12	0.93	141.00	1096.00	3260	20230706	-36.20	1855	20230103	12.13	3260	-36.20	20230706	1855	12.13	20230103	3260	-36.20	20230706	1855	12.13	20230103	2.92	N	331380	100	19 억		313491	N	N	0	N	00	N
132	20231206	141012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2075	35	2	1.72	352861890	171318	220.41	2035	2105	2015	2650	1430	2040	2059.86	1.65	0	20081	2093	2066	2033	2006	1973	2080	2020	19	610	100	1260	5	1	19048582	395	14.72	1.89	12	0.90	141.00	1096.00	3260	20230706	-36.35	1855	20230103	11.86	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1855	11.86	20230103	2.92	N	331380	100	19 억		313491	N	N	0	N	00	N
133	20231206	131000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2075	35	2	1.72	333422755	161915	208.32	2035	2105	2015	2650	1430	2040	2059.43	1.65	0	19546	2093	2066	2033	2006	1973	2080	2020	19	610	100	1260	5	1	19048582	395	14.72	1.89	12	0.85	141.00	1096.00	3260	20230706	-36.35	1855	20230103	11.86	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1855	11.86	20230103	2.92	N	331380	100	19 억		313491	N	N	0	N	00	N
134	20231206	120955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2085	45	2	2.21	306540440	148993	191.69	2035	2105	2015	2650	1430	2040	2057.59	1.65	0	17928	2093	2066	2033	2006	1973	2080	2020	19	610	100	1260	5	1	19048582	397	14.79	1.90	12	0.78	141.00	1096.00	3260	20230706	-36.04	1855	20230103	12.40	3260	-36.04	20230706	1855	12.40	20230103	3260	-36.04	20230706	1855	12.40	20230103	2.92	N	331380	100	19 억		313491	N	N	0	N	00	N
135	20231206	111014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2090	50	2	2.45	295897065	143893	185.13	2035	2105	2015	2650	1430	2040	2056.54	1.65	0	16294	2093	2066	2033	2006	1973	2080	2020	19	610	100	1260	5	1	19048582	398	14.82	1.91	12	0.76	141.00	1096.00	3260	20230706	-35.89	1855	20230103	12.67	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1855	12.67	20230103	2.92	N	331380	100	19 억		313491	N	N	0	N	00	N
136	20231206	101003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2020	-20	5	-0.98	120793400	59480	76.53	2035	2060	2015	2650	1430	2040	2030.59	1.65	0	7938	2093	2066	2033	2006	1973	2080	2020	19	610	100	1260	5	1	19048582	385	14.33	1.84	12	0.31	141.00	1096.00	3260	20230706	-38.04	1855	20230103	8.89	3260	-38.04	20230706	1855	8.89	20230103	3260	-38.04	20230706	1855	8.89	20230103	2.92	N	331380	100	19 억		313491	N	N	0	N	00	N
137	20231206	091004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	15	2	0.74	12199735	5972	7.68	2035	2055	2030	2650	1430	2040	2043.77	1.65	0	-1932	2093	2066	2033	2006	1973	2080	2020	19	610	100	1260	5	1	19048582	391	14.57	1.88	12	0.03	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.92	N	331380	100	19 억		313491	N	N	0	N	00	N
138	20231205	161007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2040	15	2	0.74	156976020	77216	56.55	2025	2060	2000	2630	1420	2025	2032.95	1.64	0	1269	2101	2062	2041	2002	1981	2052	1992	19	605	100	1250	5	1	19048582	389	14.47	1.86	12	0.41	141.00	1096.00	3260	20230706	-37.42	1855	20230103	9.97	3260	-37.42	20230706	1855	9.97	20230103	3260	-37.42	20230706	1855	9.97	20230103	2.94	N	331380	100	19 억		313170	N	N	0	N	00	N
139	20231205	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	-10	5	-0.49	153369105	75443	55.25	2025	2060	2000	2630	1420	2025	2032.91	1.64	0	2269	2101	2062	2041	2002	1981	2052	1992	19	605	100	1250	5	1	19048582	384	14.29	1.84	12	0.40	141.00	1096.00	3260	20230706	-38.19	1855	20230103	8.63	3260	-38.19	20230706	1855	8.63	20230103	3260	-38.19	20230706	1855	8.63	20230103	2.94	N	331380	100	19 억		313170	N	N	0	N	00	N
140	20231205	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2040	15	2	0.74	109708970	53909	39.48	2025	2060	2000	2630	1420	2025	2035.08	1.64	0	1348	2101	2062	2041	2002	1981	2052	1992	19	605	100	1250	5	1	19048582	389	14.47	1.86	12	0.28	141.00	1096.00	3260	20230706	-37.42	1855	20230103	9.97	3260	-37.42	20230706	1855	9.97	20230103	3260	-37.42	20230706	1855	9.97	20230103	2.94	N	331380	100	19 억		313170	N	N	0	N	00	N
141	20231205	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2050	25	2	1.23	84442840	41536	30.42	2025	2060	2000	2630	1420	2025	2033.00	1.64	0	7949	2101	2062	2041	2002	1981	2052	1992	19	605	100	1250	5	1	19048582	390	14.54	1.87	12	0.22	141.00	1096.00	3260	20230706	-37.12	1855	20230103	10.51	3260	-37.12	20230706	1855	10.51	20230103	3260	-37.12	20230706	1855	10.51	20230103	2.94	N	331380	100	19 억		313170	N	N	0	N	00	N
142	20231205	120957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	30	2	1.48	77385760	38097	27.90	2025	2055	2000	2630	1420	2025	2031.28	1.64	0	8947	2101	2062	2041	2002	1981	2052	1992	19	605	100	1250	5	1	19048582	391	14.57	1.88	12	0.20	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.94	N	331380	100	19 억		313170	N	N	0	N	00	N
143	20231205	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2035	10	2	0.49	65120895	32123	23.53	2025	2045	2000	2630	1420	2025	2027.24	1.64	0	8946	2101	2062	2041	2002	1981	2052	1992	19	605	100	1250	5	1	19048582	388	14.43	1.86	12	0.17	141.00	1096.00	3260	20230706	-37.58	1855	20230103	9.70	3260	-37.58	20230706	1855	9.70	20230103	3260	-37.58	20230706	1855	9.70	20230103	2.94	N	331380	100	19 억		313170	N	N	0	N	00	N
144	20231205	101000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2045	20	2	0.99	45392945	22444	16.44	2025	2045	2000	2630	1420	2025	2022.50	1.64	0	7766	2101	2062	2041	2002	1981	2052	1992	19	605	100	1250	5	1	19048582	390	14.50	1.87	12	0.12	141.00	1096.00	3260	20230706	-37.27	1855	20230103	10.24	3260	-37.27	20230706	1855	10.24	20230103	3260	-37.27	20230706	1855	10.24	20230103	2.94	N	331380	100	19 억		313170	N	N	0	N	00	N
145	20231205	090956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2025	0	3	0.00	27750655	13770	10.08	2025	2040	2000	2630	1420	2025	2015.30	1.64	0	2226	2101	2062	2041	2002	1981	2052	1992	19	605	100	1250	5	1	19048582	386	14.36	1.85	12	0.07	141.00	1096.00	3260	20230706	-37.88	1855	20230103	9.16	3260	-37.88	20230706	1855	9.16	20230103	3260	-37.88	20230706	1855	9.16	20230103	2.94	N	331380	100	19 억		313170	N	N	0	N	00	N
146	20231204	160953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2025	-60	5	-2.88	277913825	136246	135.98	2060	2080	2020	2710	1460	2085	2039.83	1.52	0	23584	2185	2135	2090	2040	1995	2112	2017	19	625	100	1290	5	1	19048582	386	14.36	1.85	12	0.72	141.00	1096.00	3260	20230706	-37.88	1855	20230103	9.16	3260	-37.88	20230706	1855	9.16	20230103	3260	-37.88	20230706	1855	9.16	20230103	2.89	N	331380	100	19 억		289511	N	N	0	N	00	N
147	20231204	150955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2035	-50	5	-2.40	265924995	130333	130.08	2060	2080	2020	2710	1460	2085	2040.35	1.52	0	22901	2185	2135	2090	2040	1995	2112	2017	19	625	100	1290	5	1	19048582	388	14.43	1.86	12	0.68	141.00	1096.00	3260	20230706	-37.58	1855	20230103	9.70	3260	-37.58	20230706	1855	9.70	20230103	3260	-37.58	20230706	1855	9.70	20230103	2.89	N	331380	100	19 억		289511	N	N	0	N	00	N
148	20231204	140948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2040	-45	5	-2.16	252250415	123622	123.38	2060	2080	2020	2710	1460	2085	2040.50	1.52	0	24152	2185	2135	2090	2040	1995	2112	2017	19	625	100	1290	5	1	19048582	389	14.47	1.86	12	0.65	141.00	1096.00	3260	20230706	-37.42	1855	20230103	9.97	3260	-37.42	20230706	1855	9.97	20230103	3260	-37.42	20230706	1855	9.97	20230103	2.89	N	331380	100	19 억		289511	N	N	0	N	00	N
149	20231204	130948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2045	-40	5	-1.92	197097615	96452	96.26	2060	2080	2020	2710	1460	2085	2043.48	1.52	0	14762	2185	2135	2090	2040	1995	2112	2017	19	625	100	1290	5	1	19048582	390	14.50	1.87	12	0.51	141.00	1096.00	3260	20230706	-37.27	1855	20230103	10.24	3260	-37.27	20230706	1855	10.24	20230103	3260	-37.27	20230706	1855	10.24	20230103	2.89	N	331380	100	19 억		289511	N	N	0	N	00	N
150	20231204	120949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2035	-50	5	-2.40	158826345	77694	77.54	2060	2080	2020	2710	1460	2085	2044.25	1.52	0	9562	2185	2135	2090	2040	1995	2112	2017	19	625	100	1290	5	1	19048582	388	14.43	1.86	12	0.41	141.00	1096.00	3260	20230706	-37.58	1855	20230103	9.70	3260	-37.58	20230706	1855	9.70	20230103	3260	-37.58	20230706	1855	9.70	20230103	2.89	N	331380	100	19 억		289511	N	N	0	N	00	N
151	20231204	110951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2020	-65	5	-3.12	146412650	71571	71.43	2060	2080	2020	2710	1460	2085	2045.70	1.52	0	9196	2185	2135	2090	2040	1995	2112	2017	19	625	100	1290	5	1	19048582	385	14.33	1.84	12	0.38	141.00	1096.00	3260	20230706	-38.04	1855	20230103	8.89	3260	-38.04	20230706	1855	8.89	20230103	3260	-38.04	20230706	1855	8.89	20230103	2.89	N	331380	100	19 억		289511	N	N	0	N	00	N
152	20231204	100949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2060	-25	5	-1.20	86463255	42101	42.02	2060	2080	2030	2710	1460	2085	2053.71	1.52	0	7149	2185	2135	2090	2040	1995	2112	2017	19	625	100	1290	5	1	19048582	392	14.61	1.88	12	0.22	141.00	1096.00	3260	20230706	-36.81	1855	20230103	11.05	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1855	11.05	20230103	2.89	N	331380	100	19 억		289511	N	N	0	N	00	N
153	20231204	090948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	-30	5	-1.44	36409475	17782	17.75	2060	2080	2030	2710	1460	2085	2047.55	1.52	0	-351	2185	2135	2090	2040	1995	2112	2017	19	625	100	1290	5	1	19048582	391	14.57	1.88	12	0.09	141.00	1096.00	3260	20230706	-36.96	1855	20230103	10.78	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1855	10.78	20230103	2.89	N	331380	100	19 억		289511	N	N	0	N	00	N
154	20231201	160951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2085	-30	5	-1.42	207653095	99963	180.61	2110	2140	2045	2745	1485	2115	2077.30	1.55	0	-6563	2165	2140	2120	2095	2075	2130	2085	19	630	100	1310	5	1	19048582	397	14.79	1.90	12	0.52	141.00	1096.00	3260	20230706	-36.04	1855	20230103	12.40	3260	-36.04	20230706	1855	12.40	20230103	3260	-36.04	20230706	1855	12.40	20230103	3.02	N	331380	100	19 억		295900	N	N	0	N	00	N
155	20231201	150947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2070	-45	5	-2.13	200097380	96323	174.04	2110	2140	2045	2745	1485	2115	2077.36	1.55	0	-6867	2165	2140	2120	2095	2075	2130	2085	19	630	100	1310	5	1	19048582	394	14.68	1.89	12	0.51	141.00	1096.00	3260	20230706	-36.50	1855	20230103	11.59	3260	-36.50	20230706	1855	11.59	20230103	3260	-36.50	20230706	1855	11.59	20230103	3.02	N	331380	100	19 억		295900	N	N	0	N	00	N
156	20231201	140946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2060	-55	5	-2.60	175425890	84395	152.49	2110	2140	2045	2745	1485	2115	2078.63	1.55	0	-6331	2165	2140	2120	2095	2075	2130	2085	19	630	100	1310	5	1	19048582	392	14.61	1.88	12	0.44	141.00	1096.00	3260	20230706	-36.81	1855	20230103	11.05	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1855	11.05	20230103	3.02	N	331380	100	19 억		295900	N	N	0	N	00	N
157	20231201	130949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2090	-25	5	-1.18	86115685	41140	74.33	2110	2140	2080	2745	1485	2115	2093.23	1.55	0	-8536	2165	2140	2120	2095	2075	2130	2085	19	630	100	1310	5	1	19048582	398	14.82	1.91	12	0.22	141.00	1096.00	3260	20230706	-35.89	1855	20230103	12.67	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1855	12.67	20230103	3.02	N	331380	100	19 억		295900	N	N	0	N	00	N
158	20231201	120955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2100	-15	5	-0.71	83157485	39725	71.78	2110	2140	2080	2745	1485	2115	2093.33	1.55	0	-7873	2165	2140	2120	2095	2075	2130	2085	19	630	100	1310	5	1	19048582	400	14.89	1.92	12	0.21	141.00	1096.00	3260	20230706	-35.58	1855	20230103	13.21	3260	-35.58	20230706	1855	13.21	20230103	3260	-35.58	20230706	1855	13.21	20230103	3.02	N	331380	100	19 억		295900	N	N	0	N	00	N
159	20231201	110949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2105	-10	5	-0.47	75839415	36235	65.47	2110	2140	2080	2745	1485	2115	2092.99	1.55	0	-6714	2165	2140	2120	2095	2075	2130	2085	19	630	100	1310	5	1	19048582	401	14.93	1.92	12	0.19	141.00	1096.00	3260	20230706	-35.43	1855	20230103	13.48	3260	-35.43	20230706	1855	13.48	20230103	3260	-35.43	20230706	1855	13.48	20230103	3.02	N	331380	100	19 억		295900	N	N	0	N	00	N
160	20231201	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2095	-20	5	-0.95	65772445	31432	56.79	2110	2140	2080	2745	1485	2115	2092.53	1.55	0	-6967	2165	2140	2120	2095	2075	2130	2085	19	630	100	1310	5	1	19048582	399	14.86	1.91	12	0.17	141.00	1096.00	3260	20230706	-35.74	1855	20230103	12.94	3260	-35.74	20230706	1855	12.94	20230103	3260	-35.74	20230706	1855	12.94	20230103	3.02	N	331380	100	19 억		295900	N	N	0	N	00	N
161	20231201	090945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2110	-5	5	-0.24	8036010	3813	6.89	2110	2140	2100	2745	1485	2115	2107.53	1.55	0	835	2165	2140	2120	2095	2075	2130	2085	19	630	100	1310	5	1	19048582	402	14.96	1.93	12	0.02	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	3.02	N	331380	100	19 억		295900	N	N	0	N	00	N