KissMeData/032540/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	160430	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6180	60	2	0.98	291211910	48132	104.10	6130	6210	5980	7950	4290	6120	6048.17	0.92	20772	18994	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	861	19.19	1.01	12	0.35	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	3.21	N	032540	500	69 억		128018	N	N	0	N	00	N
3	20231229	150427	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6180	60	2	0.98	291211910	48132	104.10	6130	6210	5980	7950	4290	6120	6048.17	0.92	20772	18994	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	861	19.19	1.01	12	0.35	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	3.21	N	032540	500	69 억		128018	N	N	0	N	00	N
4	20231229	140427	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6180	60	2	0.98	291211910	48132	104.10	6130	6210	5980	7950	4290	6120	6048.17	0.92	20772	18994	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	861	19.19	1.01	12	0.35	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	3.21	N	032540	500	69 억		128018	N	N	0	N	00	N
5	20231229	130427	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6180	60	2	0.98	291211910	48132	104.10	6130	6210	5980	7950	4290	6120	6048.17	0.92	20772	18994	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	861	19.19	1.01	12	0.35	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	3.21	N	032540	500	69 억		128018	N	N	0	N	00	N
6	20231229	120427	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6180	60	2	0.98	291211910	48132	104.10	6130	6210	5980	7950	4290	6120	6048.17	0.92	20772	18994	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	861	19.19	1.01	12	0.35	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	3.21	N	032540	500	69 억		128018	N	N	0	N	00	N
7	20231229	110412	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6180	60	2	0.98	291211910	48132	104.10	6130	6210	5980	7950	4290	6120	6048.17	0.92	20772	18994	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	861	19.19	1.01	12	0.35	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	3.21	N	032540	500	69 억		128018	N	N	0	N	00	N
8	20231229	100414	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6180	60	2	0.98	291211910	48132	104.10	6130	6210	5980	7950	4290	6120	6048.17	0.92	20772	18994	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	861	19.19	1.01	12	0.35	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	3.21	N	032540	500	69 억		128018	N	N	0	N	00	N
9	20231229	090415	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6180	60	2	0.98	291211910	48132	104.10	6130	6210	5980	7950	4290	6120	6048.17	0.92	20772	18994	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	861	19.19	1.01	12	0.35	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	3.21	N	032540	500	69 억		128018	N	N	0	N	00	N
10	20231228	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	60	2	0.98	288066810	47627	103.01	6130	6210	5980	7950	4290	6120	6048.17	0.77	0	18994	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	861	19.19	1.01	12	0.34	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	3.21	N	032540	500	69 억		107246	N	N	0	N	00	N
11	20231228	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	40	2	0.65	270442130	44768	96.82	6130	6210	5980	7950	4290	6120	6040.97	0.77	0	19123	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	858	19.13	1.01	12	0.32	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	8860	-30.47	20230518	5350	15.14	20230726	8860	-30.47	20230518	5350	15.14	20230726	3.21	N	032540	500	69 억		107246	N	N	0	N	00	N
12	20231228	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	20	2	0.33	226801280	37660	81.45	6130	6210	5980	7950	4290	6120	6022.34	0.77	0	14697	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	855	19.07	1.00	12	0.27	322.00	6121.00	8860	20230518	-30.70	5350	20230726	14.77	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5350	14.77	20230726	3.21	N	032540	500	69 억		107246	N	N	0	N	00	N
13	20231228	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	0	3	0.00	223036700	37044	80.12	6130	6210	5980	7950	4290	6120	6020.86	0.77	0	14591	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	853	19.01	1.00	12	0.27	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	8860	-30.93	20230518	5350	14.39	20230726	8860	-30.93	20230518	5350	14.39	20230726	3.21	N	032540	500	69 억		107246	N	N	0	N	00	N
14	20231228	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	10	2	0.16	215935780	35878	77.60	6130	6210	5980	7950	4290	6120	6018.61	0.77	0	14476	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	854	19.04	1.00	12	0.26	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5350	14.58	20230726	3.21	N	032540	500	69 억		107246	N	N	0	N	00	N
15	20231228	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-50	5	-0.82	203562530	33852	73.21	6130	6210	5980	7950	4290	6120	6013.31	0.77	0	14957	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	846	18.85	0.99	12	0.24	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	8860	-31.49	20230518	5350	13.46	20230726	8860	-31.49	20230518	5350	13.46	20230726	3.21	N	032540	500	69 억		107246	N	N	0	N	00	N
16	20231228	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	40	2	0.65	19019600	3103	6.71	6130	6210	6090	7950	4290	6120	6129.42	0.77	0	-930	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	858	19.13	1.01	12	0.02	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	8860	-30.47	20230518	5350	15.14	20230726	8860	-30.47	20230518	5350	15.14	20230726	3.21	N	032540	500	69 억		107246	N	N	0	N	00	N
17	20231228	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	50	2	0.82	4652810	757	1.64	6130	6170	6130	7950	4290	6120	6146.38	0.77	0	-333	6573	6346	6223	5996	5873	6285	5935	70	1830	500	4400	10	1	13931609	860	19.16	1.01	12	0.01	322.00	6121.00	8860	20230518	-30.36	5350	20230726	15.33	8860	-30.36	20230518	5350	15.33	20230726	8860	-30.36	20230518	5350	15.33	20230726	3.21	N	032540	500	69 억		107246	N	N	0	N	00	N
18	20231227	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-340	5	-5.26	285190230	45977	178.16	6450	6450	6100	8390	4530	6460	6202.08	0.77	0	328	6673	6566	6473	6366	6273	6520	6320	70	1930	500	4650	10	1	13931609	853	19.01	1.00	12	0.33	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	8860	-30.93	20230518	5350	14.39	20230726	8860	-30.93	20230518	5350	14.39	20230726	3.17	N	032540	500	69 억		106810	N	N	0	N	00	N
19	20231227	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-320	5	-4.95	244922570	39399	152.67	6450	6450	6130	8390	4530	6460	6214.60	0.77	0	3990	6673	6566	6473	6366	6273	6520	6320	70	1930	500	4650	10	1	13931609	855	19.07	1.00	12	0.28	322.00	6121.00	8860	20230518	-30.70	5350	20230726	14.77	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5350	14.77	20230726	3.17	N	032540	500	69 억		106810	N	N	0	N	00	N
20	20231227	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-310	5	-4.80	239237570	38474	149.09	6450	6450	6130	8390	4530	6460	6216.26	0.77	0	4426	6673	6566	6473	6366	6273	6520	6320	70	1930	500	4650	10	1	13931609	857	19.10	1.00	12	0.28	322.00	6121.00	8860	20230518	-30.59	5350	20230726	14.95	8860	-30.59	20230518	5350	14.95	20230726	8860	-30.59	20230518	5350	14.95	20230726	3.17	N	032540	500	69 억		106810	N	N	0	N	00	N
21	20231227	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-280	5	-4.33	209927110	33713	130.64	6450	6450	6130	8390	4530	6460	6224.80	0.77	0	5654	6673	6566	6473	6366	6273	6520	6320	70	1930	500	4650	10	1	13931609	861	19.19	1.01	12	0.24	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	3.17	N	032540	500	69 억		106810	N	N	0	N	00	N
22	20231227	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-250	5	-3.87	147590990	23609	91.49	6450	6450	6190	8390	4530	6460	6248.79	0.77	0	4924	6673	6566	6473	6366	6273	6520	6320	70	1930	500	4650	10	1	13931609	865	19.29	1.01	12	0.17	322.00	6121.00	8860	20230518	-29.91	5350	20230726	16.07	8860	-29.91	20230518	5350	16.07	20230726	8860	-29.91	20230518	5350	16.07	20230726	3.17	N	032540	500	69 억		106810	N	N	0	N	00	N
23	20231227	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-190	5	-2.94	136142220	21773	84.37	6450	6450	6190	8390	4530	6460	6249.91	0.77	0	5721	6673	6566	6473	6366	6273	6520	6320	70	1930	500	4650	10	1	13931609	874	19.47	1.02	12	0.16	322.00	6121.00	8860	20230518	-29.23	5350	20230726	17.20	8860	-29.23	20230518	5350	17.20	20230726	8860	-29.23	20230518	5350	17.20	20230726	3.17	N	032540	500	69 억		106810	N	N	0	N	00	N
24	20231227	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-210	5	-3.25	91790470	14648	56.76	6450	6450	6210	8390	4530	6460	6262.37	0.77	0	4292	6673	6566	6473	6366	6273	6520	6320	70	1930	500	4650	10	1	13931609	871	19.41	1.02	12	0.11	322.00	6121.00	8860	20230518	-29.46	5350	20230726	16.82	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5350	16.82	20230726	3.17	N	032540	500	69 억		106810	N	N	0	N	00	N
25	20231227	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-60	5	-0.93	9189370	1439	5.58	6450	6450	6350	8390	4530	6460	6366.44	0.77	0	748	6673	6566	6473	6366	6273	6520	6320	70	1930	500	4650	10	1	13931609	892	19.88	1.05	12	0.01	322.00	6121.00	8860	20230518	-27.77	5350	20230726	19.63	8860	-27.77	20230518	5350	19.63	20230726	8860	-27.77	20230518	5350	19.63	20230726	3.17	N	032540	500	69 억		106810	N	N	0	N	00	N
26	20231226	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-70	5	-1.07	165359740	25705	98.16	6530	6580	6380	8480	4580	6530	6432.98	0.77	0	-356	6750	6640	6530	6420	6310	6640	6420	70	1950	500	4700	10	1	13931609	900	20.06	1.06	12	0.18	322.00	6121.00	8860	20230518	-27.09	5350	20230726	20.75	8860	-27.09	20230518	5350	20.75	20230726	8860	-27.09	20230518	5350	20.75	20230726	3.14	N	032540	500	69 억		107157	N	N	0	N	00	N
27	20231226	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	-60	5	-0.92	145905900	22702	86.70	6530	6580	6380	8480	4580	6530	6427.01	0.77	0	510	6750	6640	6530	6420	6310	6640	6420	70	1950	500	4700	10	1	13931609	901	20.09	1.06	12	0.16	322.00	6121.00	8860	20230518	-26.98	5350	20230726	20.93	8860	-26.98	20230518	5350	20.93	20230726	8860	-26.98	20230518	5350	20.93	20230726	3.14	N	032540	500	69 억		107157	N	N	0	N	00	N
28	20231226	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-100	5	-1.53	125909950	19583	74.78	6530	6580	6400	8480	4580	6530	6429.55	0.77	0	-55	6750	6640	6530	6420	6310	6640	6420	70	1950	500	4700	10	1	13931609	896	19.97	1.05	12	0.14	322.00	6121.00	8860	20230518	-27.43	5350	20230726	20.19	8860	-27.43	20230518	5350	20.19	20230726	8860	-27.43	20230518	5350	20.19	20230726	3.14	N	032540	500	69 억		107157	N	N	0	N	00	N
29	20231226	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-110	5	-1.68	98623210	15325	58.52	6530	6580	6400	8480	4580	6530	6435.45	0.77	0	-363	6750	6640	6530	6420	6310	6640	6420	70	1950	500	4700	10	1	13931609	894	19.94	1.05	12	0.11	322.00	6121.00	8860	20230518	-27.54	5350	20230726	20.00	8860	-27.54	20230518	5350	20.00	20230726	8860	-27.54	20230518	5350	20.00	20230726	3.14	N	032540	500	69 억		107157	N	N	0	N	00	N
30	20231226	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-90	5	-1.38	89505100	13905	53.10	6530	6580	6400	8480	4580	6530	6436.90	0.77	0	248	6750	6640	6530	6420	6310	6640	6420	70	1950	500	4700	10	1	13931609	897	20.00	1.05	12	0.10	322.00	6121.00	8860	20230518	-27.31	5350	20230726	20.37	8860	-27.31	20230518	5350	20.37	20230726	8860	-27.31	20230518	5350	20.37	20230726	3.14	N	032540	500	69 억		107157	N	N	0	N	00	N
31	20231226	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	-120	5	-1.84	65734330	10205	38.97	6530	6580	6400	8480	4580	6530	6441.38	0.77	0	-239	6750	6640	6530	6420	6310	6640	6420	70	1950	500	4700	10	1	13931609	893	19.91	1.05	12	0.07	322.00	6121.00	8860	20230518	-27.65	5350	20230726	19.81	8860	-27.65	20230518	5350	19.81	20230726	8860	-27.65	20230518	5350	19.81	20230726	3.14	N	032540	500	69 억		107157	N	N	0	N	00	N
32	20231226	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-70	5	-1.07	39032990	6049	23.10	6530	6580	6400	8480	4580	6530	6452.80	0.77	0	-254	6750	6640	6530	6420	6310	6640	6420	70	1950	500	4700	10	1	13931609	900	20.06	1.06	12	0.04	322.00	6121.00	8860	20230518	-27.09	5350	20230726	20.75	8860	-27.09	20230518	5350	20.75	20230726	8860	-27.09	20230518	5350	20.75	20230726	3.14	N	032540	500	69 억		107157	N	N	0	N	00	N
33	20231226	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	50	2	0.77	8083220	1235	4.72	6530	6580	6530	8480	4580	6530	6545.12	0.77	0	-590	6750	6640	6530	6420	6310	6640	6420	70	1950	500	4700	10	1	13931609	917	20.43	1.07	12	0.01	322.00	6121.00	8860	20230518	-25.73	5350	20230726	22.99	8860	-25.73	20230518	5350	22.99	20230726	8860	-25.73	20230518	5350	22.99	20230726	3.14	N	032540	500	69 억		107157	N	N	0	N	00	N
34	20231222	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-70	5	-1.06	170272710	26169	80.22	6530	6640	6420	8580	4620	6600	6506.66	0.82	0	-6682	6740	6670	6540	6470	6340	6705	6505	70	1980	500	4750	10	1	13931609	910	20.28	1.07	12	0.19	322.00	6121.00	8860	20230518	-26.30	5350	20230726	22.06	8860	-26.30	20230518	5350	22.06	20230726	8860	-26.30	20230518	5350	22.06	20230726	3.08	N	032540	500	69 억		113839	N	N	0	N	00	N
35	20231222	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-10	5	-0.15	152202670	23397	71.72	6530	6640	6420	8580	4620	6600	6505.22	0.82	0	-5783	6740	6670	6540	6470	6340	6705	6505	70	1980	500	4750	10	1	13931609	918	20.47	1.08	12	0.17	322.00	6121.00	8860	20230518	-25.62	5350	20230726	23.18	8860	-25.62	20230518	5350	23.18	20230726	8860	-25.62	20230518	5350	23.18	20230726	3.08	N	032540	500	69 억		113839	N	N	0	N	00	N
36	20231222	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-140	5	-2.12	112729980	17323	53.10	6530	6640	6420	8580	4620	6600	6507.53	0.82	0	-2518	6740	6670	6540	6470	6340	6705	6505	70	1980	500	4750	10	1	13931609	900	20.06	1.06	12	0.12	322.00	6121.00	8860	20230518	-27.09	5350	20230726	20.75	8860	-27.09	20230518	5350	20.75	20230726	8860	-27.09	20230518	5350	20.75	20230726	3.08	N	032540	500	69 억		113839	N	N	0	N	00	N
37	20231222	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-110	5	-1.67	99523830	15283	46.85	6530	6640	6420	8580	4620	6600	6512.06	0.82	0	-2002	6740	6670	6540	6470	6340	6705	6505	70	1980	500	4750	10	1	13931609	904	20.16	1.06	12	0.11	322.00	6121.00	8860	20230518	-26.75	5350	20230726	21.31	8860	-26.75	20230518	5350	21.31	20230726	8860	-26.75	20230518	5350	21.31	20230726	3.08	N	032540	500	69 억		113839	N	N	0	N	00	N
38	20231222	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-40	5	-0.61	81785630	12551	38.48	6530	6640	6420	8580	4620	6600	6516.26	0.82	0	-1927	6740	6670	6540	6470	6340	6705	6505	70	1980	500	4750	10	1	13931609	914	20.37	1.07	12	0.09	322.00	6121.00	8860	20230518	-25.96	5350	20230726	22.62	8860	-25.96	20230518	5350	22.62	20230726	8860	-25.96	20230518	5350	22.62	20230726	3.08	N	032540	500	69 억		113839	N	N	0	N	00	N
39	20231222	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-50	5	-0.76	77986740	11970	36.69	6530	6640	6420	8580	4620	6600	6515.18	0.82	0	-1952	6740	6670	6540	6470	6340	6705	6505	70	1980	500	4750	10	1	13931609	913	20.34	1.07	12	0.09	322.00	6121.00	8860	20230518	-26.07	5350	20230726	22.43	8860	-26.07	20230518	5350	22.43	20230726	8860	-26.07	20230518	5350	22.43	20230726	3.08	N	032540	500	69 억		113839	N	N	0	N	00	N
40	20231222	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-30	5	-0.45	70520190	10825	33.18	6530	6640	6420	8580	4620	6600	6514.57	0.82	0	-1627	6740	6670	6540	6470	6340	6705	6505	70	1980	500	4750	10	1	13931609	915	20.40	1.07	12	0.08	322.00	6121.00	8860	20230518	-25.85	5350	20230726	22.80	8860	-25.85	20230518	5350	22.80	20230726	8860	-25.85	20230518	5350	22.80	20230726	3.08	N	032540	500	69 억		113839	N	N	0	N	00	N
41	20231222	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-70	5	-1.06	1221190	187	0.57	6530	6570	6530	8580	4620	6600	6530.43	0.82	0	-8	6740	6670	6540	6470	6340	6705	6505	70	1980	500	4750	10	1	13931609	910	20.28	1.07	12	0.00	322.00	6121.00	8860	20230518	-26.30	5350	20230726	22.06	8860	-26.30	20230518	5350	22.06	20230726	8860	-26.30	20230518	5350	22.06	20230726	3.08	N	032540	500	69 억		113839	N	N	0	N	00	N
42	20231221	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	10	2	0.15	212210220	32621	103.10	6480	6610	6410	8560	4620	6590	6505.33	0.82	0	-1002	6730	6660	6560	6490	6390	6610	6440	70	1970	500	4740	10	1	13931609	919	20.50	1.08	12	0.23	322.00	6121.00	8860	20230518	-25.51	5350	20230726	23.36	8860	-25.51	20230518	5350	23.36	20230726	8860	-25.51	20230518	5350	23.36	20230726	3.02	N	032540	500	69 억		114841	N	N	0	N	00	N
43	20231221	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-20	5	-0.30	196741410	30261	95.64	6480	6610	6410	8560	4620	6590	6501.48	0.82	0	-938	6730	6660	6560	6490	6390	6610	6440	70	1970	500	4740	10	1	13931609	915	20.40	1.07	12	0.22	322.00	6121.00	8860	20230518	-25.85	5350	20230726	22.80	8860	-25.85	20230518	5350	22.80	20230726	8860	-25.85	20230518	5350	22.80	20230726	3.02	N	032540	500	69 억		114841	N	N	0	N	00	N
44	20231221	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	0	3	0.00	166946130	25710	81.26	6480	6610	6410	8560	4620	6590	6493.43	0.82	0	390	6730	6660	6560	6490	6390	6610	6440	70	1970	500	4740	10	1	13931609	918	20.47	1.08	12	0.18	322.00	6121.00	8860	20230518	-25.62	5350	20230726	23.18	8860	-25.62	20230518	5350	23.18	20230726	8860	-25.62	20230518	5350	23.18	20230726	3.02	N	032540	500	69 억		114841	N	N	0	N	00	N
45	20231221	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	20	2	0.30	161782340	24925	78.78	6480	6610	6410	8560	4620	6590	6490.77	0.82	0	485	6730	6660	6560	6490	6390	6610	6440	70	1970	500	4740	10	1	13931609	921	20.53	1.08	12	0.18	322.00	6121.00	8860	20230518	-25.40	5350	20230726	23.55	8860	-25.40	20230518	5350	23.55	20230726	8860	-25.40	20230518	5350	23.55	20230726	3.02	N	032540	500	69 억		114841	N	N	0	N	00	N
46	20231221	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-10	5	-0.15	143105720	22094	69.83	6480	6610	6410	8560	4620	6590	6477.13	0.82	0	1050	6730	6660	6560	6490	6390	6610	6440	70	1970	500	4740	10	1	13931609	917	20.43	1.07	12	0.16	322.00	6121.00	8860	20230518	-25.73	5350	20230726	22.99	8860	-25.73	20230518	5350	22.99	20230726	8860	-25.73	20230518	5350	22.99	20230726	3.02	N	032540	500	69 억		114841	N	N	0	N	00	N
47	20231221	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-160	5	-2.43	100002850	15504	49.00	6480	6570	6410	8560	4620	6590	6450.13	0.82	0	1700	6730	6660	6560	6490	6390	6610	6440	70	1970	500	4740	10	1	13931609	896	19.97	1.05	12	0.11	322.00	6121.00	8860	20230518	-27.43	5350	20230726	20.19	8860	-27.43	20230518	5350	20.19	20230726	8860	-27.43	20230518	5350	20.19	20230726	3.02	N	032540	500	69 억		114841	N	N	0	N	00	N
48	20231221	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-130	5	-1.97	46466040	7180	22.69	6480	6570	6450	8560	4620	6590	6471.59	0.82	0	1453	6730	6660	6560	6490	6390	6610	6440	70	1970	500	4740	10	1	13931609	900	20.06	1.06	12	0.05	322.00	6121.00	8860	20230518	-27.09	5350	20230726	20.75	8860	-27.09	20230518	5350	20.75	20230726	8860	-27.09	20230518	5350	20.75	20230726	3.02	N	032540	500	69 억		114841	N	N	0	N	00	N
49	20231221	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-80	5	-1.21	2210310	340	1.07	6480	6530	6480	8560	4620	6590	6500.91	0.82	0	47	6730	6660	6560	6490	6390	6610	6440	70	1970	500	4740	10	1	13931609	907	20.22	1.06	12	0.00	322.00	6121.00	8860	20230518	-26.52	5350	20230726	21.68	8860	-26.52	20230518	5350	21.68	20230726	8860	-26.52	20230518	5350	21.68	20230726	3.02	N	032540	500	69 억		114841	N	N	0	N	00	N
50	20231220	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	50	2	0.76	206621890	31615	134.16	6630	6630	6460	8500	4580	6540	6534.69	0.80	0	2671	6740	6640	6550	6450	6360	6595	6405	70	1960	500	4700	10	1	13931609	918	20.47	1.08	12	0.23	322.00	6121.00	8860	20230518	-25.62	5350	20230726	23.18	8860	-25.62	20230518	5350	23.18	20230726	8860	-25.62	20230518	5350	23.18	20230726	3.09	N	032540	500	69 억		111633	N	N	0	N	00	N
51	20231220	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	30	2	0.46	181794660	27837	118.12	6630	6630	6460	8500	4580	6540	6530.68	0.80	0	1625	6740	6640	6550	6450	6360	6595	6405	70	1960	500	4700	10	1	13931609	915	20.40	1.07	12	0.20	322.00	6121.00	8860	20230518	-25.85	5350	20230726	22.80	8860	-25.85	20230518	5350	22.80	20230726	8860	-25.85	20230518	5350	22.80	20230726	3.09	N	032540	500	69 억		111633	N	N	0	N	00	N
52	20231220	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	20	2	0.31	162961700	24959	105.91	6630	6630	6460	8500	4580	6540	6529.18	0.80	0	1254	6740	6640	6550	6450	6360	6595	6405	70	1960	500	4700	10	1	13931609	914	20.37	1.07	12	0.18	322.00	6121.00	8860	20230518	-25.96	5350	20230726	22.62	8860	-25.96	20230518	5350	22.62	20230726	8860	-25.96	20230518	5350	22.62	20230726	3.09	N	032540	500	69 억		111633	N	N	0	N	00	N
53	20231220	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	0	3	0.00	151796740	23257	98.69	6630	6630	6460	8500	4580	6540	6526.93	0.80	0	1165	6740	6640	6550	6450	6360	6595	6405	70	1960	500	4700	10	1	13931609	911	20.31	1.07	12	0.17	322.00	6121.00	8860	20230518	-26.19	5350	20230726	22.24	8860	-26.19	20230518	5350	22.24	20230726	8860	-26.19	20230518	5350	22.24	20230726	3.09	N	032540	500	69 억		111633	N	N	0	N	00	N
54	20231220	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-20	5	-0.31	111210760	17051	72.35	6630	6630	6460	8500	4580	6540	6522.24	0.80	0	-607	6740	6640	6550	6450	6360	6595	6405	70	1960	500	4700	10	1	13931609	908	20.25	1.07	12	0.12	322.00	6121.00	8860	20230518	-26.41	5350	20230726	21.87	8860	-26.41	20230518	5350	21.87	20230726	8860	-26.41	20230518	5350	21.87	20230726	3.09	N	032540	500	69 억		111633	N	N	0	N	00	N
55	20231220	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-50	5	-0.76	79498570	12195	51.75	6630	6630	6460	8500	4580	6540	6518.95	0.80	0	-287	6740	6640	6550	6450	6360	6595	6405	70	1960	500	4700	10	1	13931609	904	20.16	1.06	12	0.09	322.00	6121.00	8860	20230518	-26.75	5350	20230726	21.31	8860	-26.75	20230518	5350	21.31	20230726	8860	-26.75	20230518	5350	21.31	20230726	3.09	N	032540	500	69 억		111633	N	N	0	N	00	N
56	20231220	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-60	5	-0.92	31346540	4809	20.41	6630	6630	6480	8500	4580	6540	6518.31	0.80	0	-205	6740	6640	6550	6450	6360	6595	6405	70	1960	500	4700	10	1	13931609	903	20.12	1.06	12	0.03	322.00	6121.00	8860	20230518	-26.86	5350	20230726	21.12	8860	-26.86	20230518	5350	21.12	20230726	8860	-26.86	20230518	5350	21.12	20230726	3.09	N	032540	500	69 억		111633	N	N	0	N	00	N
57	20231220	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	50	2	0.76	1288920	196	0.83	6630	6630	6520	8500	4580	6540	6576.12	0.80	0	-130	6740	6640	6550	6450	6360	6595	6405	70	1960	500	4700	10	1	13931609	918	20.47	1.08	12	0.00	322.00	6121.00	8860	20230518	-25.62	5350	20230726	23.18	8860	-25.62	20230518	5350	23.18	20230726	8860	-25.62	20230518	5350	23.18	20230726	3.09	N	032540	500	69 억		111633	N	N	0	N	00	N
58	20231219	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-60	5	-0.91	151195780	23065	45.65	6600	6650	6460	8580	4620	6600	6555.20	0.83	0	-4656	6786	6692	6516	6422	6246	6740	6470	70	1980	500	4750	10	1	13931609	911	20.31	1.07	12	0.17	322.00	6121.00	8860	20230518	-26.19	5350	20230726	22.24	8860	-26.19	20230518	5350	22.24	20230726	8860	-26.19	20230518	5350	22.24	20230726	3.16	N	032540	500	69 억		115883	N	N	0	N	00	N
59	20231219	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-50	5	-0.76	137196430	20923	41.41	6600	6650	6460	8580	4620	6600	6557.21	0.83	0	-3358	6786	6692	6516	6422	6246	6740	6470	70	1980	500	4750	10	1	13931609	913	20.34	1.07	12	0.15	322.00	6121.00	8860	20230518	-26.07	5350	20230726	22.43	8860	-26.07	20230518	5350	22.43	20230726	8860	-26.07	20230518	5350	22.43	20230726	3.16	N	032540	500	69 억		115883	N	N	0	N	00	N
60	20231219	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-60	5	-0.91	120867030	18420	36.46	6600	6650	6460	8580	4620	6600	6561.73	0.83	0	-2099	6786	6692	6516	6422	6246	6740	6470	70	1980	500	4750	10	1	13931609	911	20.31	1.07	12	0.13	322.00	6121.00	8860	20230518	-26.19	5350	20230726	22.24	8860	-26.19	20230518	5350	22.24	20230726	8860	-26.19	20230518	5350	22.24	20230726	3.16	N	032540	500	69 억		115883	N	N	0	N	00	N
61	20231219	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-30	5	-0.45	103880530	15826	31.33	6600	6650	6460	8580	4620	6600	6563.92	0.83	0	-1714	6786	6692	6516	6422	6246	6740	6470	70	1980	500	4750	10	1	13931609	915	20.40	1.07	12	0.11	322.00	6121.00	8860	20230518	-25.85	5350	20230726	22.80	8860	-25.85	20230518	5350	22.80	20230726	8860	-25.85	20230518	5350	22.80	20230726	3.16	N	032540	500	69 억		115883	N	N	0	N	00	N
62	20231219	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-30	5	-0.45	98570700	15018	29.73	6600	6650	6460	8580	4620	6600	6563.50	0.83	0	-1561	6786	6692	6516	6422	6246	6740	6470	70	1980	500	4750	10	1	13931609	915	20.40	1.07	12	0.11	322.00	6121.00	8860	20230518	-25.85	5350	20230726	22.80	8860	-25.85	20230518	5350	22.80	20230726	8860	-25.85	20230518	5350	22.80	20230726	3.16	N	032540	500	69 억		115883	N	N	0	N	00	N
63	20231219	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	30	2	0.45	89434720	13634	26.99	6600	6650	6460	8580	4620	6600	6559.68	0.83	0	-800	6786	6692	6516	6422	6246	6740	6470	70	1980	500	4750	10	1	13931609	924	20.59	1.08	12	0.10	322.00	6121.00	8860	20230518	-25.17	5350	20230726	23.93	8860	-25.17	20230518	5350	23.93	20230726	8860	-25.17	20230518	5350	23.93	20230726	3.16	N	032540	500	69 억		115883	N	N	0	N	00	N
64	20231219	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-20	5	-0.30	52792780	8083	16.00	6600	6600	6460	8580	4620	6600	6531.33	0.83	0	-501	6786	6692	6516	6422	6246	6740	6470	70	1980	500	4750	10	1	13931609	917	20.43	1.07	12	0.06	322.00	6121.00	8860	20230518	-25.73	5350	20230726	22.99	8860	-25.73	20230518	5350	22.99	20230726	8860	-25.73	20230518	5350	22.99	20230726	3.16	N	032540	500	69 억		115883	N	N	0	N	00	N
65	20231219	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-20	5	-0.30	2531700	385	0.76	6600	6600	6540	8580	4620	6600	6575.84	0.83	0	-322	6786	6692	6516	6422	6246	6740	6470	70	1980	500	4750	10	1	13931609	917	20.43	1.07	12	0.00	322.00	6121.00	8860	20230518	-25.73	5350	20230726	22.99	8860	-25.73	20230518	5350	22.99	20230726	8860	-25.73	20230518	5350	22.99	20230726	3.16	N	032540	500	69 억		115883	N	N	0	N	00	N
66	20231218	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	150	2	2.33	325594730	50520	100.33	6500	6610	6340	8380	4520	6450	6444.87	0.75	0	10763	6770	6610	6530	6370	6290	6570	6330	70	1930	500	4640	10	1	13931609	919	20.50	1.08	12	0.36	322.00	6121.00	8860	20230518	-25.51	5350	20230726	23.36	8860	-25.51	20230518	5350	23.36	20230726	8860	-25.51	20230518	5350	23.36	20230726	3.24	N	032540	500	69 억		104516	N	N	0	N	00	N
67	20231218	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	50	2	0.78	306012650	47533	94.39	6500	6600	6340	8380	4520	6450	6437.90	0.75	0	10973	6770	6610	6530	6370	6290	6570	6330	70	1930	500	4640	10	1	13931609	906	20.19	1.06	12	0.34	322.00	6121.00	8860	20230518	-26.64	5350	20230726	21.50	8860	-26.64	20230518	5350	21.50	20230726	8860	-26.64	20230518	5350	21.50	20230726	3.24	N	032540	500	69 억		104516	N	N	0	N	00	N
68	20231218	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	0	3	0.00	214255260	33418	66.36	6500	6570	6340	8380	4520	6450	6411.37	0.75	0	11716	6770	6610	6530	6370	6290	6570	6330	70	1930	500	4640	10	1	13931609	899	20.03	1.05	12	0.24	322.00	6121.00	8860	20230518	-27.20	5350	20230726	20.56	8860	-27.20	20230518	5350	20.56	20230726	8860	-27.20	20230518	5350	20.56	20230726	3.24	N	032540	500	69 억		104516	N	N	0	N	00	N
69	20231218	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	50	2	0.78	194821420	30402	60.37	6500	6570	6340	8380	4520	6450	6408.18	0.75	0	10736	6770	6610	6530	6370	6290	6570	6330	70	1930	500	4640	10	1	13931609	906	20.19	1.06	12	0.22	322.00	6121.00	8860	20230518	-26.64	5350	20230726	21.50	8860	-26.64	20230518	5350	21.50	20230726	8860	-26.64	20230518	5350	21.50	20230726	3.24	N	032540	500	69 억		104516	N	N	0	N	00	N
70	20231218	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	80	2	1.24	184550910	28818	57.23	6500	6570	6340	8380	4520	6450	6404.02	0.75	0	10858	6770	6610	6530	6370	6290	6570	6330	70	1930	500	4640	10	1	13931609	910	20.28	1.07	12	0.21	322.00	6121.00	8860	20230518	-26.30	5350	20230726	22.06	8860	-26.30	20230518	5350	22.06	20230726	8860	-26.30	20230518	5350	22.06	20230726	3.24	N	032540	500	69 억		104516	N	N	0	N	00	N
71	20231218	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	10	2	0.16	177236710	27688	54.98	6500	6570	6340	8380	4520	6450	6401.21	0.75	0	10998	6770	6610	6530	6370	6290	6570	6330	70	1930	500	4640	10	1	13931609	900	20.06	1.06	12	0.20	322.00	6121.00	8860	20230518	-27.09	5350	20230726	20.75	8860	-27.09	20230518	5350	20.75	20230726	8860	-27.09	20230518	5350	20.75	20230726	3.24	N	032540	500	69 억		104516	N	N	0	N	00	N
72	20231218	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-30	5	-0.47	159250660	24893	49.43	6500	6570	6340	8380	4520	6450	6397.41	0.75	0	10654	6770	6610	6530	6370	6290	6570	6330	70	1930	500	4640	10	1	13931609	894	19.94	1.05	12	0.18	322.00	6121.00	8860	20230518	-27.54	5350	20230726	20.00	8860	-27.54	20230518	5350	20.00	20230726	8860	-27.54	20230518	5350	20.00	20230726	3.24	N	032540	500	69 억		104516	N	N	0	N	00	N
73	20231218	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	50	2	0.78	1572110	242	0.48	6500	6500	6490	8380	4520	6450	6496.32	0.75	0	-96	6770	6610	6530	6370	6290	6570	6330	70	1930	500	4640	10	1	13931609	906	20.19	1.06	12	0.00	322.00	6121.00	8860	20230518	-26.64	5350	20230726	21.50	8860	-26.64	20230518	5350	21.50	20230726	8860	-26.64	20230518	5350	21.50	20230726	3.24	N	032540	500	69 억		104516	N	N	0	N	00	N
74	20231215	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-150	5	-2.27	328639880	50333	49.50	6600	6690	6450	8580	4620	6600	6529.31	0.73	0	1700	6960	6780	6600	6420	6240	6690	6330	70	1980	500	4750	10	1	13931609	899	20.03	1.05	12	0.36	322.00	6121.00	8860	20230518	-27.20	5350	20230726	20.56	8860	-27.20	20230518	5350	20.56	20230726	8860	-27.20	20230518	5350	20.56	20230726	3.29	N	032540	500	69 억		101393	N	N	0	N	00	N
75	20231215	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-80	5	-1.21	258791310	39513	38.86	6600	6690	6470	8580	4620	6600	6549.52	0.73	0	2301	6960	6780	6600	6420	6240	6690	6330	70	1980	500	4750	10	1	13931609	908	20.25	1.07	12	0.28	322.00	6121.00	8860	20230518	-26.41	5350	20230726	21.87	8860	-26.41	20230518	5350	21.87	20230726	8860	-26.41	20230518	5350	21.87	20230726	3.29	N	032540	500	69 억		101393	N	N	0	N	00	N
76	20231215	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-30	5	-0.45	200913270	30631	30.12	6600	6690	6470	8580	4620	6600	6559.15	0.73	0	1367	6960	6780	6600	6420	6240	6690	6330	70	1980	500	4750	10	1	13931609	915	20.40	1.07	12	0.22	322.00	6121.00	8860	20230518	-25.85	5350	20230726	22.80	8860	-25.85	20230518	5350	22.80	20230726	8860	-25.85	20230518	5350	22.80	20230726	3.29	N	032540	500	69 억		101393	N	N	0	N	00	N
77	20231215	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-20	5	-0.30	158857960	24232	23.83	6600	6690	6470	8580	4620	6600	6555.71	0.73	0	-187	6960	6780	6600	6420	6240	6690	6330	70	1980	500	4750	10	1	13931609	917	20.43	1.07	12	0.17	322.00	6121.00	8860	20230518	-25.73	5350	20230726	22.99	8860	-25.73	20230518	5350	22.99	20230726	8860	-25.73	20230518	5350	22.99	20230726	3.29	N	032540	500	69 억		101393	N	N	0	N	00	N
78	20231215	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-10	5	-0.15	120484210	18402	18.10	6600	6610	6470	8580	4620	6600	6547.34	0.73	0	27	6960	6780	6600	6420	6240	6690	6330	70	1980	500	4750	10	1	13931609	918	20.47	1.08	12	0.13	322.00	6121.00	8860	20230518	-25.62	5350	20230726	23.18	8860	-25.62	20230518	5350	23.18	20230726	8860	-25.62	20230518	5350	23.18	20230726	3.29	N	032540	500	69 억		101393	N	N	0	N	00	N
79	20231215	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-30	5	-0.45	89619280	13712	13.48	6600	6610	6470	8580	4620	6600	6535.83	0.73	0	506	6960	6780	6600	6420	6240	6690	6330	70	1980	500	4750	10	1	13931609	915	20.40	1.07	12	0.10	322.00	6121.00	8860	20230518	-25.85	5350	20230726	22.80	8860	-25.85	20230518	5350	22.80	20230726	8860	-25.85	20230518	5350	22.80	20230726	3.29	N	032540	500	69 억		101393	N	N	0	N	00	N
80	20231215	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-60	5	-0.91	59337580	9108	8.96	6600	6600	6470	8580	4620	6600	6514.89	0.73	0	546	6960	6780	6600	6420	6240	6690	6330	70	1980	500	4750	10	1	13931609	911	20.31	1.07	12	0.07	322.00	6121.00	8860	20230518	-26.19	5350	20230726	22.24	8860	-26.19	20230518	5350	22.24	20230726	8860	-26.19	20230518	5350	22.24	20230726	3.29	N	032540	500	69 억		101393	N	N	0	N	00	N
81	20231215	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-50	5	-0.76	6268550	957	0.94	6600	6600	6510	8580	4620	6600	6550.21	0.73	0	467	6960	6780	6600	6420	6240	6690	6330	70	1980	500	4750	10	1	13931609	913	20.34	1.07	12	0.01	322.00	6121.00	8860	20230518	-26.07	5350	20230726	22.43	8860	-26.07	20230518	5350	22.43	20230726	8860	-26.07	20230518	5350	22.43	20230726	3.29	N	032540	500	69 억		101393	N	N	0	N	00	N
82	20231214	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-120	5	-1.79	671663990	101674	110.20	6780	6780	6420	8730	4710	6720	6606.06	0.74	0	-2634	7053	6886	6753	6586	6453	6820	6520	70	2010	500	4830	10	1	13931609	919	20.50	1.08	12	0.73	322.00	6121.00	8860	20230518	-25.51	5350	20230726	23.36	8860	-25.51	20230518	5350	23.36	20230726	8860	-25.51	20230518	5350	23.36	20230726	3.26	N	032540	500	69 억		102869	N	N	0	N	00	N
83	20231214	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-70	5	-1.04	573952440	87047	94.34	6780	6780	6420	8730	4710	6720	6593.59	0.74	0	1677	7053	6886	6753	6586	6453	6820	6520	70	2010	500	4830	10	1	13931609	926	20.65	1.09	12	0.62	322.00	6121.00	8860	20230518	-24.94	5350	20230726	24.30	8860	-24.94	20230518	5350	24.30	20230726	8860	-24.94	20230518	5350	24.30	20230726	3.26	N	032540	500	69 억		102869	N	N	0	N	00	N
84	20231214	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	-220	5	-3.27	409594330	61990	67.19	6780	6780	6500	8730	4710	6720	6607.43	0.74	0	7307	7053	6886	6753	6586	6453	6820	6520	70	2010	500	4830	10	1	13931609	906	20.19	1.06	12	0.44	322.00	6121.00	8860	20230518	-26.64	5350	20230726	21.50	8860	-26.64	20230518	5350	21.50	20230726	8860	-26.64	20230518	5350	21.50	20230726	3.26	N	032540	500	69 억		102869	N	N	0	N	00	N
85	20231214	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-130	5	-1.93	302420210	45592	49.41	6780	6780	6580	8730	4710	6720	6633.19	0.74	0	5503	7053	6886	6753	6586	6453	6820	6520	70	2010	500	4830	10	1	13931609	918	20.47	1.08	12	0.33	322.00	6121.00	8860	20230518	-25.62	5350	20230726	23.18	8860	-25.62	20230518	5350	23.18	20230726	8860	-25.62	20230518	5350	23.18	20230726	3.26	N	032540	500	69 억		102869	N	N	0	N	00	N
86	20231214	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-70	5	-1.04	233900530	35223	38.18	6780	6780	6580	8730	4710	6720	6640.56	0.74	0	4886	7053	6886	6753	6586	6453	6820	6520	70	2010	500	4830	10	1	13931609	926	20.65	1.09	12	0.25	322.00	6121.00	8860	20230518	-24.94	5350	20230726	24.30	8860	-24.94	20230518	5350	24.30	20230726	8860	-24.94	20230518	5350	24.30	20230726	3.26	N	032540	500	69 억		102869	N	N	0	N	00	N
87	20231214	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-20	5	-0.30	179997270	27119	29.39	6780	6780	6580	8730	4710	6720	6637.31	0.74	0	4233	7053	6886	6753	6586	6453	6820	6520	70	2010	500	4830	10	1	13931609	933	20.81	1.09	12	0.19	322.00	6121.00	8860	20230518	-24.38	5350	20230726	25.23	8860	-24.38	20230518	5350	25.23	20230726	8860	-24.38	20230518	5350	25.23	20230726	3.26	N	032540	500	69 억		102869	N	N	0	N	00	N
88	20231214	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-60	5	-0.89	136899070	20627	22.36	6780	6780	6580	8730	4710	6720	6636.89	0.74	0	4003	7053	6886	6753	6586	6453	6820	6520	70	2010	500	4830	10	1	13931609	928	20.68	1.09	12	0.15	322.00	6121.00	8860	20230518	-24.83	5350	20230726	24.49	8860	-24.83	20230518	5350	24.49	20230726	8860	-24.83	20230518	5350	24.49	20230726	3.26	N	032540	500	69 억		102869	N	N	0	N	00	N
89	20231214	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	10	2	0.15	1764580	261	0.28	6780	6780	6730	8730	4710	6720	6760.84	0.74	0	-204	7053	6886	6753	6586	6453	6820	6520	70	2010	500	4830	10	1	13931609	938	20.90	1.10	12	0.00	322.00	6121.00	8860	20230518	-24.04	5350	20230726	25.79	8860	-24.04	20230518	5350	25.79	20230726	8860	-24.04	20230518	5350	25.79	20230726	3.26	N	032540	500	69 억		102869	N	N	0	N	00	N
90	20231213	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-120	5	-1.75	625510300	92187	70.19	6800	6920	6620	8890	4790	6840	6785.16	0.76	0	-5051	7040	6940	6760	6660	6480	6990	6710	70	2050	500	4920	10	1	13931609	936	20.87	1.10	12	0.66	322.00	6121.00	8860	20230518	-24.15	5350	20230726	25.61	8860	-24.15	20230518	5350	25.61	20230726	8860	-24.15	20230518	5350	25.61	20230726	2.99	N	032540	500	69 억		105277	N	N	0	N	00	N
91	20231213	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-160	5	-2.34	579288480	85248	64.90	6800	6920	6650	8890	4790	6840	6795.25	0.76	0	-3824	7040	6940	6760	6660	6480	6990	6710	70	2050	500	4920	10	1	13931609	931	20.75	1.09	12	0.61	322.00	6121.00	8860	20230518	-24.60	5350	20230726	24.86	8860	-24.60	20230518	5350	24.86	20230726	8860	-24.60	20230518	5350	24.86	20230726	2.99	N	032540	500	69 억		105277	N	N	0	N	00	N
92	20231213	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-150	5	-2.19	528679990	77676	59.14	6800	6920	6690	8890	4790	6840	6806.16	0.76	0	-2017	7040	6940	6760	6660	6480	6990	6710	70	2050	500	4920	10	1	13931609	932	20.78	1.09	12	0.56	322.00	6121.00	8860	20230518	-24.49	5350	20230726	25.05	8860	-24.49	20230518	5350	25.05	20230726	8860	-24.49	20230518	5350	25.05	20230726	2.99	N	032540	500	69 억		105277	N	N	0	N	00	N
93	20231213	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-130	5	-1.90	498614200	73193	55.73	6800	6920	6710	8890	4790	6840	6812.26	0.76	0	-1057	7040	6940	6760	6660	6480	6990	6710	70	2050	500	4920	10	1	13931609	935	20.84	1.10	12	0.53	322.00	6121.00	8860	20230518	-24.27	5350	20230726	25.42	8860	-24.27	20230518	5350	25.42	20230726	8860	-24.27	20230518	5350	25.42	20230726	2.99	N	032540	500	69 억		105277	N	N	0	N	00	N
94	20231213	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-30	5	-0.44	443755250	65063	49.54	6800	6920	6730	8890	4790	6840	6820.35	0.76	0	-1545	7040	6940	6760	6660	6480	6990	6710	70	2050	500	4920	10	1	13931609	949	21.15	1.11	12	0.47	322.00	6121.00	8860	20230518	-23.14	5350	20230726	27.29	8860	-23.14	20230518	5350	27.29	20230726	8860	-23.14	20230518	5350	27.29	20230726	2.99	N	032540	500	69 억		105277	N	N	0	N	00	N
95	20231213	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	60	2	0.88	408632030	59935	45.63	6800	6920	6730	8890	4790	6840	6817.86	0.76	0	-1407	7040	6940	6760	6660	6480	6990	6710	70	2050	500	4920	10	1	13931609	961	21.43	1.13	12	0.43	322.00	6121.00	8860	20230518	-22.12	5350	20230726	28.97	8860	-22.12	20230518	5350	28.97	20230726	8860	-22.12	20230518	5350	28.97	20230726	2.99	N	032540	500	69 억		105277	N	N	0	N	00	N
96	20231213	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-40	5	-0.58	192263490	28328	21.57	6800	6850	6730	8890	4790	6840	6786.77	0.76	0	-1876	7040	6940	6760	6660	6480	6990	6710	70	2050	500	4920	10	1	13931609	947	21.12	1.11	12	0.20	322.00	6121.00	8860	20230518	-23.25	5350	20230726	27.10	8860	-23.25	20230518	5350	27.10	20230726	8860	-23.25	20230518	5350	27.10	20230726	2.99	N	032540	500	69 억		105277	N	N	0	N	00	N
97	20231213	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-30	5	-0.44	18772700	2759	2.10	6800	6840	6780	8890	4790	6840	6802.11	0.76	0	-216	7040	6940	6760	6660	6480	6990	6710	70	2050	500	4920	10	1	13931609	949	21.15	1.11	12	0.02	322.00	6121.00	8860	20230518	-23.14	5350	20230726	27.29	8860	-23.14	20230518	5350	27.29	20230726	8860	-23.14	20230518	5350	27.29	20230726	2.99	N	032540	500	69 억		105277	N	N	0	N	00	N
98	20231212	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	90	2	1.33	866434660	129050	33.86	6770	6860	6580	8770	4730	6750	6713.75	0.80	0	-8184	7230	6990	6600	6360	5970	7110	6480	70	2020	500	4860	10	1	13931609	953	21.24	1.12	12	0.93	322.00	6121.00	8860	20230518	-22.80	5350	20230726	27.85	8860	-22.80	20230518	5350	27.85	20230726	8860	-22.80	20230518	5350	27.85	20230726	2.98	N	032540	500	69 억		111104	N	N	0	N	00	N
99	20231212	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	0	3	0.00	787015150	117386	30.80	6770	6860	6580	8770	4730	6750	6704.51	0.80	0	-6487	7230	6990	6600	6360	5970	7110	6480	70	2020	500	4860	10	1	13931609	940	20.96	1.10	12	0.84	322.00	6121.00	8860	20230518	-23.81	5350	20230726	26.17	8860	-23.81	20230518	5350	26.17	20230726	8860	-23.81	20230518	5350	26.17	20230726	2.98	N	032540	500	69 억		111104	N	N	0	N	00	N
100	20231212	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	10	2	0.15	751462860	112116	29.42	6770	6860	6580	8770	4730	6750	6702.55	0.80	0	-6245	7230	6990	6600	6360	5970	7110	6480	70	2020	500	4860	10	1	13931609	942	20.99	1.10	12	0.80	322.00	6121.00	8860	20230518	-23.70	5350	20230726	26.36	8860	-23.70	20230518	5350	26.36	20230726	8860	-23.70	20230518	5350	26.36	20230726	2.98	N	032540	500	69 억		111104	N	N	0	N	00	N
101	20231212	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	0	3	0.00	638747820	95502	25.06	6770	6860	6580	8770	4730	6750	6688.32	0.80	0	-3717	7230	6990	6600	6360	5970	7110	6480	70	2020	500	4860	10	1	13931609	940	20.96	1.10	12	0.69	322.00	6121.00	8860	20230518	-23.81	5350	20230726	26.17	8860	-23.81	20230518	5350	26.17	20230726	8860	-23.81	20230518	5350	26.17	20230726	2.98	N	032540	500	69 억		111104	N	N	0	N	00	N
102	20231212	120333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-40	5	-0.59	605637250	90584	23.77	6770	6860	6580	8770	4730	6750	6685.92	0.80	0	-3287	7230	6990	6600	6360	5970	7110	6480	70	2020	500	4860	10	1	13931609	935	20.84	1.10	12	0.65	322.00	6121.00	8860	20230518	-24.27	5350	20230726	25.42	8860	-24.27	20230518	5350	25.42	20230726	8860	-24.27	20230518	5350	25.42	20230726	2.98	N	032540	500	69 억		111104	N	N	0	N	00	N
103	20231212	110336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-130	5	-1.93	381014680	57406	15.06	6770	6770	6580	8770	4730	6750	6637.19	0.80	0	-395	7230	6990	6600	6360	5970	7110	6480	70	2020	500	4860	10	1	13931609	922	20.56	1.08	12	0.41	322.00	6121.00	8860	20230518	-25.28	5350	20230726	23.74	8860	-25.28	20230518	5350	23.74	20230726	8860	-25.28	20230518	5350	23.74	20230726	2.98	N	032540	500	69 억		111104	N	N	0	N	00	N
104	20231212	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-80	5	-1.19	244818550	36821	9.66	6770	6770	6600	8770	4730	6750	6648.88	0.80	0	-5048	7230	6990	6600	6360	5970	7110	6480	70	2020	500	4860	10	1	13931609	929	20.71	1.09	12	0.26	322.00	6121.00	8860	20230518	-24.72	5350	20230726	24.67	8860	-24.72	20230518	5350	24.67	20230726	8860	-24.72	20230518	5350	24.67	20230726	2.98	N	032540	500	69 억		111104	N	N	0	N	00	N
105	20231212	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-60	5	-0.89	43127320	6449	1.69	6770	6770	6620	8770	4730	6750	6687.44	0.80	0	-1720	7230	6990	6600	6360	5970	7110	6480	70	2020	500	4860	10	1	13931609	932	20.78	1.09	12	0.05	322.00	6121.00	8860	20230518	-24.49	5350	20230726	25.05	8860	-24.49	20230518	5350	25.05	20230726	8860	-24.49	20230518	5350	25.05	20230726	2.98	N	032540	500	69 억		111104	N	N	0	N	00	N
106	20231211	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	490	2	7.83	2502817330	377060	278.65	6310	6840	6210	8130	4390	6260	6637.62	0.97	5628	-12954	6620	6440	6220	6040	5820	6530	6130	70	1870	500	4500	10	1	13931609	940	20.96	1.10	12	2.71	322.00	6121.00	8860	20230518	-23.81	5350	20230726	26.17	8860	-23.81	20230518	5350	26.17	20230726	8860	-23.81	20230518	5350	26.17	20230726	2.93	N	032540	500	69 억		135519	N	N	0	N	00	N
107	20231211	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	420	2	6.71	2338789130	352656	260.62	6310	6840	6210	8130	4390	6260	6631.96	0.97	5628	-9926	6620	6440	6220	6040	5820	6530	6130	70	1870	500	4500	10	1	13931609	931	20.75	1.09	12	2.53	322.00	6121.00	8860	20230518	-24.60	5350	20230726	24.86	8860	-24.60	20230518	5350	24.86	20230726	8860	-24.60	20230518	5350	24.86	20230726	2.93	N	032540	500	69 억		135519	N	N	0	N	00	N
108	20231211	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	340	2	5.43	2234676110	336966	249.02	6310	6840	6210	8130	4390	6260	6631.79	0.97	5628	-9505	6620	6440	6220	6040	5820	6530	6130	70	1870	500	4500	10	1	13931609	919	20.50	1.08	12	2.42	322.00	6121.00	8860	20230518	-25.51	5350	20230726	23.36	8860	-25.51	20230518	5350	23.36	20230726	8860	-25.51	20230518	5350	23.36	20230726	2.93	N	032540	500	69 억		135519	N	N	0	N	00	N
109	20231211	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	440	2	7.03	1948246360	294231	217.44	6310	6840	6210	8130	4390	6260	6621.52	0.97	5628	58	6620	6440	6220	6040	5820	6530	6130	70	1870	500	4500	10	1	13931609	933	20.81	1.09	12	2.11	322.00	6121.00	8860	20230518	-24.38	5350	20230726	25.23	8860	-24.38	20230518	5350	25.23	20230726	8860	-24.38	20230518	5350	25.23	20230726	2.93	N	032540	500	69 억		135519	N	N	0	N	00	N
110	20231211	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	330	2	5.27	1797374440	271557	200.68	6310	6840	6210	8130	4390	6260	6618.81	0.97	5628	4637	6620	6440	6220	6040	5820	6530	6130	70	1870	500	4500	10	1	13931609	918	20.47	1.08	12	1.95	322.00	6121.00	8860	20230518	-25.62	5350	20230726	23.18	8860	-25.62	20230518	5350	23.18	20230726	8860	-25.62	20230518	5350	23.18	20230726	2.93	N	032540	500	69 억		135519	N	N	0	N	00	N
111	20231211	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	490	2	7.83	1634003410	246987	182.53	6310	6840	6210	8130	4390	6260	6615.79	0.97	5628	2731	6620	6440	6220	6040	5820	6530	6130	70	1870	500	4500	10	1	13931609	940	20.96	1.10	12	1.77	322.00	6121.00	8860	20230518	-23.81	5350	20230726	26.17	8860	-23.81	20230518	5350	26.17	20230726	8860	-23.81	20230518	5350	26.17	20230726	2.93	N	032540	500	69 억		135519	N	N	0	N	00	N
112	20231211	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	380	2	6.07	865974120	132963	98.26	6310	6650	6210	8130	4390	6260	6512.95	0.97	5628	-2496	6620	6440	6220	6040	5820	6530	6130	70	1870	500	4500	10	1	13931609	925	20.62	1.08	12	0.95	322.00	6121.00	8860	20230518	-25.06	5350	20230726	24.11	8860	-25.06	20230518	5350	24.11	20230726	8860	-25.06	20230518	5350	24.11	20230726	2.93	N	032540	500	69 억		135519	N	N	0	N	00	N
113	20231211	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-30	5	-0.48	18149260	2893	2.14	6310	6310	6210	8130	4390	6260	6273.65	0.97	5628	-1200	6620	6440	6220	6040	5820	6530	6130	70	1870	500	4500	10	1	13931609	868	19.35	1.02	12	0.02	322.00	6121.00	8860	20230518	-29.68	5350	20230726	16.45	8860	-29.68	20230518	5350	16.45	20230726	8860	-29.68	20230518	5350	16.45	20230726	2.93	N	032540	500	69 억		135519	N	N	0	N	00	N
114	20231208	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	240	2	3.99	842209130	134869	203.58	6070	6400	6000	7820	4220	6020	6244.61	0.97	0	-8951	6260	6140	6020	5900	5780	6200	5960	70	1800	500	4330	10	1	13931609	872	19.44	1.02	12	0.97	322.00	6121.00	8860	20230518	-29.35	5350	20230726	17.01	8860	-29.35	20230518	5350	17.01	20230726	8860	-29.35	20230518	5350	17.01	20230726	3.00	N	032540	500	69 억		135519	N	N	0	N	00	N
115	20231208	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	240	2	3.99	778143750	124647	188.15	6070	6400	6000	7820	4220	6020	6242.78	0.97	0	-7593	6260	6140	6020	5900	5780	6200	5960	70	1800	500	4330	10	1	13931609	872	19.44	1.02	12	0.89	322.00	6121.00	8860	20230518	-29.35	5350	20230726	17.01	8860	-29.35	20230518	5350	17.01	20230726	8860	-29.35	20230518	5350	17.01	20230726	3.00	N	032540	500	69 억		135519	N	N	0	N	00	N
116	20231208	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	270	2	4.49	733242980	117449	177.28	6070	6400	6000	7820	4220	6020	6243.08	0.97	0	-8168	6260	6140	6020	5900	5780	6200	5960	70	1800	500	4330	10	1	13931609	876	19.53	1.03	12	0.84	322.00	6121.00	8860	20230518	-29.01	5350	20230726	17.57	8860	-29.01	20230518	5350	17.57	20230726	8860	-29.01	20230518	5350	17.57	20230726	3.00	N	032540	500	69 억		135519	N	N	0	N	00	N
117	20231208	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	240	2	3.99	691361430	110777	167.21	6070	6400	6000	7820	4220	6020	6241.02	0.97	0	-7488	6260	6140	6020	5900	5780	6200	5960	70	1800	500	4330	10	1	13931609	872	19.44	1.02	12	0.80	322.00	6121.00	8860	20230518	-29.35	5350	20230726	17.01	8860	-29.35	20230518	5350	17.01	20230726	8860	-29.35	20230518	5350	17.01	20230726	3.00	N	032540	500	69 억		135519	N	N	0	N	00	N
118	20231208	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	270	2	4.49	602187490	96640	145.87	6070	6400	6000	7820	4220	6020	6231.24	0.97	0	-6818	6260	6140	6020	5900	5780	6200	5960	70	1800	500	4330	10	1	13931609	876	19.53	1.03	12	0.69	322.00	6121.00	8860	20230518	-29.01	5350	20230726	17.57	8860	-29.01	20230518	5350	17.57	20230726	8860	-29.01	20230518	5350	17.57	20230726	3.00	N	032540	500	69 억		135519	N	N	0	N	00	N
119	20231208	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	260	2	4.32	365240160	59127	89.25	6070	6300	6000	7820	4220	6020	6177.21	0.97	0	-3138	6260	6140	6020	5900	5780	6200	5960	70	1800	500	4330	10	1	13931609	875	19.50	1.03	12	0.42	322.00	6121.00	8860	20230518	-29.12	5350	20230726	17.38	8860	-29.12	20230518	5350	17.38	20230726	8860	-29.12	20230518	5350	17.38	20230726	3.00	N	032540	500	69 억		135519	N	N	0	N	00	N
120	20231208	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	180	2	2.99	215389140	35085	52.96	6070	6220	6000	7820	4220	6020	6139.07	0.97	0	-3226	6260	6140	6020	5900	5780	6200	5960	70	1800	500	4330	10	1	13931609	864	19.25	1.01	12	0.25	322.00	6121.00	8860	20230518	-30.02	5350	20230726	15.89	8860	-30.02	20230518	5350	15.89	20230726	8860	-30.02	20230518	5350	15.89	20230726	3.00	N	032540	500	69 억		135519	N	N	0	N	00	N
121	20231208	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	10	2	0.17	22187420	3665	5.53	6070	6080	6000	7820	4220	6020	6053.87	0.97	0	-1168	6260	6140	6020	5900	5780	6200	5960	70	1800	500	4330	10	1	13931609	840	18.73	0.99	12	0.03	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	8860	-31.94	20230518	5350	12.71	20230726	8860	-31.94	20230518	5350	12.71	20230726	3.00	N	032540	500	69 억		135519	N	N	0	N	00	N
122	20231207	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	110	2	1.86	393147920	65321	54.92	5930	6140	5900	7680	4140	5910	6018.71	1.04	0	-9356	6256	6082	5986	5812	5716	6035	5765	70	1770	500	4250	10	1	13931609	839	18.70	0.98	12	0.47	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	8860	-32.05	20230518	5350	12.52	20230726	8860	-32.05	20230518	5350	12.52	20230726	2.96	N	032540	500	69 억		144624	N	N	0	N	00	N
123	20231207	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	110	2	1.86	303978060	50592	42.54	5930	6140	5900	7680	4140	5910	6008.42	1.04	0	-4282	6256	6082	5986	5812	5716	6035	5765	70	1770	500	4250	10	1	13931609	839	18.70	0.98	12	0.36	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	8860	-32.05	20230518	5350	12.52	20230726	8860	-32.05	20230518	5350	12.52	20230726	2.96	N	032540	500	69 억		144624	N	N	0	N	00	N
124	20231207	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	150	2	2.54	250462280	41715	35.07	5930	6140	5900	7680	4140	5910	6004.13	1.04	0	-2787	6256	6082	5986	5812	5716	6035	5765	70	1770	500	4250	10	1	13931609	844	18.82	0.99	12	0.30	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	8860	-31.60	20230518	5350	13.27	20230726	8860	-31.60	20230518	5350	13.27	20230726	2.96	N	032540	500	69 억		144624	N	N	0	N	00	N
125	20231207	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	220	2	3.72	210576290	35163	29.56	5930	6140	5900	7680	4140	5910	5988.58	1.04	0	-178	6256	6082	5986	5812	5716	6035	5765	70	1770	500	4250	10	1	13931609	854	19.04	1.00	12	0.25	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5350	14.58	20230726	2.96	N	032540	500	69 억		144624	N	N	0	N	00	N
126	20231207	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	60	2	1.02	151626660	25435	21.39	5930	6030	5900	7680	4140	5910	5961.34	1.04	0	2110	6256	6082	5986	5812	5716	6035	5765	70	1770	500	4250	10	1	13931609	832	18.54	0.98	12	0.18	322.00	6121.00	8860	20230518	-32.62	5350	20230726	11.59	8860	-32.62	20230518	5350	11.59	20230726	8860	-32.62	20230518	5350	11.59	20230726	2.96	N	032540	500	69 억		144624	N	N	0	N	00	N
127	20231207	110339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	0	3	0.00	128252760	21505	18.08	5930	6030	5900	7680	4140	5910	5963.86	1.04	0	1473	6256	6082	5986	5812	5716	6035	5765	70	1770	500	4250	10	1	13931609	823	18.35	0.97	12	0.15	322.00	6121.00	8860	20230518	-33.30	5350	20230726	10.47	8860	-33.30	20230518	5350	10.47	20230726	8860	-33.30	20230518	5350	10.47	20230726	2.96	N	032540	500	69 억		144624	N	N	0	N	00	N
128	20231207	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	90	2	1.52	98680580	16523	13.89	5930	6030	5900	7680	4140	5910	5972.32	1.04	0	1089	6256	6082	5986	5812	5716	6035	5765	70	1770	500	4250	10	1	13931609	836	18.63	0.98	12	0.12	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	8860	-32.28	20230518	5350	12.15	20230726	8860	-32.28	20230518	5350	12.15	20230726	2.96	N	032540	500	69 억		144624	N	N	0	N	00	N
129	20231207	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	0	3	0.00	26578540	4487	3.77	5930	5930	5900	7680	4140	5910	5923.46	1.04	0	-1065	6256	6082	5986	5812	5716	6035	5765	70	1770	500	4250	10	1	13931609	823	18.35	0.97	12	0.03	322.00	6121.00	8860	20230518	-33.30	5350	20230726	10.47	8860	-33.30	20230518	5350	10.47	20230726	8860	-33.30	20230518	5350	10.47	20230726	2.96	N	032540	500	69 억		144624	N	N	0	N	00	N
130	20231206	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-140	5	-2.31	707726020	117943	85.24	6020	6160	5890	7860	4240	6050	6000.81	0.93	0	12264	6503	6276	6103	5876	5703	6190	5790	70	1810	500	4350	10	1	13931609	823	18.35	0.97	12	0.85	322.00	6121.00	8860	20230518	-33.30	5350	20230726	10.47	8860	-33.30	20230518	5350	10.47	20230726	8860	-33.30	20230518	5350	10.47	20230726	2.95	N	032540	500	69 억		129247	N	N	0	N	00	N
131	20231206	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-80	5	-1.32	652697920	108653	78.53	6020	6160	5890	7860	4240	6050	6007.18	0.93	0	12400	6503	6276	6103	5876	5703	6190	5790	70	1810	500	4350	10	1	13931609	832	18.54	0.98	12	0.78	322.00	6121.00	8860	20230518	-32.62	5350	20230726	11.59	8860	-32.62	20230518	5350	11.59	20230726	8860	-32.62	20230518	5350	11.59	20230726	2.95	N	032540	500	69 억		129247	N	N	0	N	00	N
132	20231206	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-10	5	-0.17	557352100	92702	67.00	6020	6160	5890	7860	4240	6050	6012.30	0.93	0	8849	6503	6276	6103	5876	5703	6190	5790	70	1810	500	4350	10	1	13931609	841	18.76	0.99	12	0.67	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	8860	-31.83	20230518	5350	12.90	20230726	8860	-31.83	20230518	5350	12.90	20230726	2.95	N	032540	500	69 억		129247	N	N	0	N	00	N
133	20231206	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-90	5	-1.49	346062930	57779	41.76	6020	6150	5890	7860	4240	6050	5989.42	0.93	0	11740	6503	6276	6103	5876	5703	6190	5790	70	1810	500	4350	10	1	13931609	830	18.51	0.97	12	0.41	322.00	6121.00	8860	20230518	-32.73	5350	20230726	11.40	8860	-32.73	20230518	5350	11.40	20230726	8860	-32.73	20230518	5350	11.40	20230726	2.95	N	032540	500	69 억		129247	N	N	0	N	00	N
134	20231206	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-50	5	-0.83	221713680	36791	26.59	6020	6150	5920	7860	4240	6050	6026.30	0.93	0	2223	6503	6276	6103	5876	5703	6190	5790	70	1810	500	4350	10	1	13931609	836	18.63	0.98	12	0.26	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	8860	-32.28	20230518	5350	12.15	20230726	8860	-32.28	20230518	5350	12.15	20230726	2.95	N	032540	500	69 억		129247	N	N	0	N	00	N
135	20231206	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-120	5	-1.98	183987040	30464	22.02	6020	6150	5920	7860	4240	6050	6039.49	0.93	0	-563	6503	6276	6103	5876	5703	6190	5790	70	1810	500	4350	10	1	13931609	826	18.42	0.97	12	0.22	322.00	6121.00	8860	20230518	-33.07	5350	20230726	10.84	8860	-33.07	20230518	5350	10.84	20230726	8860	-33.07	20230518	5350	10.84	20230726	2.95	N	032540	500	69 억		129247	N	N	0	N	00	N
136	20231206	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-30	5	-0.50	114965360	18932	13.68	6020	6150	6000	7860	4240	6050	6072.54	0.93	0	-1058	6503	6276	6103	5876	5703	6190	5790	70	1810	500	4350	10	1	13931609	839	18.70	0.98	12	0.14	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	8860	-32.05	20230518	5350	12.52	20230726	8860	-32.05	20230518	5350	12.52	20230726	2.95	N	032540	500	69 억		129247	N	N	0	N	00	N
137	20231206	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	30	2	0.50	12012710	1986	1.44	6020	6080	6020	7860	4240	6050	6048.70	0.93	0	1303	6503	6276	6103	5876	5703	6190	5790	70	1810	500	4350	10	1	13931609	847	18.88	0.99	12	0.01	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	8860	-31.38	20230518	5350	13.64	20230726	8860	-31.38	20230518	5350	13.64	20230726	2.95	N	032540	500	69 억		129247	N	N	0	N	00	N
138	20231205	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-70	5	-1.14	832787970	136259	29.25	6120	6330	5930	7950	4290	6120	6111.85	0.80	0	12394	6726	6422	6166	5862	5606	6575	6015	70	1830	500	4400	10	1	13931609	843	18.79	0.99	12	0.98	322.00	6121.00	8860	20230518	-31.72	5350	20230726	13.08	8860	-31.72	20230518	5350	13.08	20230726	8860	-31.72	20230518	5350	13.08	20230726	2.96	N	032540	500	69 억		111589	N	N	0	N	00	N
139	20231205	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-70	5	-1.14	810890160	132636	28.47	6120	6330	5930	7950	4290	6120	6113.65	0.80	0	12464	6726	6422	6166	5862	5606	6575	6015	70	1830	500	4400	10	1	13931609	843	18.79	0.99	12	0.95	322.00	6121.00	8860	20230518	-31.72	5350	20230726	13.08	8860	-31.72	20230518	5350	13.08	20230726	8860	-31.72	20230518	5350	13.08	20230726	2.96	N	032540	500	69 억		111589	N	N	0	N	00	N
140	20231205	140341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-90	5	-1.47	748901190	122355	26.27	6120	6330	5930	7950	4290	6120	6120.72	0.80	0	12429	6726	6422	6166	5862	5606	6575	6015	70	1830	500	4400	10	1	13931609	840	18.73	0.99	12	0.88	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	8860	-31.94	20230518	5350	12.71	20230726	8860	-31.94	20230518	5350	12.71	20230726	2.96	N	032540	500	69 억		111589	N	N	0	N	00	N
141	20231205	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	0	3	0.00	546280230	88601	19.02	6120	6330	6000	7950	4290	6120	6165.65	0.80	0	-918	6726	6422	6166	5862	5606	6575	6015	70	1830	500	4400	10	1	13931609	853	19.01	1.00	12	0.64	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	8860	-30.93	20230518	5350	14.39	20230726	8860	-30.93	20230518	5350	14.39	20230726	2.96	N	032540	500	69 억		111589	N	N	0	N	00	N
142	20231205	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	30	2	0.49	532671330	86379	18.54	6120	6330	6000	7950	4290	6120	6166.70	0.80	0	-896	6726	6422	6166	5862	5606	6575	6015	70	1830	500	4400	10	1	13931609	857	19.10	1.00	12	0.62	322.00	6121.00	8860	20230518	-30.59	5350	20230726	14.95	8860	-30.59	20230518	5350	14.95	20230726	8860	-30.59	20230518	5350	14.95	20230726	2.96	N	032540	500	69 억		111589	N	N	0	N	00	N
143	20231205	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	60	2	0.98	453231610	73423	15.76	6120	6330	6000	7950	4290	6120	6172.92	0.80	0	-6648	6726	6422	6166	5862	5606	6575	6015	70	1830	500	4400	10	1	13931609	861	19.19	1.01	12	0.53	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	2.96	N	032540	500	69 억		111589	N	N	0	N	00	N
144	20231205	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	110	2	1.80	269769220	44052	9.46	6120	6240	6000	7950	4290	6120	6123.89	0.80	0	-8747	6726	6422	6166	5862	5606	6575	6015	70	1830	500	4400	10	1	13931609	868	19.35	1.02	12	0.32	322.00	6121.00	8860	20230518	-29.68	5350	20230726	16.45	8860	-29.68	20230518	5350	16.45	20230726	8860	-29.68	20230518	5350	16.45	20230726	2.96	N	032540	500	69 억		111589	N	N	0	N	00	N
145	20231205	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-70	5	-1.14	101222720	16633	3.57	6120	6120	6000	7950	4290	6120	6085.55	0.80	0	-993	6726	6422	6166	5862	5606	6575	6015	70	1830	500	4400	10	1	13931609	843	18.79	0.99	12	0.12	322.00	6121.00	8860	20230518	-31.72	5350	20230726	13.08	8860	-31.72	20230518	5350	13.08	20230726	8860	-31.72	20230518	5350	13.08	20230726	2.96	N	032540	500	69 억		111589	N	N	0	N	00	N
146	20231204	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	210	2	3.55	2894601910	463053	780.90	6000	6470	5910	7680	4140	5910	6251.13	0.83	0	12979	6070	5990	5850	5770	5630	6030	5810	70	1770	500	4250	10	1	13931609	853	19.01	1.00	12	3.32	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	8860	-30.93	20230518	5350	14.39	20230726	8860	-30.93	20230518	5350	14.39	20230726	2.83	N	032540	500	69 억		115031	N	N	0	N	00	N
147	20231204	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	270	2	4.57	2810638510	449384	757.85	6000	6470	5910	7680	4140	5910	6254.42	0.83	0	11361	6070	5990	5850	5770	5630	6030	5810	70	1770	500	4250	10	1	13931609	861	19.19	1.01	12	3.23	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5350	15.51	20230726	2.83	N	032540	500	69 억		115031	N	N	0	N	00	N
148	20231204	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	340	2	5.75	2596602470	414897	699.69	6000	6470	5910	7680	4140	5910	6258.43	0.83	0	9828	6070	5990	5850	5770	5630	6030	5810	70	1770	500	4250	10	1	13931609	871	19.41	1.02	12	2.98	322.00	6121.00	8860	20230518	-29.46	5350	20230726	16.82	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5350	16.82	20230726	2.83	N	032540	500	69 억		115031	N	N	0	N	00	N
149	20231204	130337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	340	2	5.75	2466161560	393936	664.34	6000	6470	5910	7680	4140	5910	6260.31	0.83	0	7969	6070	5990	5850	5770	5630	6030	5810	70	1770	500	4250	10	1	13931609	871	19.41	1.02	12	2.83	322.00	6121.00	8860	20230518	-29.46	5350	20230726	16.82	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5350	16.82	20230726	2.83	N	032540	500	69 억		115031	N	N	0	N	00	N
150	20231204	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	380	2	6.43	2289703210	365553	616.48	6000	6470	5910	7680	4140	5910	6263.67	0.83	0	3589	6070	5990	5850	5770	5630	6030	5810	70	1770	500	4250	10	1	13931609	876	19.53	1.03	12	2.62	322.00	6121.00	8860	20230518	-29.01	5350	20230726	17.57	8860	-29.01	20230518	5350	17.57	20230726	8860	-29.01	20230518	5350	17.57	20230726	2.83	N	032540	500	69 억		115031	N	N	0	N	00	N
151	20231204	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	530	2	8.97	1929998340	309181	521.41	6000	6470	5910	7680	4140	5910	6242.29	0.83	0	6541	6070	5990	5850	5770	5630	6030	5810	70	1770	500	4250	10	1	13931609	897	20.00	1.05	12	2.22	322.00	6121.00	8860	20230518	-27.31	5350	20230726	20.37	8860	-27.31	20230518	5350	20.37	20230726	8860	-27.31	20230518	5350	20.37	20230726	2.83	N	032540	500	69 억		115031	N	N	0	N	00	N
152	20231204	100337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	430	2	7.28	1242505880	200951	338.89	6000	6410	5910	7680	4140	5910	6183.13	0.83	0	3855	6070	5990	5850	5770	5630	6030	5810	70	1770	500	4250	10	1	13931609	883	19.69	1.04	12	1.44	322.00	6121.00	8860	20230518	-28.44	5350	20230726	18.50	8860	-28.44	20230518	5350	18.50	20230726	8860	-28.44	20230518	5350	18.50	20230726	2.83	N	032540	500	69 억		115031	N	N	0	N	00	N
153	20231204	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	40	2	0.68	98158160	16384	27.63	6000	6030	5910	7680	4140	5910	5991.10	0.83	0	-7364	6070	5990	5850	5770	5630	6030	5810	70	1770	500	4250	10	1	13931609	829	18.48	0.97	12	0.12	322.00	6121.00	8860	20230518	-32.84	5350	20230726	11.21	8860	-32.84	20230518	5350	11.21	20230726	8860	-32.84	20230518	5350	11.21	20230726	2.83	N	032540	500	69 억		115031	N	N	0	N	00	N
154	20231201	160337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	110	2	1.90	343041190	58608	124.77	5800	5930	5710	7540	4060	5800	5851.73	0.84	0	-1126	5933	5866	5783	5716	5633	5900	5750	70	1740	500	4170	10	1	13931609	823	18.35	0.97	12	0.42	322.00	6121.00	8860	20230518	-33.30	5350	20230726	10.47	8860	-33.30	20230518	5350	10.47	20230726	8860	-33.30	20230518	5350	10.47	20230726	2.84	N	032540	500	69 억		116421	N	N	0	N	00	N
155	20231201	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	70	2	1.21	274462070	46942	99.94	5800	5930	5710	7540	4060	5800	5846.83	0.84	0	-2291	5933	5866	5783	5716	5633	5900	5750	70	1740	500	4170	10	1	13931609	818	18.23	0.96	12	0.34	322.00	6121.00	8860	20230518	-33.75	5350	20230726	9.72	8860	-33.75	20230518	5350	9.72	20230726	8860	-33.75	20230518	5350	9.72	20230726	2.84	N	032540	500	69 억		116421	N	N	0	N	00	N
156	20231201	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	120	2	2.07	206923120	35475	75.53	5800	5920	5710	7540	4060	5800	5832.93	0.84	0	-2039	5933	5866	5783	5716	5633	5900	5750	70	1740	500	4170	10	1	13931609	825	18.39	0.97	12	0.25	322.00	6121.00	8860	20230518	-33.18	5350	20230726	10.65	8860	-33.18	20230518	5350	10.65	20230726	8860	-33.18	20230518	5350	10.65	20230726	2.84	N	032540	500	69 억		116421	N	N	0	N	00	N
157	20231201	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	10	2	0.17	116271280	20024	42.63	5800	5890	5710	7540	4060	5800	5806.60	0.84	0	-2820	5933	5866	5783	5716	5633	5900	5750	70	1740	500	4170	10	1	13931609	809	18.04	0.95	12	0.14	322.00	6121.00	8860	20230518	-34.42	5350	20230726	8.60	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5350	8.60	20230726	2.84	N	032540	500	69 억		116421	N	N	0	N	00	N
158	20231201	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	0	3	0.00	85250540	14680	31.25	5800	5890	5710	7540	4060	5800	5807.26	0.84	0	-2370	5933	5866	5783	5716	5633	5900	5750	70	1740	500	4170	10	1	13931609	808	18.01	0.95	12	0.11	322.00	6121.00	8860	20230518	-34.54	5350	20230726	8.41	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5350	8.41	20230726	2.84	N	032540	500	69 억		116421	N	N	0	N	00	N
159	20231201	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-10	5	-0.17	78425050	13500	28.74	5800	5890	5710	7540	4060	5800	5809.26	0.84	0	-1760	5933	5866	5783	5716	5633	5900	5750	70	1740	500	4170	10	1	13931609	807	17.98	0.95	12	0.10	322.00	6121.00	8860	20230518	-34.65	5350	20230726	8.22	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5350	8.22	20230726	2.84	N	032540	500	69 억		116421	N	N	0	N	00	N
160	20231201	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	0	3	0.00	68791610	11837	25.20	5800	5890	5710	7540	4060	5800	5811.57	0.84	0	-1740	5933	5866	5783	5716	5633	5900	5750	70	1740	500	4170	10	1	13931609	808	18.01	0.95	12	0.08	322.00	6121.00	8860	20230518	-34.54	5350	20230726	8.41	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5350	8.41	20230726	2.84	N	032540	500	69 억		116421	N	N	0	N	00	N
161	20231201	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	90	2	1.55	10533320	1805	3.84	5800	5890	5800	7540	4060	5800	5835.63	0.84	0	-287	5933	5866	5783	5716	5633	5900	5750	70	1740	500	4170	10	1	13931609	821	18.29	0.96	12	0.01	322.00	6121.00	8860	20230518	-33.52	5350	20230726	10.09	8860	-33.52	20230518	5350	10.09	20230726	8860	-33.52	20230518	5350	10.09	20230726	2.84	N	032540	500	69 억		116421	N	N	0	N	00	N