KissMeData/048430/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	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	172854410	20746	78.92	8420	8420	8300	10850	5850	8350	8331.61	0.95	5594	1624	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.06	N	048430	500	57 억		109541	N	N	0	N	00	N
3	20231229	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	172854410	20746	78.92	8420	8420	8300	10850	5850	8350	8331.61	0.95	5594	1624	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.06	N	048430	500	57 억		109541	N	N	0	N	00	N
4	20231229	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	172854410	20746	78.92	8420	8420	8300	10850	5850	8350	8331.61	0.95	5594	1624	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.06	N	048430	500	57 억		109541	N	N	0	N	00	N
5	20231229	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	172854410	20746	78.92	8420	8420	8300	10850	5850	8350	8331.61	0.95	5594	1624	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.06	N	048430	500	57 억		109541	N	N	0	N	00	N
6	20231229	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	172854410	20746	78.92	8420	8420	8300	10850	5850	8350	8331.61	0.95	5594	1624	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.06	N	048430	500	57 억		109541	N	N	0	N	00	N
7	20231229	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	172854410	20746	78.92	8420	8420	8300	10850	5850	8350	8331.61	0.95	5594	1624	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.06	N	048430	500	57 억		109541	N	N	0	N	00	N
8	20231229	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	172854410	20746	78.92	8420	8420	8300	10850	5850	8350	8331.61	0.95	5594	1624	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.06	N	048430	500	57 억		109541	N	N	0	N	00	N
9	20231229	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	172854410	20746	78.92	8420	8420	8300	10850	5850	8350	8331.61	0.95	5594	1624	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.06	N	048430	500	57 억		109541	N	N	0	N	00	N
10	20231228	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	172594340	20715	78.81	8420	8420	8300	10850	5850	8350	8331.61	0.90	0	1624	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.06	N	048430	500	57 억		103947	N	N	0	N	00	N
11	20231228	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-20	5	-0.24	143469430	17228	65.54	8420	8420	8300	10850	5850	8350	8327.69	0.90	0	1358	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	960	111.07	0.81	12	0.15	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.06	N	048430	500	57 억		103947	N	N	0	N	00	N
12	20231228	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-20	5	-0.24	104857900	12595	47.92	8420	8420	8300	10850	5850	8350	8325.36	0.90	0	1965	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	960	111.07	0.81	12	0.11	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.06	N	048430	500	57 억		103947	N	N	0	N	00	N
13	20231228	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-20	5	-0.24	84818720	10184	38.74	8420	8420	8300	10850	5850	8350	8328.63	0.90	0	2828	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	960	111.07	0.81	12	0.09	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.06	N	048430	500	57 억		103947	N	N	0	N	00	N
14	20231228	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-20	5	-0.24	77823230	9344	35.55	8420	8420	8300	10850	5850	8350	8328.68	0.90	0	2885	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	960	111.07	0.81	12	0.08	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.06	N	048430	500	57 억		103947	N	N	0	N	00	N
15	20231228	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-10	5	-0.12	47904050	5745	21.86	8420	8420	8300	10850	5850	8350	8338.39	0.90	0	2044	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	961	111.20	0.81	12	0.05	75.00	10291.00	14000	20230629	-40.43	6840	20230103	21.93	14000	-40.43	20230629	6840	21.93	20230103	14000	-40.43	20230629	6840	21.93	20230103	3.06	N	048430	500	57 억		103947	N	N	0	N	00	N
16	20231228	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-10	5	-0.12	31044070	3719	14.15	8420	8420	8310	10850	5850	8350	8347.42	0.90	0	2054	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	961	111.20	0.81	12	0.03	75.00	10291.00	14000	20230629	-40.43	6840	20230103	21.93	14000	-40.43	20230629	6840	21.93	20230103	14000	-40.43	20230629	6840	21.93	20230103	3.06	N	048430	500	57 억		103947	N	N	0	N	00	N
17	20231228	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-20	5	-0.24	2281690	272	1.03	8420	8420	8330	10850	5850	8350	8388.57	0.90	0	-89	8443	8396	8303	8256	8163	8420	8280	58	2500	500	5170	10	1	11520000	960	111.07	0.81	12	0.00	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.06	N	048430	500	57 억		103947	N	N	0	N	00	N
18	20231227	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	30	2	0.36	217459660	26285	55.22	8210	8350	8210	10810	5830	8320	8273.15	0.86	0	390	8553	8436	8283	8166	8013	8360	8090	58	2490	500	5150	10	1	11520000	962	111.33	0.81	12	0.23	75.00	10291.00	14000	20230629	-40.36	6840	20230103	22.08	14000	-40.36	20230629	6840	22.08	20230103	14000	-40.36	20230629	6840	22.08	20230103	3.10	N	048430	500	57 억		99007	N	N	0	N	00	N
19	20231227	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-40	5	-0.48	183078200	22155	46.54	8210	8350	8210	10810	5830	8320	8263.52	0.86	0	414	8553	8436	8283	8166	8013	8360	8090	58	2490	500	5150	10	1	11520000	954	110.40	0.80	12	0.19	75.00	10291.00	14000	20230629	-40.86	6840	20230103	21.05	14000	-40.86	20230629	6840	21.05	20230103	14000	-40.86	20230629	6840	21.05	20230103	3.10	N	048430	500	57 억		99007	N	N	0	N	00	N
20	20231227	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-10	5	-0.12	143196880	17348	36.44	8210	8350	8210	10810	5830	8320	8254.37	0.86	0	-169	8553	8436	8283	8166	8013	8360	8090	58	2490	500	5150	10	1	11520000	957	110.80	0.81	12	0.15	75.00	10291.00	14000	20230629	-40.64	6840	20230103	21.49	14000	-40.64	20230629	6840	21.49	20230103	14000	-40.64	20230629	6840	21.49	20230103	3.10	N	048430	500	57 억		99007	N	N	0	N	00	N
21	20231227	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-60	5	-0.72	116298990	14110	29.64	8210	8300	8210	10810	5830	8320	8242.31	0.86	0	818	8553	8436	8283	8166	8013	8360	8090	58	2490	500	5150	10	1	11520000	952	110.13	0.80	12	0.12	75.00	10291.00	14000	20230629	-41.00	6840	20230103	20.76	14000	-41.00	20230629	6840	20.76	20230103	14000	-41.00	20230629	6840	20.76	20230103	3.10	N	048430	500	57 억		99007	N	N	0	N	00	N
22	20231227	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-70	5	-0.84	104072050	12628	26.53	8210	8300	8210	10810	5830	8320	8241.37	0.86	0	600	8553	8436	8283	8166	8013	8360	8090	58	2490	500	5150	10	1	11520000	950	110.00	0.80	12	0.11	75.00	10291.00	14000	20230629	-41.07	6840	20230103	20.61	14000	-41.07	20230629	6840	20.61	20230103	14000	-41.07	20230629	6840	20.61	20230103	3.10	N	048430	500	57 억		99007	N	N	0	N	00	N
23	20231227	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-100	5	-1.20	69331320	8417	17.68	8210	8300	8210	10810	5830	8320	8237.06	0.86	0	775	8553	8436	8283	8166	8013	8360	8090	58	2490	500	5150	10	1	11520000	947	109.60	0.80	12	0.07	75.00	10291.00	14000	20230629	-41.29	6840	20230103	20.18	14000	-41.29	20230629	6840	20.18	20230103	14000	-41.29	20230629	6840	20.18	20230103	3.10	N	048430	500	57 억		99007	N	N	0	N	00	N
24	20231227	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-70	5	-0.84	32260120	3912	8.22	8210	8300	8210	10810	5830	8320	8246.45	0.86	0	-251	8553	8436	8283	8166	8013	8360	8090	58	2490	500	5150	10	1	11520000	950	110.00	0.80	12	0.03	75.00	10291.00	14000	20230629	-41.07	6840	20230103	20.61	14000	-41.07	20230629	6840	20.61	20230103	14000	-41.07	20230629	6840	20.61	20230103	3.10	N	048430	500	57 억		99007	N	N	0	N	00	N
25	20231227	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-60	5	-0.72	7883700	960	2.02	8210	8260	8210	10810	5830	8320	8212.19	0.86	0	175	8553	8436	8283	8166	8013	8360	8090	58	2490	500	5150	10	1	11520000	952	110.13	0.80	12	0.01	75.00	10291.00	14000	20230629	-41.00	6840	20230103	20.76	14000	-41.00	20230629	6840	20.76	20230103	14000	-41.00	20230629	6840	20.76	20230103	3.10	N	048430	500	57 억		99007	N	N	0	N	00	N
26	20231226	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-80	5	-0.95	386833860	47093	75.97	8400	8400	8130	10920	5880	8400	8213.92	0.85	0	1493	8646	8522	8406	8282	8166	8465	8225	58	2520	500	5200	10	1	11520000	958	110.93	0.81	12	0.41	75.00	10291.00	14000	20230629	-40.57	6840	20230103	21.64	14000	-40.57	20230629	6840	21.64	20230103	14000	-40.57	20230629	6840	21.64	20230103	3.06	N	048430	500	57 억		97448	N	N	0	N	00	N
27	20231226	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-220	5	-2.62	346170150	42185	68.05	8400	8400	8130	10920	5880	8400	8206.00	0.85	0	2863	8646	8522	8406	8282	8166	8465	8225	58	2520	500	5200	10	1	11520000	942	109.07	0.79	12	0.37	75.00	10291.00	14000	20230629	-41.57	6840	20230103	19.59	14000	-41.57	20230629	6840	19.59	20230103	14000	-41.57	20230629	6840	19.59	20230103	3.06	N	048430	500	57 억		97448	N	N	0	N	00	N
28	20231226	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-220	5	-2.62	198427330	24079	38.84	8400	8400	8170	10920	5880	8400	8240.68	0.85	0	-3516	8646	8522	8406	8282	8166	8465	8225	58	2520	500	5200	10	1	11520000	942	109.07	0.79	12	0.21	75.00	10291.00	14000	20230629	-41.57	6840	20230103	19.59	14000	-41.57	20230629	6840	19.59	20230103	14000	-41.57	20230629	6840	19.59	20230103	3.06	N	048430	500	57 억		97448	N	N	0	N	00	N
29	20231226	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-170	5	-2.02	143435190	17377	28.03	8400	8400	8210	10920	5880	8400	8254.31	0.85	0	-1284	8646	8522	8406	8282	8166	8465	8225	58	2520	500	5200	10	1	11520000	948	109.73	0.80	12	0.15	75.00	10291.00	14000	20230629	-41.21	6840	20230103	20.32	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	6840	20.32	20230103	3.06	N	048430	500	57 억		97448	N	N	0	N	00	N
30	20231226	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-130	5	-1.55	116472690	14107	22.76	8400	8400	8210	10920	5880	8400	8256.38	0.85	0	-15	8646	8522	8406	8282	8166	8465	8225	58	2520	500	5200	10	1	11520000	953	110.27	0.80	12	0.12	75.00	10291.00	14000	20230629	-40.93	6840	20230103	20.91	14000	-40.93	20230629	6840	20.91	20230103	14000	-40.93	20230629	6840	20.91	20230103	3.06	N	048430	500	57 억		97448	N	N	0	N	00	N
31	20231226	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-120	5	-1.43	106162970	12859	20.74	8400	8400	8210	10920	5880	8400	8255.93	0.85	0	511	8646	8522	8406	8282	8166	8465	8225	58	2520	500	5200	10	1	11520000	954	110.40	0.80	12	0.11	75.00	10291.00	14000	20230629	-40.86	6840	20230103	21.05	14000	-40.86	20230629	6840	21.05	20230103	14000	-40.86	20230629	6840	21.05	20230103	3.06	N	048430	500	57 억		97448	N	N	0	N	00	N
32	20231226	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-130	5	-1.55	90229400	10931	17.63	8400	8400	8210	10920	5880	8400	8254.45	0.85	0	470	8646	8522	8406	8282	8166	8465	8225	58	2520	500	5200	10	1	11520000	953	110.27	0.80	12	0.09	75.00	10291.00	14000	20230629	-40.93	6840	20230103	20.91	14000	-40.93	20230629	6840	20.91	20230103	14000	-40.93	20230629	6840	20.91	20230103	3.06	N	048430	500	57 억		97448	N	N	0	N	00	N
33	20231226	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-100	5	-1.19	18986800	2285	3.69	8400	8400	8270	10920	5880	8400	8309.32	0.85	0	-884	8646	8522	8406	8282	8166	8465	8225	58	2520	500	5200	10	1	11520000	956	110.67	0.81	12	0.02	75.00	10291.00	14000	20230629	-40.71	6840	20230103	21.35	14000	-40.71	20230629	6840	21.35	20230103	14000	-40.71	20230629	6840	21.35	20230103	3.06	N	048430	500	57 억		97448	N	N	0	N	00	N
34	20231222	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-150	5	-1.75	511027730	60807	66.64	8510	8530	8290	11110	5990	8550	8404.02	0.90	0	-6552	8756	8652	8496	8392	8236	8680	8420	58	2560	500	5300	10	1	11520000	968	112.00	0.82	12	0.53	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	14000	-40.00	20230629	6840	22.81	20230103	14000	-40.00	20230629	6840	22.81	20230103	3.08	N	048430	500	57 억		103991	N	N	0	N	00	N
35	20231222	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-210	5	-2.46	435630550	51781	56.75	8510	8530	8340	11110	5990	8550	8412.86	0.90	0	-6160	8756	8652	8496	8392	8236	8680	8420	58	2560	500	5300	10	1	11520000	961	111.20	0.81	12	0.45	75.00	10291.00	14000	20230629	-40.43	6840	20230103	21.93	14000	-40.43	20230629	6840	21.93	20230103	14000	-40.43	20230629	6840	21.93	20230103	3.08	N	048430	500	57 억		103991	N	N	0	N	00	N
36	20231222	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-180	5	-2.11	340649220	40411	44.29	8510	8530	8360	11110	5990	8550	8429.53	0.90	0	-3839	8756	8652	8496	8392	8236	8680	8420	58	2560	500	5300	10	1	11520000	964	111.60	0.81	12	0.35	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.08	N	048430	500	57 억		103991	N	N	0	N	00	N
37	20231222	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-140	5	-1.64	276606000	32772	35.92	8510	8530	8400	11110	5990	8550	8440.21	0.90	0	697	8756	8652	8496	8392	8236	8680	8420	58	2560	500	5300	10	1	11520000	969	112.13	0.82	12	0.28	75.00	10291.00	14000	20230629	-39.93	6840	20230103	22.95	14000	-39.93	20230629	6840	22.95	20230103	14000	-39.93	20230629	6840	22.95	20230103	3.08	N	048430	500	57 억		103991	N	N	0	N	00	N
38	20231222	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-110	5	-1.29	230563420	27303	29.92	8510	8530	8400	11110	5990	8550	8444.50	0.90	0	881	8756	8652	8496	8392	8236	8680	8420	58	2560	500	5300	10	1	11520000	972	112.53	0.82	12	0.24	75.00	10291.00	14000	20230629	-39.71	6840	20230103	23.39	14000	-39.71	20230629	6840	23.39	20230103	14000	-39.71	20230629	6840	23.39	20230103	3.08	N	048430	500	57 억		103991	N	N	0	N	00	N
39	20231222	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-130	5	-1.52	194070050	22989	25.19	8510	8530	8400	11110	5990	8550	8441.72	0.90	0	661	8756	8652	8496	8392	8236	8680	8420	58	2560	500	5300	10	1	11520000	970	112.27	0.82	12	0.20	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	14000	-39.86	20230629	6840	23.10	20230103	14000	-39.86	20230629	6840	23.10	20230103	3.08	N	048430	500	57 억		103991	N	N	0	N	00	N
40	20231222	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-140	5	-1.64	125583100	14850	16.27	8510	8530	8400	11110	5990	8550	8456.59	0.90	0	-2363	8756	8652	8496	8392	8236	8680	8420	58	2560	500	5300	10	1	11520000	969	112.13	0.82	12	0.13	75.00	10291.00	14000	20230629	-39.93	6840	20230103	22.95	14000	-39.93	20230629	6840	22.95	20230103	14000	-39.93	20230629	6840	22.95	20230103	3.08	N	048430	500	57 억		103991	N	N	0	N	00	N
41	20231222	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-20	5	-0.23	13183910	1553	1.70	8510	8530	8450	11110	5990	8550	8488.12	0.90	0	-448	8756	8652	8496	8392	8236	8680	8420	58	2560	500	5300	10	1	11520000	983	113.73	0.83	12	0.01	75.00	10291.00	14000	20230629	-39.07	6840	20230103	24.71	14000	-39.07	20230629	6840	24.71	20230103	14000	-39.07	20230629	6840	24.71	20230103	3.08	N	048430	500	57 억		103991	N	N	0	N	00	N
42	20231221	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-10	5	-0.12	726727960	86019	28.17	8550	8600	8340	11120	6000	8560	8448.34	0.83	0	8007	8920	8740	8570	8390	8220	8830	8480	58	2560	500	5300	10	1	11520000	985	114.00	0.83	12	0.75	75.00	10291.00	14000	20230629	-38.93	6840	20230103	25.00	14000	-38.93	20230629	6840	25.00	20230103	14000	-38.93	20230629	6840	25.00	20230103	3.06	N	048430	500	57 억		95984	N	N	0	N	00	N
43	20231221	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-70	5	-0.82	635228120	75206	24.63	8550	8600	8340	11120	6000	8560	8446.51	0.83	0	6637	8920	8740	8570	8390	8220	8830	8480	58	2560	500	5300	10	1	11520000	978	113.20	0.82	12	0.65	75.00	10291.00	14000	20230629	-39.36	6840	20230103	24.12	14000	-39.36	20230629	6840	24.12	20230103	14000	-39.36	20230629	6840	24.12	20230103	3.06	N	048430	500	57 억		95984	N	N	0	N	00	N
44	20231221	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-90	5	-1.05	491322930	58157	19.05	8550	8600	8340	11120	6000	8560	8448.22	0.83	0	3513	8920	8740	8570	8390	8220	8830	8480	58	2560	500	5300	10	1	11520000	976	112.93	0.82	12	0.50	75.00	10291.00	14000	20230629	-39.50	6840	20230103	23.83	14000	-39.50	20230629	6840	23.83	20230103	14000	-39.50	20230629	6840	23.83	20230103	3.06	N	048430	500	57 억		95984	N	N	0	N	00	N
45	20231221	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-110	5	-1.29	421989160	49990	16.37	8550	8600	8340	11120	6000	8560	8441.47	0.83	0	3765	8920	8740	8570	8390	8220	8830	8480	58	2560	500	5300	10	1	11520000	973	112.67	0.82	12	0.43	75.00	10291.00	14000	20230629	-39.64	6840	20230103	23.54	14000	-39.64	20230629	6840	23.54	20230103	14000	-39.64	20230629	6840	23.54	20230103	3.06	N	048430	500	57 억		95984	N	N	0	N	00	N
46	20231221	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-110	5	-1.29	378515260	44847	14.69	8550	8600	8340	11120	6000	8560	8440.15	0.83	0	1748	8920	8740	8570	8390	8220	8830	8480	58	2560	500	5300	10	1	11520000	973	112.67	0.82	12	0.39	75.00	10291.00	14000	20230629	-39.64	6840	20230103	23.54	14000	-39.64	20230629	6840	23.54	20230103	14000	-39.64	20230629	6840	23.54	20230103	3.06	N	048430	500	57 억		95984	N	N	0	N	00	N
47	20231221	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-160	5	-1.87	314637090	37253	12.20	8550	8600	8340	11120	6000	8560	8445.95	0.83	0	-1748	8920	8740	8570	8390	8220	8830	8480	58	2560	500	5300	10	1	11520000	968	112.00	0.82	12	0.32	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	14000	-40.00	20230629	6840	22.81	20230103	14000	-40.00	20230629	6840	22.81	20230103	3.06	N	048430	500	57 억		95984	N	N	0	N	00	N
48	20231221	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-70	5	-0.82	152368950	17973	5.89	8550	8600	8340	11120	6000	8560	8477.66	0.83	0	2075	8920	8740	8570	8390	8220	8830	8480	58	2560	500	5300	10	1	11520000	978	113.20	0.82	12	0.16	75.00	10291.00	14000	20230629	-39.36	6840	20230103	24.12	14000	-39.36	20230629	6840	24.12	20230103	14000	-39.36	20230629	6840	24.12	20230103	3.06	N	048430	500	57 억		95984	N	N	0	N	00	N
49	20231221	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-160	5	-1.87	42559840	5050	1.65	8550	8550	8340	11120	6000	8560	8427.69	0.83	0	-695	8920	8740	8570	8390	8220	8830	8480	58	2560	500	5300	10	1	11520000	968	112.00	0.82	12	0.04	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	14000	-40.00	20230629	6840	22.81	20230103	14000	-40.00	20230629	6840	22.81	20230103	3.06	N	048430	500	57 억		95984	N	N	0	N	00	N
50	20231220	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	230	2	2.76	2610472240	303801	48.01	8450	8750	8400	10820	5840	8330	8592.75	0.61	0	26844	9416	8872	8576	8032	7736	8725	7885	58	2490	500	5160	10	1	11520000	986	114.13	0.83	12	2.64	75.00	10291.00	14000	20230629	-38.86	6840	20230103	25.15	14000	-38.86	20230629	6840	25.15	20230103	14000	-38.86	20230629	6840	25.15	20230103	3.05	N	048430	500	57 억		70694	N	N	0	N	00	N
51	20231220	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	160	2	1.92	2534200810	294877	46.60	8450	8750	8400	10820	5840	8330	8594.09	0.61	0	25806	9416	8872	8576	8032	7736	8725	7885	58	2490	500	5160	10	1	11520000	978	113.20	0.82	12	2.56	75.00	10291.00	14000	20230629	-39.36	6840	20230103	24.12	14000	-39.36	20230629	6840	24.12	20230103	14000	-39.36	20230629	6840	24.12	20230103	3.05	N	048430	500	57 억		70694	N	N	0	N	00	N
52	20231220	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	230	2	2.76	2389343310	277836	43.91	8450	8750	8400	10820	5840	8330	8599.83	0.61	0	22016	9416	8872	8576	8032	7736	8725	7885	58	2490	500	5160	10	1	11520000	986	114.13	0.83	12	2.41	75.00	10291.00	14000	20230629	-38.86	6840	20230103	25.15	14000	-38.86	20230629	6840	25.15	20230103	14000	-38.86	20230629	6840	25.15	20230103	3.05	N	048430	500	57 억		70694	N	N	0	N	00	N
53	20231220	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	200	2	2.40	2243529230	260689	41.20	8450	8750	8400	10820	5840	8330	8606.15	0.61	0	16581	9416	8872	8576	8032	7736	8725	7885	58	2490	500	5160	10	1	11520000	983	113.73	0.83	12	2.26	75.00	10291.00	14000	20230629	-39.07	6840	20230103	24.71	14000	-39.07	20230629	6840	24.71	20230103	14000	-39.07	20230629	6840	24.71	20230103	3.05	N	048430	500	57 억		70694	N	N	0	N	00	N
54	20231220	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	250	2	3.00	2124972700	246841	39.01	8450	8750	8400	10820	5840	8330	8608.67	0.61	0	13111	9416	8872	8576	8032	7736	8725	7885	58	2490	500	5160	10	1	11520000	988	114.40	0.83	12	2.14	75.00	10291.00	14000	20230629	-38.71	6840	20230103	25.44	14000	-38.71	20230629	6840	25.44	20230103	14000	-38.71	20230629	6840	25.44	20230103	3.05	N	048430	500	57 억		70694	N	N	0	N	00	N
55	20231220	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	300	2	3.60	1238146260	144338	22.81	8450	8710	8400	10820	5840	8330	8578.10	0.61	0	37278	9416	8872	8576	8032	7736	8725	7885	58	2490	500	5160	10	1	11520000	994	115.07	0.84	12	1.25	75.00	10291.00	14000	20230629	-38.36	6840	20230103	26.17	14000	-38.36	20230629	6840	26.17	20230103	14000	-38.36	20230629	6840	26.17	20230103	3.05	N	048430	500	57 억		70694	N	N	0	N	00	N
56	20231220	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	240	2	2.88	625159490	73271	11.58	8450	8650	8400	10820	5840	8330	8532.15	0.61	0	30008	9416	8872	8576	8032	7736	8725	7885	58	2490	500	5160	10	1	11520000	987	114.27	0.83	12	0.64	75.00	10291.00	14000	20230629	-38.79	6840	20230103	25.29	14000	-38.79	20230629	6840	25.29	20230103	14000	-38.79	20230629	6840	25.29	20230103	3.05	N	048430	500	57 억		70694	N	N	0	N	00	N
57	20231220	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	190	2	2.28	226624210	26525	4.19	8450	8650	8400	10820	5840	8330	8543.80	0.61	0	16860	9416	8872	8576	8032	7736	8725	7885	58	2490	500	5160	10	1	11520000	982	113.60	0.83	12	0.23	75.00	10291.00	14000	20230629	-39.14	6840	20230103	24.56	14000	-39.14	20230629	6840	24.56	20230103	14000	-39.14	20230629	6840	24.56	20230103	3.05	N	048430	500	57 억		70694	N	N	0	N	00	N
58	20231219	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-80	5	-0.95	5507052060	630544	1306.91	8490	9120	8280	10930	5890	8410	8734.56	0.97	0	-40430	8623	8516	8373	8266	8123	8570	8320	58	2520	500	5210	10	1	11520000	960	111.07	0.81	12	5.47	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.07	N	048430	500	57 억		111187	N	N	0	N	00	N
59	20231219	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-40	5	-0.48	5300313820	605713	1255.44	8490	9120	8280	10930	5890	8410	8750.54	0.97	0	-47453	8623	8516	8373	8266	8123	8570	8320	58	2520	500	5210	10	1	11520000	964	111.60	0.81	12	5.26	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.07	N	048430	500	57 억		111187	N	N	0	N	00	N
60	20231219	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	530	2	6.30	2555328340	288659	598.29	8490	9120	8280	10930	5890	8410	8852.41	0.97	0	-27788	8623	8516	8373	8266	8123	8570	8320	58	2520	500	5210	10	1	11520000	1030	119.20	0.87	12	2.51	75.00	10291.00	14000	20230629	-36.14	6840	20230103	30.70	14000	-36.14	20230629	6840	30.70	20230103	14000	-36.14	20230629	6840	30.70	20230103	3.07	N	048430	500	57 억		111187	N	N	0	N	00	N
61	20231219	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-10	5	-0.12	263439880	31491	65.27	8490	8490	8280	10930	5890	8410	8365.56	0.97	0	-317	8623	8516	8373	8266	8123	8570	8320	58	2520	500	5210	10	1	11520000	968	112.00	0.82	12	0.27	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	14000	-40.00	20230629	6840	22.81	20230103	14000	-40.00	20230629	6840	22.81	20230103	3.07	N	048430	500	57 억		111187	N	N	0	N	00	N
62	20231219	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-60	5	-0.71	217682740	26014	53.92	8490	8490	8280	10930	5890	8410	8367.91	0.97	0	40	8623	8516	8373	8266	8123	8570	8320	58	2520	500	5210	10	1	11520000	962	111.33	0.81	12	0.23	75.00	10291.00	14000	20230629	-40.36	6840	20230103	22.08	14000	-40.36	20230629	6840	22.08	20230103	14000	-40.36	20230629	6840	22.08	20230103	3.07	N	048430	500	57 억		111187	N	N	0	N	00	N
63	20231219	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-80	5	-0.95	161955840	19347	40.10	8490	8490	8280	10930	5890	8410	8371.11	0.97	0	-1014	8623	8516	8373	8266	8123	8570	8320	58	2520	500	5210	10	1	11520000	960	111.07	0.81	12	0.17	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.07	N	048430	500	57 억		111187	N	N	0	N	00	N
64	20231219	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-10	5	-0.12	129679550	15488	32.10	8490	8490	8280	10930	5890	8410	8372.90	0.97	0	-734	8623	8516	8373	8266	8123	8570	8320	58	2520	500	5210	10	1	11520000	968	112.00	0.82	12	0.13	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	14000	-40.00	20230629	6840	22.81	20230103	14000	-40.00	20230629	6840	22.81	20230103	3.07	N	048430	500	57 억		111187	N	N	0	N	00	N
65	20231219	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	0	3	0.00	5191520	616	1.28	8490	8490	8370	10930	5890	8410	8427.79	0.97	0	-170	8623	8516	8373	8266	8123	8570	8320	58	2520	500	5210	10	1	11520000	969	112.13	0.82	12	0.01	75.00	10291.00	14000	20230629	-39.93	6840	20230103	22.95	14000	-39.93	20230629	6840	22.95	20230103	14000	-39.93	20230629	6840	22.95	20230103	3.07	N	048430	500	57 억		111187	N	N	0	N	00	N
66	20231218	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	80	2	0.96	403156730	48080	103.83	8260	8480	8230	10820	5840	8330	8385.12	0.90	0	6361	8523	8426	8333	8236	8143	8380	8190	58	2490	500	5160	10	1	11520000	969	112.13	0.82	12	0.42	75.00	10291.00	14000	20230629	-39.93	6840	20230103	22.95	14000	-39.93	20230629	6840	22.95	20230103	14000	-39.93	20230629	6840	22.95	20230103	3.07	N	048430	500	57 억		104143	N	N	0	N	00	N
67	20231218	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	90	2	1.08	370093200	44151	95.35	8260	8480	8230	10820	5840	8330	8382.44	0.90	0	5265	8523	8426	8333	8236	8143	8380	8190	58	2490	500	5160	10	1	11520000	970	112.27	0.82	12	0.38	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	14000	-39.86	20230629	6840	23.10	20230103	14000	-39.86	20230629	6840	23.10	20230103	3.07	N	048430	500	57 억		104143	N	N	0	N	00	N
68	20231218	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	100	2	1.20	336020190	40117	86.63	8260	8480	8230	10820	5840	8330	8376.00	0.90	0	3917	8523	8426	8333	8236	8143	8380	8190	58	2490	500	5160	10	1	11520000	971	112.40	0.82	12	0.35	75.00	10291.00	14000	20230629	-39.79	6840	20230103	23.25	14000	-39.79	20230629	6840	23.25	20230103	14000	-39.79	20230629	6840	23.25	20230103	3.07	N	048430	500	57 억		104143	N	N	0	N	00	N
69	20231218	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	70	2	0.84	292535210	34973	75.53	8260	8460	8230	10820	5840	8330	8364.60	0.90	0	3834	8523	8426	8333	8236	8143	8380	8190	58	2490	500	5160	10	1	11520000	968	112.00	0.82	12	0.30	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	14000	-40.00	20230629	6840	22.81	20230103	14000	-40.00	20230629	6840	22.81	20230103	3.07	N	048430	500	57 억		104143	N	N	0	N	00	N
70	20231218	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	70	2	0.84	234278420	28055	60.59	8260	8460	8230	10820	5840	8330	8350.68	0.90	0	1742	8523	8426	8333	8236	8143	8380	8190	58	2490	500	5160	10	1	11520000	968	112.00	0.82	12	0.24	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	14000	-40.00	20230629	6840	22.81	20230103	14000	-40.00	20230629	6840	22.81	20230103	3.07	N	048430	500	57 억		104143	N	N	0	N	00	N
71	20231218	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	20	2	0.24	127303700	15323	33.09	8260	8400	8230	10820	5840	8330	8308.01	0.90	0	1887	8523	8426	8333	8236	8143	8380	8190	58	2490	500	5160	10	1	11520000	962	111.33	0.81	12	0.13	75.00	10291.00	14000	20230629	-40.36	6840	20230103	22.08	14000	-40.36	20230629	6840	22.08	20230103	14000	-40.36	20230629	6840	22.08	20230103	3.07	N	048430	500	57 억		104143	N	N	0	N	00	N
72	20231218	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-20	5	-0.24	89185390	10745	23.20	8260	8400	8230	10820	5840	8330	8300.18	0.90	0	1102	8523	8426	8333	8236	8143	8380	8190	58	2490	500	5160	10	1	11520000	957	110.80	0.81	12	0.09	75.00	10291.00	14000	20230629	-40.64	6840	20230103	21.49	14000	-40.64	20230629	6840	21.49	20230103	14000	-40.64	20230629	6840	21.49	20230103	3.07	N	048430	500	57 억		104143	N	N	0	N	00	N
73	20231218	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-10	5	-0.12	17153430	2073	4.48	8260	8400	8230	10820	5840	8330	8274.69	0.90	0	272	8523	8426	8333	8236	8143	8380	8190	58	2490	500	5160	10	1	11520000	958	110.93	0.81	12	0.02	75.00	10291.00	14000	20230629	-40.57	6840	20230103	21.64	14000	-40.57	20230629	6840	21.64	20230103	14000	-40.57	20230629	6840	21.64	20230103	3.07	N	048430	500	57 억		104143	N	N	0	N	00	N
74	20231215	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-50	5	-0.60	384866180	46245	39.77	8380	8430	8240	10890	5870	8380	8322.26	0.97	0	-7316	8640	8510	8380	8250	8120	8575	8315	58	2510	500	5190	10	1	11520000	960	111.07	0.81	12	0.40	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.04	N	048430	500	57 억		111412	N	N	0	N	00	N
75	20231215	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-60	5	-0.72	343719790	41298	35.52	8380	8430	8240	10890	5870	8380	8322.92	0.97	0	-7008	8640	8510	8380	8250	8120	8575	8315	58	2510	500	5190	10	1	11520000	958	110.93	0.81	12	0.36	75.00	10291.00	14000	20230629	-40.57	6840	20230103	21.64	14000	-40.57	20230629	6840	21.64	20230103	14000	-40.57	20230629	6840	21.64	20230103	3.04	N	048430	500	57 억		111412	N	N	0	N	00	N
76	20231215	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-110	5	-1.31	299290510	35945	30.91	8380	8430	8240	10890	5870	8380	8326.35	0.97	0	-7382	8640	8510	8380	8250	8120	8575	8315	58	2510	500	5190	10	1	11520000	953	110.27	0.80	12	0.31	75.00	10291.00	14000	20230629	-40.93	6840	20230103	20.91	14000	-40.93	20230629	6840	20.91	20230103	14000	-40.93	20230629	6840	20.91	20230103	3.04	N	048430	500	57 억		111412	N	N	0	N	00	N
77	20231215	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-110	5	-1.31	239720110	28744	24.72	8380	8430	8260	10890	5870	8380	8339.83	0.97	0	-2274	8640	8510	8380	8250	8120	8575	8315	58	2510	500	5190	10	1	11520000	953	110.27	0.80	12	0.25	75.00	10291.00	14000	20230629	-40.93	6840	20230103	20.91	14000	-40.93	20230629	6840	20.91	20230103	14000	-40.93	20230629	6840	20.91	20230103	3.04	N	048430	500	57 억		111412	N	N	0	N	00	N
78	20231215	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-50	5	-0.60	194919050	23338	20.07	8380	8430	8260	10890	5870	8380	8352.00	0.97	0	264	8640	8510	8380	8250	8120	8575	8315	58	2510	500	5190	10	1	11520000	960	111.07	0.81	12	0.20	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.04	N	048430	500	57 억		111412	N	N	0	N	00	N
79	20231215	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	0	3	0.00	171502650	20526	17.65	8380	8430	8260	10890	5870	8380	8355.39	0.97	0	1009	8640	8510	8380	8250	8120	8575	8315	58	2510	500	5190	10	1	11520000	965	111.73	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.14	6840	20230103	22.51	14000	-40.14	20230629	6840	22.51	20230103	14000	-40.14	20230629	6840	22.51	20230103	3.04	N	048430	500	57 억		111412	N	N	0	N	00	N
80	20231215	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	20	2	0.24	114073220	13680	11.76	8380	8430	8260	10890	5870	8380	8338.69	0.97	0	2966	8640	8510	8380	8250	8120	8575	8315	58	2510	500	5190	10	1	11520000	968	112.00	0.82	12	0.12	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	14000	-40.00	20230629	6840	22.81	20230103	14000	-40.00	20230629	6840	22.81	20230103	3.04	N	048430	500	57 억		111412	N	N	0	N	00	N
81	20231215	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	0	3	0.00	8586890	1024	0.88	8380	8430	8340	10890	5870	8380	8385.63	0.97	0	-555	8640	8510	8380	8250	8120	8575	8315	58	2510	500	5190	10	1	11520000	965	111.73	0.81	12	0.01	75.00	10291.00	14000	20230629	-40.14	6840	20230103	22.51	14000	-40.14	20230629	6840	22.51	20230103	14000	-40.14	20230629	6840	22.51	20230103	3.04	N	048430	500	57 억		111412	N	N	0	N	00	N
82	20231214	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	180	2	2.20	973225610	115767	243.42	8270	8510	8250	10660	5740	8200	8406.76	1.12	0	-17923	8520	8360	8240	8080	7960	8440	8160	58	2460	500	5080	10	1	11520000	965	111.73	0.81	12	1.00	75.00	10291.00	14000	20230629	-40.14	6840	20230103	22.51	14000	-40.14	20230629	6840	22.51	20230103	14000	-40.14	20230629	6840	22.51	20230103	3.10	N	048430	500	57 억		129396	N	N	0	N	00	N
83	20231214	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	180	2	2.20	936112500	111331	234.10	8270	8510	8250	10660	5740	8200	8408.37	1.12	0	-17804	8520	8360	8240	8080	7960	8440	8160	58	2460	500	5080	10	1	11520000	965	111.73	0.81	12	0.97	75.00	10291.00	14000	20230629	-40.14	6840	20230103	22.51	14000	-40.14	20230629	6840	22.51	20230103	14000	-40.14	20230629	6840	22.51	20230103	3.10	N	048430	500	57 억		129396	N	N	0	N	00	N
84	20231214	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	220	2	2.68	875197360	104066	218.82	8270	8510	8250	10660	5740	8200	8410.02	1.12	0	-15348	8520	8360	8240	8080	7960	8440	8160	58	2460	500	5080	10	1	11520000	970	112.27	0.82	12	0.90	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	14000	-39.86	20230629	6840	23.10	20230103	14000	-39.86	20230629	6840	23.10	20230103	3.10	N	048430	500	57 억		129396	N	N	0	N	00	N
85	20231214	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	240	2	2.93	818115010	97297	204.59	8270	8510	8250	10660	5740	8200	8408.43	1.12	0	-13719	8520	8360	8240	8080	7960	8440	8160	58	2460	500	5080	10	1	11520000	972	112.53	0.82	12	0.84	75.00	10291.00	14000	20230629	-39.71	6840	20230103	23.39	14000	-39.71	20230629	6840	23.39	20230103	14000	-39.71	20230629	6840	23.39	20230103	3.10	N	048430	500	57 억		129396	N	N	0	N	00	N
86	20231214	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	180	2	2.20	762172730	90654	190.62	8270	8510	8250	10660	5740	8200	8407.49	1.12	0	-12370	8520	8360	8240	8080	7960	8440	8160	58	2460	500	5080	10	1	11520000	965	111.73	0.81	12	0.79	75.00	10291.00	14000	20230629	-40.14	6840	20230103	22.51	14000	-40.14	20230629	6840	22.51	20230103	14000	-40.14	20230629	6840	22.51	20230103	3.10	N	048430	500	57 억		129396	N	N	0	N	00	N
87	20231214	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	250	2	3.05	667553900	79341	166.83	8270	8510	8250	10660	5740	8200	8413.73	1.12	0	-8871	8520	8360	8240	8080	7960	8440	8160	58	2460	500	5080	10	1	11520000	973	112.67	0.82	12	0.69	75.00	10291.00	14000	20230629	-39.64	6840	20230103	23.54	14000	-39.64	20230629	6840	23.54	20230103	14000	-39.64	20230629	6840	23.54	20230103	3.10	N	048430	500	57 억		129396	N	N	0	N	00	N
88	20231214	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	220	2	2.68	540272680	64241	135.08	8270	8510	8250	10660	5740	8200	8410.09	1.12	0	-6377	8520	8360	8240	8080	7960	8440	8160	58	2460	500	5080	10	1	11520000	970	112.27	0.82	12	0.56	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	14000	-39.86	20230629	6840	23.10	20230103	14000	-39.86	20230629	6840	23.10	20230103	3.10	N	048430	500	57 억		129396	N	N	0	N	00	N
89	20231214	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	50	2	0.61	12771330	1546	3.25	8270	8280	8250	10660	5740	8200	8260.89	1.12	0	251	8520	8360	8240	8080	7960	8440	8160	58	2460	500	5080	10	1	11520000	950	110.00	0.80	12	0.01	75.00	10291.00	14000	20230629	-41.07	6840	20230103	20.61	14000	-41.07	20230629	6840	20.61	20230103	14000	-41.07	20230629	6840	20.61	20230103	3.10	N	048430	500	57 억		129396	N	N	0	N	00	N
90	20231213	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-20	5	-0.24	388598490	47179	122.29	8160	8400	8120	10680	5760	8220	8236.68	1.20	0	-9411	8380	8300	8170	8090	7960	8340	8130	58	2460	500	5090	10	1	11520000	945	109.33	0.80	12	0.41	75.00	10291.00	14000	20230629	-41.43	6840	20230103	19.88	14000	-41.43	20230629	6840	19.88	20230103	14000	-41.43	20230629	6840	19.88	20230103	3.13	N	048430	500	57 억		138589	N	N	0	N	00	N
91	20231213	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	0	3	0.00	345691930	41947	108.73	8160	8400	8120	10680	5760	8220	8241.16	1.20	0	-8614	8380	8300	8170	8090	7960	8340	8130	58	2460	500	5090	10	1	11520000	947	109.60	0.80	12	0.36	75.00	10291.00	14000	20230629	-41.29	6840	20230103	20.18	14000	-41.29	20230629	6840	20.18	20230103	14000	-41.29	20230629	6840	20.18	20230103	3.13	N	048430	500	57 억		138589	N	N	0	N	00	N
92	20231213	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	60	2	0.73	276864090	33597	87.09	8160	8400	8120	10680	5760	8220	8240.74	1.20	0	-6966	8380	8300	8170	8090	7960	8340	8130	58	2460	500	5090	10	1	11520000	954	110.40	0.80	12	0.29	75.00	10291.00	14000	20230629	-40.86	6840	20230103	21.05	14000	-40.86	20230629	6840	21.05	20230103	14000	-40.86	20230629	6840	21.05	20230103	3.13	N	048430	500	57 억		138589	N	N	0	N	00	N
93	20231213	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-10	5	-0.12	156780560	19085	49.47	8160	8400	8120	10680	5760	8220	8214.86	1.20	0	-3477	8380	8300	8170	8090	7960	8340	8130	58	2460	500	5090	10	1	11520000	946	109.47	0.80	12	0.17	75.00	10291.00	14000	20230629	-41.36	6840	20230103	20.03	14000	-41.36	20230629	6840	20.03	20230103	14000	-41.36	20230629	6840	20.03	20230103	3.13	N	048430	500	57 억		138589	N	N	0	N	00	N
94	20231213	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-20	5	-0.24	129978150	15817	41.00	8160	8400	8120	10680	5760	8220	8217.62	1.20	0	-3296	8380	8300	8170	8090	7960	8340	8130	58	2460	500	5090	10	1	11520000	945	109.33	0.80	12	0.14	75.00	10291.00	14000	20230629	-41.43	6840	20230103	19.88	14000	-41.43	20230629	6840	19.88	20230103	14000	-41.43	20230629	6840	19.88	20230103	3.13	N	048430	500	57 억		138589	N	N	0	N	00	N
95	20231213	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	60	2	0.73	93299840	11362	29.45	8160	8400	8120	10680	5760	8220	8211.57	1.20	0	-2925	8380	8300	8170	8090	7960	8340	8130	58	2460	500	5090	10	1	11520000	954	110.40	0.80	12	0.10	75.00	10291.00	14000	20230629	-40.86	6840	20230103	21.05	14000	-40.86	20230629	6840	21.05	20230103	14000	-40.86	20230629	6840	21.05	20230103	3.13	N	048430	500	57 억		138589	N	N	0	N	00	N
96	20231213	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-30	5	-0.36	39609450	4837	12.54	8160	8230	8150	10680	5760	8220	8188.85	1.20	0	-2522	8380	8300	8170	8090	7960	8340	8130	58	2460	500	5090	10	1	11520000	943	109.20	0.80	12	0.04	75.00	10291.00	14000	20230629	-41.50	6840	20230103	19.74	14000	-41.50	20230629	6840	19.74	20230103	14000	-41.50	20230629	6840	19.74	20230103	3.13	N	048430	500	57 억		138589	N	N	0	N	00	N
97	20231213	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-20	5	-0.24	6385500	781	2.02	8160	8200	8160	10680	5760	8220	8176.06	1.20	0	-392	8380	8300	8170	8090	7960	8340	8130	58	2460	500	5090	10	1	11520000	945	109.33	0.80	12	0.01	75.00	10291.00	14000	20230629	-41.43	6840	20230103	19.88	14000	-41.43	20230629	6840	19.88	20230103	14000	-41.43	20230629	6840	19.88	20230103	3.13	N	048430	500	57 억		138589	N	N	0	N	00	N
98	20231212	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-30	5	-0.36	308609960	37775	106.60	8180	8250	8040	10720	5780	8250	8168.16	1.27	0	-6891	8456	8352	8186	8082	7916	8405	8135	58	2470	500	5110	10	1	11520000	947	109.60	0.80	12	0.33	75.00	10291.00	14000	20230629	-41.29	6840	20230103	20.18	14000	-41.29	20230629	6840	20.18	20230103	14000	-41.29	20230629	6840	20.18	20230103	3.12	N	048430	500	57 억		146223	N	N	0	N	00	N
99	20231212	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-20	5	-0.24	261085130	31996	90.29	8180	8250	8040	10720	5780	8250	8159.93	1.27	0	-6865	8456	8352	8186	8082	7916	8405	8135	58	2470	500	5110	10	1	11520000	948	109.73	0.80	12	0.28	75.00	10291.00	14000	20230629	-41.21	6840	20230103	20.32	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	6840	20.32	20230103	3.12	N	048430	500	57 억		146223	N	N	0	N	00	N
100	20231212	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-70	5	-0.85	205420300	25215	71.15	8180	8250	8040	10720	5780	8250	8146.75	1.27	0	-5744	8456	8352	8186	8082	7916	8405	8135	58	2470	500	5110	10	1	11520000	942	109.07	0.79	12	0.22	75.00	10291.00	14000	20230629	-41.57	6840	20230103	19.59	14000	-41.57	20230629	6840	19.59	20230103	14000	-41.57	20230629	6840	19.59	20230103	3.12	N	048430	500	57 억		146223	N	N	0	N	00	N
101	20231212	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-110	5	-1.33	175695410	21575	60.88	8180	8250	8040	10720	5780	8250	8143.47	1.27	0	-5479	8456	8352	8186	8082	7916	8405	8135	58	2470	500	5110	10	1	11520000	938	108.53	0.79	12	0.19	75.00	10291.00	14000	20230629	-41.86	6840	20230103	19.01	14000	-41.86	20230629	6840	19.01	20230103	14000	-41.86	20230629	6840	19.01	20230103	3.12	N	048430	500	57 억		146223	N	N	0	N	00	N
102	20231212	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-60	5	-0.73	153334630	18843	53.17	8180	8250	8040	10720	5780	8250	8137.49	1.27	0	-3303	8456	8352	8186	8082	7916	8405	8135	58	2470	500	5110	10	1	11520000	943	109.20	0.80	12	0.16	75.00	10291.00	14000	20230629	-41.50	6840	20230103	19.74	14000	-41.50	20230629	6840	19.74	20230103	14000	-41.50	20230629	6840	19.74	20230103	3.12	N	048430	500	57 억		146223	N	N	0	N	00	N
103	20231212	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-110	5	-1.33	136131660	16733	47.22	8180	8250	8040	10720	5780	8250	8135.52	1.27	0	-3533	8456	8352	8186	8082	7916	8405	8135	58	2470	500	5110	10	1	11520000	938	108.53	0.79	12	0.15	75.00	10291.00	14000	20230629	-41.86	6840	20230103	19.01	14000	-41.86	20230629	6840	19.01	20230103	14000	-41.86	20230629	6840	19.01	20230103	3.12	N	048430	500	57 억		146223	N	N	0	N	00	N
104	20231212	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-100	5	-1.21	59325160	7265	20.50	8180	8250	8110	10720	5780	8250	8165.89	1.27	0	-3342	8456	8352	8186	8082	7916	8405	8135	58	2470	500	5110	10	1	11520000	939	108.67	0.79	12	0.06	75.00	10291.00	14000	20230629	-41.79	6840	20230103	19.15	14000	-41.79	20230629	6840	19.15	20230103	14000	-41.79	20230629	6840	19.15	20230103	3.12	N	048430	500	57 억		146223	N	N	0	N	00	N
105	20231212	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-70	5	-0.85	10528550	1287	3.63	8180	8250	8180	10720	5780	8250	8180.69	1.27	0	171	8456	8352	8186	8082	7916	8405	8135	58	2470	500	5110	10	1	11520000	942	109.07	0.79	12	0.01	75.00	10291.00	14000	20230629	-41.57	6840	20230103	19.59	14000	-41.57	20230629	6840	19.59	20230103	14000	-41.57	20230629	6840	19.59	20230103	3.12	N	048430	500	57 억		146223	N	N	0	N	00	N
106	20231211	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	80	2	0.98	279192850	34203	74.93	8130	8290	8020	10620	5720	8170	8162.75	1.14	-14073	1129	8410	8290	8110	7990	7810	8350	8050	58	2450	500	5060	10	1	11520000	950	110.00	0.80	12	0.30	75.00	10291.00	14000	20230629	-41.07	6840	20230103	20.61	14000	-41.07	20230629	6840	20.61	20230103	14000	-41.07	20230629	6840	20.61	20230103	3.09	N	048430	500	57 억		131016	N	N	0	N	00	N
107	20231211	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-20	5	-0.24	251842830	30879	67.65	8130	8290	8020	10620	5720	8170	8155.80	1.14	-14073	1858	8410	8290	8110	7990	7810	8350	8050	58	2450	500	5060	10	1	11520000	939	108.67	0.79	12	0.27	75.00	10291.00	14000	20230629	-41.79	6840	20230103	19.15	14000	-41.79	20230629	6840	19.15	20230103	14000	-41.79	20230629	6840	19.15	20230103	3.09	N	048430	500	57 억		131016	N	N	0	N	00	N
108	20231211	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-40	5	-0.49	215249370	26379	57.79	8130	8290	8020	10620	5720	8170	8159.88	1.14	-14073	1350	8410	8290	8110	7990	7810	8350	8050	58	2450	500	5060	10	1	11520000	937	108.40	0.79	12	0.23	75.00	10291.00	14000	20230629	-41.93	6840	20230103	18.86	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	6840	18.86	20230103	3.09	N	048430	500	57 억		131016	N	N	0	N	00	N
109	20231211	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	0	3	0.00	183790050	22520	49.34	8130	8290	8020	10620	5720	8170	8161.19	1.14	-14073	2628	8410	8290	8110	7990	7810	8350	8050	58	2450	500	5060	10	1	11520000	941	108.93	0.79	12	0.20	75.00	10291.00	14000	20230629	-41.64	6840	20230103	19.44	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	6840	19.44	20230103	3.09	N	048430	500	57 억		131016	N	N	0	N	00	N
110	20231211	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	40	2	0.49	169779490	20801	45.57	8130	8290	8020	10620	5720	8170	8162.08	1.14	-14073	2918	8410	8290	8110	7990	7810	8350	8050	58	2450	500	5060	10	1	11520000	946	109.47	0.80	12	0.18	75.00	10291.00	14000	20230629	-41.36	6840	20230103	20.03	14000	-41.36	20230629	6840	20.03	20230103	14000	-41.36	20230629	6840	20.03	20230103	3.09	N	048430	500	57 억		131016	N	N	0	N	00	N
111	20231211	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	20	2	0.24	153697120	18841	41.28	8130	8290	8020	10620	5720	8170	8157.59	1.14	-14073	4158	8410	8290	8110	7990	7810	8350	8050	58	2450	500	5060	10	1	11520000	943	109.20	0.80	12	0.16	75.00	10291.00	14000	20230629	-41.50	6840	20230103	19.74	14000	-41.50	20230629	6840	19.74	20230103	14000	-41.50	20230629	6840	19.74	20230103	3.09	N	048430	500	57 억		131016	N	N	0	N	00	N
112	20231211	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	50	2	0.61	137436760	16856	36.93	8130	8290	8020	10620	5720	8170	8153.58	1.14	-14073	4061	8410	8290	8110	7990	7810	8350	8050	58	2450	500	5060	10	1	11520000	947	109.60	0.80	12	0.15	75.00	10291.00	14000	20230629	-41.29	6840	20230103	20.18	14000	-41.29	20230629	6840	20.18	20230103	14000	-41.29	20230629	6840	20.18	20230103	3.09	N	048430	500	57 억		131016	N	N	0	N	00	N
113	20231211	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	30	2	0.37	4782730	586	1.28	8130	8200	8130	10620	5720	8170	8161.66	1.14	-14073	-316	8410	8290	8110	7990	7810	8350	8050	58	2450	500	5060	10	1	11520000	945	109.33	0.80	12	0.01	75.00	10291.00	14000	20230629	-41.43	6840	20230103	19.88	14000	-41.43	20230629	6840	19.88	20230103	14000	-41.43	20230629	6840	19.88	20230103	3.09	N	048430	500	57 억		131016	N	N	0	N	00	N
114	20231208	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	240	2	3.03	368386870	45408	141.12	7970	8230	7930	10300	5560	7930	8112.77	1.14	0	13859	8170	8050	7990	7870	7810	8020	7840	58	2370	500	4910	10	1	11520000	941	108.93	0.79	12	0.39	75.00	10291.00	14000	20230629	-41.64	6840	20230103	19.44	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	6840	19.44	20230103	3.14	N	048430	500	57 억		131016	N	N	0	N	00	N
115	20231208	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	230	2	2.90	339251410	41841	130.04	7970	8230	7930	10300	5560	7930	8108.11	1.14	0	13874	8170	8050	7990	7870	7810	8020	7840	58	2370	500	4910	10	1	11520000	940	108.80	0.79	12	0.36	75.00	10291.00	14000	20230629	-41.71	6840	20230103	19.30	14000	-41.71	20230629	6840	19.30	20230103	14000	-41.71	20230629	6840	19.30	20230103	3.14	N	048430	500	57 억		131016	N	N	0	N	00	N
116	20231208	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	200	2	2.52	321506950	39661	123.26	7970	8230	7930	10300	5560	7930	8106.38	1.14	0	13579	8170	8050	7990	7870	7810	8020	7840	58	2370	500	4910	10	1	11520000	937	108.40	0.79	12	0.34	75.00	10291.00	14000	20230629	-41.93	6840	20230103	18.86	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	6840	18.86	20230103	3.14	N	048430	500	57 억		131016	N	N	0	N	00	N
117	20231208	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	220	2	2.77	276635800	34124	106.05	7970	8230	7930	10300	5560	7930	8106.78	1.14	0	10671	8170	8050	7990	7870	7810	8020	7840	58	2370	500	4910	10	1	11520000	939	108.67	0.79	12	0.30	75.00	10291.00	14000	20230629	-41.79	6840	20230103	19.15	14000	-41.79	20230629	6840	19.15	20230103	14000	-41.79	20230629	6840	19.15	20230103	3.14	N	048430	500	57 억		131016	N	N	0	N	00	N
118	20231208	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	290	2	3.66	238635550	29455	91.54	7970	8230	7930	10300	5560	7930	8101.70	1.14	0	10080	8170	8050	7990	7870	7810	8020	7840	58	2370	500	4910	10	1	11520000	947	109.60	0.80	12	0.26	75.00	10291.00	14000	20230629	-41.29	6840	20230103	20.18	14000	-41.29	20230629	6840	20.18	20230103	14000	-41.29	20230629	6840	20.18	20230103	3.14	N	048430	500	57 억		131016	N	N	0	N	00	N
119	20231208	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	200	2	2.52	175586830	21718	67.50	7970	8140	7930	10300	5560	7930	8084.85	1.14	0	6853	8170	8050	7990	7870	7810	8020	7840	58	2370	500	4910	10	1	11520000	937	108.40	0.79	12	0.19	75.00	10291.00	14000	20230629	-41.93	6840	20230103	18.86	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	6840	18.86	20230103	3.14	N	048430	500	57 억		131016	N	N	0	N	00	N
120	20231208	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	140	2	1.77	114931350	14246	44.28	7970	8130	7930	10300	5560	7930	8067.62	1.14	0	8574	8170	8050	7990	7870	7810	8020	7840	58	2370	500	4910	10	1	11520000	930	107.60	0.78	12	0.12	75.00	10291.00	14000	20230629	-42.36	6840	20230103	17.98	14000	-42.36	20230629	6840	17.98	20230103	14000	-42.36	20230629	6840	17.98	20230103	3.14	N	048430	500	57 억		131016	N	N	0	N	00	N
121	20231208	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	100	2	1.26	10544390	1325	4.12	7970	8030	7930	10300	5560	7930	7958.03	1.14	0	-440	8170	8050	7990	7870	7810	8020	7840	58	2370	500	4910	10	1	11520000	925	107.07	0.78	12	0.01	75.00	10291.00	14000	20230629	-42.64	6840	20230103	17.40	14000	-42.64	20230629	6840	17.40	20230103	14000	-42.64	20230629	6840	17.40	20230103	3.14	N	048430	500	57 억		131016	N	N	0	N	00	N
122	20231207	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-160	5	-1.98	240848280	30143	69.12	8000	8110	7930	10510	5670	8090	7990.33	1.23	0	-11149	8263	8176	8053	7966	7843	8220	8010	58	2420	500	5010	10	1	11520000	914	105.73	0.77	12	0.26	75.00	10291.00	14000	20230629	-43.36	6840	20230103	15.94	14000	-43.36	20230629	6840	15.94	20230103	14000	-43.36	20230629	6840	15.94	20230103	3.13	N	048430	500	57 억		141976	N	N	0	N	00	N
123	20231207	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-140	5	-1.73	215939910	27005	61.92	8000	8110	7940	10510	5670	8090	7996.29	1.23	0	-10004	8263	8176	8053	7966	7843	8220	8010	58	2420	500	5010	10	1	11520000	916	106.00	0.77	12	0.23	75.00	10291.00	14000	20230629	-43.21	6840	20230103	16.23	14000	-43.21	20230629	6840	16.23	20230103	14000	-43.21	20230629	6840	16.23	20230103	3.13	N	048430	500	57 억		141976	N	N	0	N	00	N
124	20231207	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-120	5	-1.48	190536970	23811	54.60	8000	8110	7950	10510	5670	8090	8002.06	1.23	0	-9105	8263	8176	8053	7966	7843	8220	8010	58	2420	500	5010	10	1	11520000	918	106.27	0.77	12	0.21	75.00	10291.00	14000	20230629	-43.07	6840	20230103	16.52	14000	-43.07	20230629	6840	16.52	20230103	14000	-43.07	20230629	6840	16.52	20230103	3.13	N	048430	500	57 억		141976	N	N	0	N	00	N
125	20231207	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-110	5	-1.36	169981240	21233	48.69	8000	8110	7950	10510	5670	8090	8005.52	1.23	0	-9207	8263	8176	8053	7966	7843	8220	8010	58	2420	500	5010	10	1	11520000	919	106.40	0.78	12	0.18	75.00	10291.00	14000	20230629	-43.00	6840	20230103	16.67	14000	-43.00	20230629	6840	16.67	20230103	14000	-43.00	20230629	6840	16.67	20230103	3.13	N	048430	500	57 억		141976	N	N	0	N	00	N
126	20231207	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-90	5	-1.11	158643570	19815	45.44	8000	8110	7950	10510	5670	8090	8006.24	1.23	0	-8215	8263	8176	8053	7966	7843	8220	8010	58	2420	500	5010	10	1	11520000	922	106.67	0.78	12	0.17	75.00	10291.00	14000	20230629	-42.86	6840	20230103	16.96	14000	-42.86	20230629	6840	16.96	20230103	14000	-42.86	20230629	6840	16.96	20230103	3.13	N	048430	500	57 억		141976	N	N	0	N	00	N
127	20231207	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-100	5	-1.24	149635880	18690	42.86	8000	8110	7950	10510	5670	8090	8006.20	1.23	0	-7476	8263	8176	8053	7966	7843	8220	8010	58	2420	500	5010	10	1	11520000	920	106.53	0.78	12	0.16	75.00	10291.00	14000	20230629	-42.93	6840	20230103	16.81	14000	-42.93	20230629	6840	16.81	20230103	14000	-42.93	20230629	6840	16.81	20230103	3.13	N	048430	500	57 억		141976	N	N	0	N	00	N
128	20231207	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-90	5	-1.11	64391340	8016	18.38	8000	8110	7970	10510	5670	8090	8032.85	1.23	0	-4497	8263	8176	8053	7966	7843	8220	8010	58	2420	500	5010	10	1	11520000	922	106.67	0.78	12	0.07	75.00	10291.00	14000	20230629	-42.86	6840	20230103	16.96	14000	-42.86	20230629	6840	16.96	20230103	14000	-42.86	20230629	6840	16.96	20230103	3.13	N	048430	500	57 억		141976	N	N	0	N	00	N
129	20231207	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-10	5	-0.12	4112390	513	1.18	8000	8080	7990	10510	5670	8090	8016.35	1.23	0	-34	8263	8176	8053	7966	7843	8220	8010	58	2420	500	5010	10	1	11520000	931	107.73	0.79	12	0.00	75.00	10291.00	14000	20230629	-42.29	6840	20230103	18.13	14000	-42.29	20230629	6840	18.13	20230103	14000	-42.29	20230629	6840	18.13	20230103	3.13	N	048430	500	57 억		141976	N	N	0	N	00	N
130	20231206	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	100	2	1.25	350359110	43586	70.87	7930	8140	7930	10380	5600	7990	8038.33	1.16	0	8657	8370	8180	8070	7880	7770	8125	7825	58	2390	500	4950	10	1	11520000	932	107.87	0.79	12	0.38	75.00	10291.00	14000	20230629	-42.21	6840	20230103	18.27	14000	-42.21	20230629	6840	18.27	20230103	14000	-42.21	20230629	6840	18.27	20230103	3.12	N	048430	500	57 억		133301	N	N	0	N	00	N
131	20231206	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	40	2	0.50	308494630	38392	62.42	7930	8140	7930	10380	5600	7990	8035.39	1.16	0	6762	8370	8180	8070	7880	7770	8125	7825	58	2390	500	4950	10	1	11520000	925	107.07	0.78	12	0.33	75.00	10291.00	14000	20230629	-42.64	6840	20230103	17.40	14000	-42.64	20230629	6840	17.40	20230103	14000	-42.64	20230629	6840	17.40	20230103	3.12	N	048430	500	57 억		133301	N	N	0	N	00	N
132	20231206	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	110	2	1.38	194394410	24178	39.31	7930	8140	7930	10380	5600	7990	8040.14	1.16	0	2451	8370	8180	8070	7880	7770	8125	7825	58	2390	500	4950	10	1	11520000	933	108.00	0.79	12	0.21	75.00	10291.00	14000	20230629	-42.14	6840	20230103	18.42	14000	-42.14	20230629	6840	18.42	20230103	14000	-42.14	20230629	6840	18.42	20230103	3.12	N	048430	500	57 억		133301	N	N	0	N	00	N
133	20231206	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	100	2	1.25	182147730	22660	36.84	7930	8140	7930	10380	5600	7990	8038.29	1.16	0	2355	8370	8180	8070	7880	7770	8125	7825	58	2390	500	4950	10	1	11520000	932	107.87	0.79	12	0.20	75.00	10291.00	14000	20230629	-42.21	6840	20230103	18.27	14000	-42.21	20230629	6840	18.27	20230103	14000	-42.21	20230629	6840	18.27	20230103	3.12	N	048430	500	57 억		133301	N	N	0	N	00	N
134	20231206	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	140	2	1.75	175294810	21816	35.47	7930	8140	7930	10380	5600	7990	8035.15	1.16	0	2523	8370	8180	8070	7880	7770	8125	7825	58	2390	500	4950	10	1	11520000	937	108.40	0.79	12	0.19	75.00	10291.00	14000	20230629	-41.93	6840	20230103	18.86	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	6840	18.86	20230103	3.12	N	048430	500	57 억		133301	N	N	0	N	00	N
135	20231206	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	110	2	1.38	161265110	20087	32.66	7930	8130	7930	10380	5600	7990	8028.33	1.16	0	2417	8370	8180	8070	7880	7770	8125	7825	58	2390	500	4950	10	1	11520000	933	108.00	0.79	12	0.17	75.00	10291.00	14000	20230629	-42.14	6840	20230103	18.42	14000	-42.14	20230629	6840	18.42	20230103	14000	-42.14	20230629	6840	18.42	20230103	3.12	N	048430	500	57 억		133301	N	N	0	N	00	N
136	20231206	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	110	2	1.38	154408330	19238	31.28	7930	8130	7930	10380	5600	7990	8026.22	1.16	0	2513	8370	8180	8070	7880	7770	8125	7825	58	2390	500	4950	10	1	11520000	933	108.00	0.79	12	0.17	75.00	10291.00	14000	20230629	-42.14	6840	20230103	18.42	14000	-42.14	20230629	6840	18.42	20230103	14000	-42.14	20230629	6840	18.42	20230103	3.12	N	048430	500	57 억		133301	N	N	0	N	00	N
137	20231206	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	20	2	0.25	45533760	5725	9.31	7930	8030	7930	10380	5600	7990	7953.50	1.16	0	1772	8370	8180	8070	7880	7770	8125	7825	58	2390	500	4950	10	1	11520000	923	106.80	0.78	12	0.05	75.00	10291.00	14000	20230629	-42.79	6840	20230103	17.11	14000	-42.79	20230629	6840	17.11	20230103	14000	-42.79	20230629	6840	17.11	20230103	3.12	N	048430	500	57 억		133301	N	N	0	N	00	N
138	20231205	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-290	5	-3.50	473898400	58567	153.04	8260	8260	7960	10760	5800	8280	8092.38	1.30	0	-16560	8466	8372	8236	8142	8006	8305	8075	58	2480	500	5130	10	1	11520000	920	106.53	0.78	12	0.51	75.00	10291.00	14000	20230629	-42.93	6840	20230103	16.81	14000	-42.93	20230629	6840	16.81	20230103	14000	-42.93	20230629	6840	16.81	20230103	3.08	N	048430	500	57 억		149860	N	N	0	N	00	N
139	20231205	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-290	5	-3.50	445518160	55014	143.76	8260	8260	7960	10760	5800	8280	8098.27	1.30	0	-16148	8466	8372	8236	8142	8006	8305	8075	58	2480	500	5130	10	1	11520000	920	106.53	0.78	12	0.48	75.00	10291.00	14000	20230629	-42.93	6840	20230103	16.81	14000	-42.93	20230629	6840	16.81	20230103	14000	-42.93	20230629	6840	16.81	20230103	3.08	N	048430	500	57 억		149860	N	N	0	N	00	N
140	20231205	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-260	5	-3.14	348169240	42842	111.95	8260	8260	8010	10760	5800	8280	8126.82	1.30	0	-10672	8466	8372	8236	8142	8006	8305	8075	58	2480	500	5130	10	1	11520000	924	106.93	0.78	12	0.37	75.00	10291.00	14000	20230629	-42.71	6840	20230103	17.25	14000	-42.71	20230629	6840	17.25	20230103	14000	-42.71	20230629	6840	17.25	20230103	3.08	N	048430	500	57 억		149860	N	N	0	N	00	N
141	20231205	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-140	5	-1.69	233665420	28661	74.90	8260	8260	8090	10760	5800	8280	8152.73	1.30	0	-1799	8466	8372	8236	8142	8006	8305	8075	58	2480	500	5130	10	1	11520000	938	108.53	0.79	12	0.25	75.00	10291.00	14000	20230629	-41.86	6840	20230103	19.01	14000	-41.86	20230629	6840	19.01	20230103	14000	-41.86	20230629	6840	19.01	20230103	3.08	N	048430	500	57 억		149860	N	N	0	N	00	N
142	20231205	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-110	5	-1.33	178965170	21959	57.38	8260	8260	8090	10760	5800	8280	8149.97	1.30	0	1564	8466	8372	8236	8142	8006	8305	8075	58	2480	500	5130	10	1	11520000	941	108.93	0.79	12	0.19	75.00	10291.00	14000	20230629	-41.64	6840	20230103	19.44	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	6840	19.44	20230103	3.08	N	048430	500	57 억		149860	N	N	0	N	00	N
143	20231205	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-110	5	-1.33	172953670	21225	55.46	8260	8260	8090	10760	5800	8280	8148.58	1.30	0	1715	8466	8372	8236	8142	8006	8305	8075	58	2480	500	5130	10	1	11520000	941	108.93	0.79	12	0.18	75.00	10291.00	14000	20230629	-41.64	6840	20230103	19.44	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	6840	19.44	20230103	3.08	N	048430	500	57 억		149860	N	N	0	N	00	N
144	20231205	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-70	5	-0.85	128591510	15805	41.30	8260	8260	8090	10760	5800	8280	8136.13	1.30	0	1202	8466	8372	8236	8142	8006	8305	8075	58	2480	500	5130	10	1	11520000	946	109.47	0.80	12	0.14	75.00	10291.00	14000	20230629	-41.36	6840	20230103	20.03	14000	-41.36	20230629	6840	20.03	20230103	14000	-41.36	20230629	6840	20.03	20230103	3.08	N	048430	500	57 억		149860	N	N	0	N	00	N
145	20231205	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-20	5	-0.24	6132030	747	1.95	8260	8260	8150	10760	5800	8280	8208.88	1.30	0	-147	8466	8372	8236	8142	8006	8305	8075	58	2480	500	5130	10	1	11520000	952	110.13	0.80	12	0.01	75.00	10291.00	14000	20230629	-41.00	6840	20230103	20.76	14000	-41.00	20230629	6840	20.76	20230103	14000	-41.00	20230629	6840	20.76	20230103	3.08	N	048430	500	57 억		149860	N	N	0	N	00	N
146	20231204	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	50	2	0.61	313740040	38174	122.22	8330	8330	8100	10690	5770	8230	8217.92	1.36	0	-6544	8436	8332	8246	8142	8056	8385	8195	58	2460	500	5100	10	1	11520000	954	110.40	0.80	12	0.33	75.00	10291.00	14000	20230629	-40.86	6840	20230103	21.05	14000	-40.86	20230629	6840	21.05	20230103	14000	-40.86	20230629	6840	21.05	20230103	3.07	N	048430	500	57 억		156404	N	N	0	N	00	N
147	20231204	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	0	3	0.00	280733150	34164	109.38	8330	8330	8100	10690	5770	8230	8217.22	1.36	0	-7089	8436	8332	8246	8142	8056	8385	8195	58	2460	500	5100	10	1	11520000	948	109.73	0.80	12	0.30	75.00	10291.00	14000	20230629	-41.21	6840	20230103	20.32	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	6840	20.32	20230103	3.07	N	048430	500	57 억		156404	N	N	0	N	00	N
148	20231204	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-10	5	-0.12	230331140	28068	89.87	8330	8330	8100	10690	5770	8230	8206.18	1.36	0	-6048	8436	8332	8246	8142	8056	8385	8195	58	2460	500	5100	10	1	11520000	947	109.60	0.80	12	0.24	75.00	10291.00	14000	20230629	-41.29	6840	20230103	20.18	14000	-41.29	20230629	6840	20.18	20230103	14000	-41.29	20230629	6840	20.18	20230103	3.07	N	048430	500	57 억		156404	N	N	0	N	00	N
149	20231204	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	10	2	0.12	187532840	22870	73.22	8330	8330	8100	10690	5770	8230	8199.95	1.36	0	-5821	8436	8332	8246	8142	8056	8385	8195	58	2460	500	5100	10	1	11520000	949	109.87	0.80	12	0.20	75.00	10291.00	14000	20230629	-41.14	6840	20230103	20.47	14000	-41.14	20230629	6840	20.47	20230103	14000	-41.14	20230629	6840	20.47	20230103	3.07	N	048430	500	57 억		156404	N	N	0	N	00	N
150	20231204	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	30	2	0.36	173392700	21152	67.72	8330	8330	8100	10690	5770	8230	8197.46	1.36	0	-5971	8436	8332	8246	8142	8056	8385	8195	58	2460	500	5100	10	1	11520000	952	110.13	0.80	12	0.18	75.00	10291.00	14000	20230629	-41.00	6840	20230103	20.76	14000	-41.00	20230629	6840	20.76	20230103	14000	-41.00	20230629	6840	20.76	20230103	3.07	N	048430	500	57 억		156404	N	N	0	N	00	N
151	20231204	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	50	2	0.61	133413370	16305	52.20	8330	8330	8100	10690	5770	8230	8182.36	1.36	0	-4215	8436	8332	8246	8142	8056	8385	8195	58	2460	500	5100	10	1	11520000	954	110.40	0.80	12	0.14	75.00	10291.00	14000	20230629	-40.86	6840	20230103	21.05	14000	-40.86	20230629	6840	21.05	20230103	14000	-40.86	20230629	6840	21.05	20230103	3.07	N	048430	500	57 억		156404	N	N	0	N	00	N
152	20231204	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-80	5	-0.97	100457770	12298	39.38	8330	8330	8100	10690	5770	8230	8168.63	1.36	0	-2671	8436	8332	8246	8142	8056	8385	8195	58	2460	500	5100	10	1	11520000	939	108.67	0.79	12	0.11	75.00	10291.00	14000	20230629	-41.79	6840	20230103	19.15	14000	-41.79	20230629	6840	19.15	20230103	14000	-41.79	20230629	6840	19.15	20230103	3.07	N	048430	500	57 억		156404	N	N	0	N	00	N
153	20231204	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-70	5	-0.85	16742770	2033	6.51	8330	8330	8160	10690	5770	8230	8235.50	1.36	0	-1027	8436	8332	8246	8142	8056	8385	8195	58	2460	500	5100	10	1	11520000	940	108.80	0.79	12	0.02	75.00	10291.00	14000	20230629	-41.71	6840	20230103	19.30	14000	-41.71	20230629	6840	19.30	20230103	14000	-41.71	20230629	6840	19.30	20230103	3.07	N	048430	500	57 억		156404	N	N	0	N	00	N
154	20231201	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-60	5	-0.72	255818200	31045	41.37	8220	8350	8160	10770	5810	8290	8240.24	1.39	0	-3817	8690	8490	8270	8070	7850	8590	8170	58	2480	500	5130	10	1	11520000	948	109.73	0.80	12	0.27	75.00	10291.00	14000	20230629	-41.21	6840	20230103	20.32	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	6840	20.32	20230103	3.07	N	048430	500	57 억		160219	N	N	0	N	00	N
155	20231201	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-50	5	-0.60	236619150	28712	38.27	8220	8350	8160	10770	5810	8290	8241.12	1.39	0	-3615	8690	8490	8270	8070	7850	8590	8170	58	2480	500	5130	10	1	11520000	949	109.87	0.80	12	0.25	75.00	10291.00	14000	20230629	-41.14	6840	20230103	20.47	14000	-41.14	20230629	6840	20.47	20230103	14000	-41.14	20230629	6840	20.47	20230103	3.07	N	048430	500	57 억		160219	N	N	0	N	00	N
156	20231201	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-10	5	-0.12	178000600	21595	28.78	8220	8350	8160	10770	5810	8290	8242.68	1.39	0	-2094	8690	8490	8270	8070	7850	8590	8170	58	2480	500	5130	10	1	11520000	954	110.40	0.80	12	0.19	75.00	10291.00	14000	20230629	-40.86	6840	20230103	21.05	14000	-40.86	20230629	6840	21.05	20230103	14000	-40.86	20230629	6840	21.05	20230103	3.07	N	048430	500	57 억		160219	N	N	0	N	00	N
157	20231201	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-30	5	-0.36	152356810	18488	24.64	8220	8350	8160	10770	5810	8290	8240.85	1.39	0	-1979	8690	8490	8270	8070	7850	8590	8170	58	2480	500	5130	10	1	11520000	952	110.13	0.80	12	0.16	75.00	10291.00	14000	20230629	-41.00	6840	20230103	20.76	14000	-41.00	20230629	6840	20.76	20230103	14000	-41.00	20230629	6840	20.76	20230103	3.07	N	048430	500	57 억		160219	N	N	0	N	00	N
158	20231201	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-60	5	-0.72	121387220	14730	19.63	8220	8350	8160	10770	5810	8290	8240.82	1.39	0	-1507	8690	8490	8270	8070	7850	8590	8170	58	2480	500	5130	10	1	11520000	948	109.73	0.80	12	0.13	75.00	10291.00	14000	20230629	-41.21	6840	20230103	20.32	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	6840	20.32	20230103	3.07	N	048430	500	57 억		160219	N	N	0	N	00	N
159	20231201	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	20	2	0.24	105892580	12852	17.13	8220	8350	8160	10770	5810	8290	8239.39	1.39	0	-1643	8690	8490	8270	8070	7850	8590	8170	58	2480	500	5130	10	1	11520000	957	110.80	0.81	12	0.11	75.00	10291.00	14000	20230629	-40.64	6840	20230103	21.49	14000	-40.64	20230629	6840	21.49	20230103	14000	-40.64	20230629	6840	21.49	20230103	3.07	N	048430	500	57 억		160219	N	N	0	N	00	N
160	20231201	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-40	5	-0.48	81999250	9951	13.26	8220	8350	8160	10770	5810	8290	8240.30	1.39	0	-2768	8690	8490	8270	8070	7850	8590	8170	58	2480	500	5130	10	1	11520000	950	110.00	0.80	12	0.09	75.00	10291.00	14000	20230629	-41.07	6840	20230103	20.61	14000	-41.07	20230629	6840	20.61	20230103	14000	-41.07	20230629	6840	20.61	20230103	3.07	N	048430	500	57 억		160219	N	N	0	N	00	N
161	20231201	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	20	2	0.24	20798830	2519	3.36	8220	8350	8220	10770	5810	8290	8256.78	1.39	0	113	8690	8490	8270	8070	7850	8590	8170	58	2480	500	5130	10	1	11520000	957	110.80	0.81	12	0.02	75.00	10291.00	14000	20230629	-40.64	6840	20230103	21.49	14000	-40.64	20230629	6840	21.49	20230103	14000	-40.64	20230629	6840	21.49	20230103	3.07	N	048430	500	57 억		160219	N	N	0	N	00	N