KissMeData/234920/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	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	140	2	2.09	375368590	55361	117.51	6720	6870	6680	8690	4690	6690	6780.31	0.76	13597	13279	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	924	-24.75	2.16	12	0.41	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		102864	N	N	0	N	00	N
3	20231229	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	140	2	2.09	375368590	55361	117.51	6720	6870	6680	8690	4690	6690	6780.31	0.76	13597	13279	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	924	-24.75	2.16	12	0.41	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		102864	N	N	0	N	00	N
4	20231229	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	140	2	2.09	375368590	55361	117.51	6720	6870	6680	8690	4690	6690	6780.31	0.76	13597	13279	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	924	-24.75	2.16	12	0.41	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		102864	N	N	0	N	00	N
5	20231229	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	140	2	2.09	375368590	55361	117.51	6720	6870	6680	8690	4690	6690	6780.31	0.76	13597	13279	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	924	-24.75	2.16	12	0.41	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		102864	N	N	0	N	00	N
6	20231229	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	140	2	2.09	375368590	55361	117.51	6720	6870	6680	8690	4690	6690	6780.31	0.76	13597	13279	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	924	-24.75	2.16	12	0.41	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		102864	N	N	0	N	00	N
7	20231229	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	140	2	2.09	375368590	55361	117.51	6720	6870	6680	8690	4690	6690	6780.31	0.76	13597	13279	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	924	-24.75	2.16	12	0.41	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		102864	N	N	0	N	00	N
8	20231229	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	140	2	2.09	375368590	55361	117.51	6720	6870	6680	8690	4690	6690	6780.31	0.76	13597	13279	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	924	-24.75	2.16	12	0.41	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		102864	N	N	0	N	00	N
9	20231229	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	140	2	2.09	375368590	55361	117.51	6720	6870	6680	8690	4690	6690	6780.31	0.76	13597	13279	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	924	-24.75	2.16	12	0.41	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		102864	N	N	0	N	00	N
10	20231228	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	140	2	2.09	375229320	55341	117.47	6720	6870	6680	8690	4690	6690	6780.31	0.66	0	13279	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	924	-24.75	2.16	12	0.41	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		89267	N	N	0	N	00	N
11	20231228	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	140	2	2.09	357208760	52701	111.87	6720	6870	6680	8690	4690	6690	6778.03	0.66	0	12133	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	924	-24.75	2.16	12	0.39	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		89267	N	N	0	N	00	N
12	20231228	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	140	2	2.09	279039010	41276	87.62	6720	6860	6680	8690	4690	6690	6760.32	0.66	0	5711	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	924	-24.75	2.16	12	0.31	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		89267	N	N	0	N	00	N
13	20231228	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	50	2	0.75	240639050	35610	75.59	6720	6860	6680	8690	4690	6690	6757.63	0.66	0	3980	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	912	-24.42	2.14	12	0.26	-276.00	3156.00	38900	20230404	-82.67	4145	20230306	62.61	38900	-82.67	20230404	4145	62.61	20230306	38900	-82.67	20230404	4145	62.61	20230306	0.34	N	234920	500	67 억		89267	N	N	0	N	00	N
14	20231228	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	20	2	0.30	196775440	29063	61.69	6720	6860	6690	8690	4690	6690	6770.65	0.66	0	2849	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	908	-24.31	2.13	12	0.21	-276.00	3156.00	38900	20230404	-82.75	4145	20230306	61.88	38900	-82.75	20230404	4145	61.88	20230306	38900	-82.75	20230404	4145	61.88	20230306	0.34	N	234920	500	67 억		89267	N	N	0	N	00	N
15	20231228	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	50	2	0.75	156339790	23050	48.93	6720	6860	6690	8690	4690	6690	6782.64	0.66	0	1565	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	912	-24.42	2.14	12	0.17	-276.00	3156.00	38900	20230404	-82.67	4145	20230306	62.61	38900	-82.67	20230404	4145	62.61	20230306	38900	-82.67	20230404	4145	62.61	20230306	0.34	N	234920	500	67 억		89267	N	N	0	N	00	N
16	20231228	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	110	2	1.64	110526060	16303	34.61	6720	6860	6690	8690	4690	6690	6779.49	0.66	0	623	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	920	-24.64	2.15	12	0.12	-276.00	3156.00	38900	20230404	-82.52	4145	20230306	64.05	38900	-82.52	20230404	4145	64.05	20230306	38900	-82.52	20230404	4145	64.05	20230306	0.34	N	234920	500	67 억		89267	N	N	0	N	00	N
17	20231228	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	10	2	0.15	16501070	2452	5.20	6720	6830	6690	8690	4690	6690	6729.64	0.66	0	-1683	6910	6800	6590	6480	6270	6855	6535	68	2000	500	4140	10	1	13530910	907	-24.28	2.12	12	0.02	-276.00	3156.00	38900	20230404	-82.78	4145	20230306	61.64	38900	-82.78	20230404	4145	61.64	20230306	38900	-82.78	20230404	4145	61.64	20230306	0.34	N	234920	500	67 억		89267	N	N	0	N	00	N
18	20231227	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	210	2	3.24	305681510	46154	51.51	6380	6700	6380	8420	4540	6480	6622.77	0.57	0	11688	7233	6856	6583	6206	5933	6720	6070	68	1940	500	4010	10	1	13530910	905	-24.24	2.12	12	0.34	-276.00	3156.00	38900	20230404	-82.80	4145	20230306	61.40	38900	-82.80	20230404	4145	61.40	20230306	38900	-82.80	20230404	4145	61.40	20230306	0.42	N	234920	500	67 억		77256	N	N	0	N	00	N
19	20231227	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	180	2	2.78	286703380	43312	48.34	6380	6700	6380	8420	4540	6480	6619.49	0.57	0	10953	7233	6856	6583	6206	5933	6720	6070	68	1940	500	4010	10	1	13530910	901	-24.13	2.11	12	0.32	-276.00	3156.00	38900	20230404	-82.88	4145	20230306	60.68	38900	-82.88	20230404	4145	60.68	20230306	38900	-82.88	20230404	4145	60.68	20230306	0.42	N	234920	500	67 억		77256	N	N	0	N	00	N
20	20231227	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	170	2	2.62	256426100	38772	43.27	6380	6700	6380	8420	4540	6480	6613.69	0.57	0	11711	7233	6856	6583	6206	5933	6720	6070	68	1940	500	4010	10	1	13530910	900	-24.09	2.11	12	0.29	-276.00	3156.00	38900	20230404	-82.90	4145	20230306	60.43	38900	-82.90	20230404	4145	60.43	20230306	38900	-82.90	20230404	4145	60.43	20230306	0.42	N	234920	500	67 억		77256	N	N	0	N	00	N
21	20231227	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	140	2	2.16	233537290	35339	39.44	6380	6700	6380	8420	4540	6480	6608.49	0.57	0	10668	7233	6856	6583	6206	5933	6720	6070	68	1940	500	4010	10	1	13530910	896	-23.99	2.10	12	0.26	-276.00	3156.00	38900	20230404	-82.98	4145	20230306	59.71	38900	-82.98	20230404	4145	59.71	20230306	38900	-82.98	20230404	4145	59.71	20230306	0.42	N	234920	500	67 억		77256	N	N	0	N	00	N
22	20231227	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	200	2	3.09	201806610	30581	34.13	6380	6700	6380	8420	4540	6480	6599.08	0.57	0	8960	7233	6856	6583	6206	5933	6720	6070	68	1940	500	4010	10	1	13530910	904	-24.20	2.12	12	0.23	-276.00	3156.00	38900	20230404	-82.83	4145	20230306	61.16	38900	-82.83	20230404	4145	61.16	20230306	38900	-82.83	20230404	4145	61.16	20230306	0.42	N	234920	500	67 억		77256	N	N	0	N	00	N
23	20231227	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	170	2	2.62	179836360	27283	30.45	6380	6690	6380	8420	4540	6480	6591.52	0.57	0	7971	7233	6856	6583	6206	5933	6720	6070	68	1940	500	4010	10	1	13530910	900	-24.09	2.11	12	0.20	-276.00	3156.00	38900	20230404	-82.90	4145	20230306	60.43	38900	-82.90	20230404	4145	60.43	20230306	38900	-82.90	20230404	4145	60.43	20230306	0.42	N	234920	500	67 억		77256	N	N	0	N	00	N
24	20231227	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	150	2	2.31	117054980	17855	19.93	6380	6670	6380	8420	4540	6480	6555.87	0.57	0	6202	7233	6856	6583	6206	5933	6720	6070	68	1940	500	4010	10	1	13530910	897	-24.02	2.10	12	0.13	-276.00	3156.00	38900	20230404	-82.96	4145	20230306	59.95	38900	-82.96	20230404	4145	59.95	20230306	38900	-82.96	20230404	4145	59.95	20230306	0.42	N	234920	500	67 억		77256	N	N	0	N	00	N
25	20231227	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	60	2	0.93	9699910	1492	1.67	6380	6560	6380	8420	4540	6480	6501.28	0.57	0	99	7233	6856	6583	6206	5933	6720	6070	68	1940	500	4010	10	1	13530910	885	-23.70	2.07	12	0.01	-276.00	3156.00	38900	20230404	-83.19	4145	20230306	57.78	38900	-83.19	20230404	4145	57.78	20230306	38900	-83.19	20230404	4145	57.78	20230306	0.42	N	234920	500	67 억		77256	N	N	0	N	00	N
26	20231226	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-320	5	-4.71	583358100	88951	69.61	6890	6960	6310	8840	4760	6800	6558.31	0.58	0	-1477	7173	6986	6883	6696	6593	6935	6645	68	2040	500	4210	10	1	13530910	877	-23.48	2.05	12	0.66	-276.00	3156.00	38900	20230404	-83.34	4145	20230306	56.33	38900	-83.34	20230404	4145	56.33	20230306	38900	-83.34	20230404	4145	56.33	20230306	0.32	N	234920	500	67 억		78733	N	N	0	N	00	N
27	20231226	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-360	5	-5.29	572353920	87253	68.28	6890	6960	6310	8840	4760	6800	6559.70	0.58	0	-921	7173	6986	6883	6696	6593	6935	6645	68	2040	500	4210	10	1	13530910	871	-23.33	2.04	12	0.64	-276.00	3156.00	38900	20230404	-83.44	4145	20230306	55.37	38900	-83.44	20230404	4145	55.37	20230306	38900	-83.44	20230404	4145	55.37	20230306	0.32	N	234920	500	67 억		78733	N	N	0	N	00	N
28	20231226	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-360	5	-5.29	502417820	76407	59.79	6890	6960	6310	8840	4760	6800	6575.55	0.58	0	-1052	7173	6986	6883	6696	6593	6935	6645	68	2040	500	4210	10	1	13530910	871	-23.33	2.04	12	0.56	-276.00	3156.00	38900	20230404	-83.44	4145	20230306	55.37	38900	-83.44	20230404	4145	55.37	20230306	38900	-83.44	20230404	4145	55.37	20230306	0.32	N	234920	500	67 억		78733	N	N	0	N	00	N
29	20231226	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-260	5	-3.82	392684750	59494	46.56	6890	6960	6530	8840	4760	6800	6600.41	0.58	0	-1490	7173	6986	6883	6696	6593	6935	6645	68	2040	500	4210	10	1	13530910	885	-23.70	2.07	12	0.44	-276.00	3156.00	38900	20230404	-83.19	4145	20230306	57.78	38900	-83.19	20230404	4145	57.78	20230306	38900	-83.19	20230404	4145	57.78	20230306	0.32	N	234920	500	67 억		78733	N	N	0	N	00	N
30	20231226	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-200	5	-2.94	335198820	50717	39.69	6890	6960	6530	8840	4760	6800	6609.20	0.58	0	567	7173	6986	6883	6696	6593	6935	6645	68	2040	500	4210	10	1	13530910	893	-23.91	2.09	12	0.37	-276.00	3156.00	38900	20230404	-83.03	4145	20230306	59.23	38900	-83.03	20230404	4145	59.23	20230306	38900	-83.03	20230404	4145	59.23	20230306	0.32	N	234920	500	67 억		78733	N	N	0	N	00	N
31	20231226	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-230	5	-3.38	309647270	46821	36.64	6890	6960	6530	8840	4760	6800	6613.43	0.58	0	710	7173	6986	6883	6696	6593	6935	6645	68	2040	500	4210	10	1	13530910	889	-23.80	2.08	12	0.35	-276.00	3156.00	38900	20230404	-83.11	4145	20230306	58.50	38900	-83.11	20230404	4145	58.50	20230306	38900	-83.11	20230404	4145	58.50	20230306	0.32	N	234920	500	67 억		78733	N	N	0	N	00	N
32	20231226	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-230	5	-3.38	232569250	35073	27.45	6890	6960	6530	8840	4760	6800	6631.01	0.58	0	-31	7173	6986	6883	6696	6593	6935	6645	68	2040	500	4210	10	1	13530910	889	-23.80	2.08	12	0.26	-276.00	3156.00	38900	20230404	-83.11	4145	20230306	58.50	38900	-83.11	20230404	4145	58.50	20230306	38900	-83.11	20230404	4145	58.50	20230306	0.32	N	234920	500	67 억		78733	N	N	0	N	00	N
33	20231226	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-170	5	-2.50	116017850	17367	13.59	6890	6960	6530	8840	4760	6800	6680.36	0.58	0	33	7173	6986	6883	6696	6593	6935	6645	68	2040	500	4210	10	1	13530910	897	-24.02	2.10	12	0.13	-276.00	3156.00	38900	20230404	-82.96	4145	20230306	59.95	38900	-82.96	20230404	4145	59.95	20230306	38900	-82.96	20230404	4145	59.95	20230306	0.32	N	234920	500	67 억		78733	N	N	0	N	00	N
34	20231222	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-280	5	-3.95	872374970	127087	35.25	7070	7070	6780	9200	4960	7080	6864.22	0.73	0	-20271	8353	7716	7313	6676	6273	8035	6995	68	2120	500	4380	10	1	13530910	920	-24.64	2.15	12	0.94	-276.00	3156.00	38900	20230404	-82.52	4145	20230306	64.05	38900	-82.52	20230404	4145	64.05	20230306	38900	-82.52	20230404	4145	64.05	20230306	0.37	N	234920	500	67 억		98973	N	N	0	N	00	N
35	20231222	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-300	5	-4.24	831724090	121107	33.59	7070	7070	6780	9200	4960	7080	6867.50	0.73	0	-18365	8353	7716	7313	6676	6273	8035	6995	68	2120	500	4380	10	1	13530910	917	-24.57	2.15	12	0.90	-276.00	3156.00	38900	20230404	-82.57	4145	20230306	63.57	38900	-82.57	20230404	4145	63.57	20230306	38900	-82.57	20230404	4145	63.57	20230306	0.37	N	234920	500	67 억		98973	N	N	0	N	00	N
36	20231222	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-250	5	-3.53	640871780	93043	25.80	7070	7070	6800	9200	4960	7080	6887.70	0.73	0	-14594	8353	7716	7313	6676	6273	8035	6995	68	2120	500	4380	10	1	13530910	924	-24.75	2.16	12	0.69	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.37	N	234920	500	67 억		98973	N	N	0	N	00	N
37	20231222	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-200	5	-2.82	562390370	81590	22.63	7070	7070	6800	9200	4960	7080	6892.65	0.73	0	-11276	8353	7716	7313	6676	6273	8035	6995	68	2120	500	4380	10	1	13530910	931	-24.93	2.18	12	0.60	-276.00	3156.00	38900	20230404	-82.31	4145	20230306	65.98	38900	-82.31	20230404	4145	65.98	20230306	38900	-82.31	20230404	4145	65.98	20230306	0.37	N	234920	500	67 억		98973	N	N	0	N	00	N
38	20231222	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-150	5	-2.12	508598600	73767	20.46	7070	7070	6800	9200	4960	7080	6894.41	0.73	0	-10997	8353	7716	7313	6676	6273	8035	6995	68	2120	500	4380	10	1	13530910	938	-25.11	2.20	12	0.55	-276.00	3156.00	38900	20230404	-82.19	4145	20230306	67.19	38900	-82.19	20230404	4145	67.19	20230306	38900	-82.19	20230404	4145	67.19	20230306	0.37	N	234920	500	67 억		98973	N	N	0	N	00	N
39	20231222	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-180	5	-2.54	469119430	68050	18.87	7070	7070	6800	9200	4960	7080	6893.47	0.73	0	-10666	8353	7716	7313	6676	6273	8035	6995	68	2120	500	4380	10	1	13530910	934	-25.00	2.19	12	0.50	-276.00	3156.00	38900	20230404	-82.26	4145	20230306	66.47	38900	-82.26	20230404	4145	66.47	20230306	38900	-82.26	20230404	4145	66.47	20230306	0.37	N	234920	500	67 억		98973	N	N	0	N	00	N
40	20231222	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-130	5	-1.84	404040420	58598	16.25	7070	7070	6800	9200	4960	7080	6894.81	0.73	0	-8102	8353	7716	7313	6676	6273	8035	6995	68	2120	500	4380	10	1	13530910	940	-25.18	2.20	12	0.43	-276.00	3156.00	38900	20230404	-82.13	4145	20230306	67.67	38900	-82.13	20230404	4145	67.67	20230306	38900	-82.13	20230404	4145	67.67	20230306	0.37	N	234920	500	67 억		98973	N	N	0	N	00	N
41	20231222	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-120	5	-1.69	85151900	12240	3.39	7070	7070	6920	9200	4960	7080	6955.84	0.73	0	555	8353	7716	7313	6676	6273	8035	6995	68	2120	500	4380	10	1	13530910	942	-25.22	2.21	12	0.09	-276.00	3156.00	38900	20230404	-82.11	4145	20230306	67.91	38900	-82.11	20230404	4145	67.91	20230306	38900	-82.11	20230404	4145	67.91	20230306	0.37	N	234920	500	67 억		98973	N	N	0	N	00	N
42	20231221	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	20	2	0.28	2657074400	357896	297.19	7000	7950	6910	9170	4950	7060	7424.18	0.92	0	-25586	7466	7262	7156	6952	6846	7210	6900	68	2110	500	4370	10	1	13530910	958	-25.65	2.24	12	2.65	-276.00	3156.00	38900	20230404	-81.80	4145	20230306	70.81	38900	-81.80	20230404	4145	70.81	20230306	38900	-81.80	20230404	4145	70.81	20230306	0.35	N	234920	500	67 억		124583	N	N	0	N	00	N
43	20231221	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-10	5	-0.14	2571936970	345901	287.23	7000	7950	6910	9170	4950	7060	7435.47	0.92	0	-20440	7466	7262	7156	6952	6846	7210	6900	68	2110	500	4370	10	1	13530910	954	-25.54	2.23	12	2.56	-276.00	3156.00	38900	20230404	-81.88	4145	20230306	70.08	38900	-81.88	20230404	4145	70.08	20230306	38900	-81.88	20230404	4145	70.08	20230306	0.35	N	234920	500	67 억		124583	N	N	0	N	00	N
44	20231221	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	170	2	2.41	2329520580	311810	258.92	7000	7950	6910	9170	4950	7060	7470.96	0.92	0	-15262	7466	7262	7156	6952	6846	7210	6900	68	2110	500	4370	10	1	13530910	978	-26.20	2.29	12	2.30	-276.00	3156.00	38900	20230404	-81.41	4145	20230306	74.43	38900	-81.41	20230404	4145	74.43	20230306	38900	-81.41	20230404	4145	74.43	20230306	0.35	N	234920	500	67 억		124583	N	N	0	N	00	N
45	20231221	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	160	2	2.27	2285308780	305675	253.83	7000	7950	6910	9170	4950	7060	7476.27	0.92	0	-15817	7466	7262	7156	6952	6846	7210	6900	68	2110	500	4370	10	1	13530910	977	-26.16	2.29	12	2.26	-276.00	3156.00	38900	20230404	-81.44	4145	20230306	74.19	38900	-81.44	20230404	4145	74.19	20230306	38900	-81.44	20230404	4145	74.19	20230306	0.35	N	234920	500	67 억		124583	N	N	0	N	00	N
46	20231221	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	120	2	1.70	2177534300	290742	241.43	7000	7950	6910	9170	4950	7060	7489.58	0.92	0	-15164	7466	7262	7156	6952	6846	7210	6900	68	2110	500	4370	10	1	13530910	972	-26.01	2.28	12	2.15	-276.00	3156.00	38900	20230404	-81.54	4145	20230306	73.22	38900	-81.54	20230404	4145	73.22	20230306	38900	-81.54	20230404	4145	73.22	20230306	0.35	N	234920	500	67 억		124583	N	N	0	N	00	N
47	20231221	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	180	2	2.55	2087403380	278241	231.05	7000	7950	6910	9170	4950	7060	7502.14	0.92	0	-15842	7466	7262	7156	6952	6846	7210	6900	68	2110	500	4370	10	1	13530910	980	-26.23	2.29	12	2.06	-276.00	3156.00	38900	20230404	-81.39	4145	20230306	74.67	38900	-81.39	20230404	4145	74.67	20230306	38900	-81.39	20230404	4145	74.67	20230306	0.35	N	234920	500	67 억		124583	N	N	0	N	00	N
48	20231221	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	630	2	8.92	460107140	63095	52.39	7000	7690	6910	9170	4950	7060	7292.29	0.92	0	-5224	7466	7262	7156	6952	6846	7210	6900	68	2110	500	4370	10	1	13530910	1041	-27.86	2.44	12	0.47	-276.00	3156.00	38900	20230404	-80.23	4145	20230306	85.52	38900	-80.23	20230404	4145	85.52	20230306	38900	-80.23	20230404	4145	85.52	20230306	0.35	N	234920	500	67 억		124583	Y	N	0	N	00	N
49	20231221	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	50	2	0.71	67099210	9555	7.93	7000	7120	6910	9170	4950	7060	7022.42	0.92	0	1369	7466	7262	7156	6952	6846	7210	6900	68	2110	500	4370	10	1	13530910	962	-25.76	2.25	12	0.07	-276.00	3156.00	38900	20230404	-81.72	4145	20230306	71.53	38900	-81.72	20230404	4145	71.53	20230306	38900	-81.72	20230404	4145	71.53	20230306	0.35	N	234920	500	67 억		124583	N	N	0	N	00	N
50	20231220	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-290	5	-3.95	858612310	120080	128.15	7350	7360	7050	9550	5150	7350	7150.37	0.95	0	-5086	7663	7506	7353	7196	7043	7430	7120	68	2200	500	4550	10	1	13530910	955	-25.58	2.24	12	0.89	-276.00	3156.00	38900	20230404	-81.85	4145	20230306	70.33	38900	-81.85	20230404	4145	70.33	20230306	38900	-81.85	20230404	4145	70.33	20230306	0.34	N	234920	500	67 억		128317	N	N	0	N	00	N
51	20231220	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-280	5	-3.81	798115970	111511	119.00	7350	7360	7070	9550	5150	7350	7157.28	0.95	0	-4672	7663	7506	7353	7196	7043	7430	7120	68	2200	500	4550	10	1	13530910	957	-25.62	2.24	12	0.82	-276.00	3156.00	38900	20230404	-81.83	4145	20230306	70.57	38900	-81.83	20230404	4145	70.57	20230306	38900	-81.83	20230404	4145	70.57	20230306	0.34	N	234920	500	67 억		128317	N	N	0	N	00	N
52	20231220	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-250	5	-3.40	674301790	94065	100.39	7350	7360	7080	9550	5150	7350	7168.47	0.95	0	1401	7663	7506	7353	7196	7043	7430	7120	68	2200	500	4550	10	1	13530910	961	-25.72	2.25	12	0.70	-276.00	3156.00	38900	20230404	-81.75	4145	20230306	71.29	38900	-81.75	20230404	4145	71.29	20230306	38900	-81.75	20230404	4145	71.29	20230306	0.34	N	234920	500	67 억		128317	N	N	0	N	00	N
53	20231220	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-200	5	-2.72	493315850	68610	73.22	7350	7360	7130	9550	5150	7350	7190.15	0.95	0	3466	7663	7506	7353	7196	7043	7430	7120	68	2200	500	4550	10	1	13530910	967	-25.91	2.27	12	0.51	-276.00	3156.00	38900	20230404	-81.62	4145	20230306	72.50	38900	-81.62	20230404	4145	72.50	20230306	38900	-81.62	20230404	4145	72.50	20230306	0.34	N	234920	500	67 억		128317	N	N	0	N	00	N
54	20231220	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-120	5	-1.63	368506890	51223	54.67	7350	7360	7130	9550	5150	7350	7194.17	0.95	0	5021	7663	7506	7353	7196	7043	7430	7120	68	2200	500	4550	10	1	13530910	978	-26.20	2.29	12	0.38	-276.00	3156.00	38900	20230404	-81.41	4145	20230306	74.43	38900	-81.41	20230404	4145	74.43	20230306	38900	-81.41	20230404	4145	74.43	20230306	0.34	N	234920	500	67 억		128317	N	N	0	N	00	N
55	20231220	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-130	5	-1.77	341415780	47480	50.67	7350	7360	7130	9550	5150	7350	7190.73	0.95	0	5389	7663	7506	7353	7196	7043	7430	7120	68	2200	500	4550	10	1	13530910	977	-26.16	2.29	12	0.35	-276.00	3156.00	38900	20230404	-81.44	4145	20230306	74.19	38900	-81.44	20230404	4145	74.19	20230306	38900	-81.44	20230404	4145	74.19	20230306	0.34	N	234920	500	67 억		128317	N	N	0	N	00	N
56	20231220	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-140	5	-1.90	279574960	38869	41.48	7350	7360	7130	9550	5150	7350	7192.75	0.95	0	3454	7663	7506	7353	7196	7043	7430	7120	68	2200	500	4550	10	1	13530910	976	-26.12	2.28	12	0.29	-276.00	3156.00	38900	20230404	-81.47	4145	20230306	73.94	38900	-81.47	20230404	4145	73.94	20230306	38900	-81.47	20230404	4145	73.94	20230306	0.34	N	234920	500	67 억		128317	N	N	0	N	00	N
57	20231220	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-90	5	-1.22	44260260	6082	6.49	7350	7360	7240	9550	5150	7350	7277.25	0.95	0	2702	7663	7506	7353	7196	7043	7430	7120	68	2200	500	4550	10	1	13530910	982	-26.30	2.30	12	0.04	-276.00	3156.00	38900	20230404	-81.34	4145	20230306	75.15	38900	-81.34	20230404	4145	75.15	20230306	38900	-81.34	20230404	4145	75.15	20230306	0.34	N	234920	500	67 억		128317	N	N	0	N	00	N
58	20231219	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-130	5	-1.74	680703010	93118	32.38	7510	7510	7200	9720	5240	7480	7310.11	0.99	0	-9392	8206	7842	7496	7132	6786	8025	7315	68	2240	500	4630	10	1	13530910	995	-26.63	2.33	12	0.69	-276.00	3156.00	38900	20230404	-81.11	4145	20230306	77.32	38900	-81.11	20230404	4145	77.32	20230306	38900	-81.11	20230404	4145	77.32	20230306	0.32	N	234920	500	67 억		134209	N	N	0	N	00	N
59	20231219	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-150	5	-2.01	637711260	87262	30.34	7510	7510	7200	9720	5240	7480	7308.01	0.99	0	-6549	8206	7842	7496	7132	6786	8025	7315	68	2240	500	4630	10	1	13530910	992	-26.56	2.32	12	0.64	-276.00	3156.00	38900	20230404	-81.16	4145	20230306	76.84	38900	-81.16	20230404	4145	76.84	20230306	38900	-81.16	20230404	4145	76.84	20230306	0.32	N	234920	500	67 억		134209	N	N	0	N	00	N
60	20231219	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-160	5	-2.14	582355310	79701	27.71	7510	7510	7200	9720	5240	7480	7306.75	0.99	0	-6401	8206	7842	7496	7132	6786	8025	7315	68	2240	500	4630	10	1	13530910	990	-26.52	2.32	12	0.59	-276.00	3156.00	38900	20230404	-81.18	4145	20230306	76.60	38900	-81.18	20230404	4145	76.60	20230306	38900	-81.18	20230404	4145	76.60	20230306	0.32	N	234920	500	67 억		134209	N	N	0	N	00	N
61	20231219	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-160	5	-2.14	561576460	76862	26.72	7510	7510	7200	9720	5240	7480	7306.30	0.99	0	-6210	8206	7842	7496	7132	6786	8025	7315	68	2240	500	4630	10	1	13530910	990	-26.52	2.32	12	0.57	-276.00	3156.00	38900	20230404	-81.18	4145	20230306	76.60	38900	-81.18	20230404	4145	76.60	20230306	38900	-81.18	20230404	4145	76.60	20230306	0.32	N	234920	500	67 억		134209	N	N	0	N	00	N
62	20231219	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-210	5	-2.81	532295200	72847	25.33	7510	7510	7200	9720	5240	7480	7307.03	0.99	0	-5529	8206	7842	7496	7132	6786	8025	7315	68	2240	500	4630	10	1	13530910	984	-26.34	2.30	12	0.54	-276.00	3156.00	38900	20230404	-81.31	4145	20230306	75.39	38900	-81.31	20230404	4145	75.39	20230306	38900	-81.31	20230404	4145	75.39	20230306	0.32	N	234920	500	67 억		134209	N	N	0	N	00	N
63	20231219	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-60	5	-0.80	461937300	63218	21.98	7510	7510	7200	9720	5240	7480	7307.05	0.99	0	-7135	8206	7842	7496	7132	6786	8025	7315	68	2240	500	4630	10	1	13530910	1004	-26.88	2.35	12	0.47	-276.00	3156.00	38900	20230404	-80.93	4145	20230306	79.01	38900	-80.93	20230404	4145	79.01	20230306	38900	-80.93	20230404	4145	79.01	20230306	0.32	N	234920	500	67 억		134209	N	N	0	N	00	N
64	20231219	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-240	5	-3.21	346334270	47367	16.47	7510	7510	7200	9720	5240	7480	7311.72	0.99	0	-5575	8206	7842	7496	7132	6786	8025	7315	68	2240	500	4630	10	1	13530910	980	-26.23	2.29	12	0.35	-276.00	3156.00	38900	20230404	-81.39	4145	20230306	74.67	38900	-81.39	20230404	4145	74.67	20230306	38900	-81.39	20230404	4145	74.67	20230306	0.32	N	234920	500	67 억		134209	N	N	0	N	00	N
65	20231219	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-250	5	-3.34	126365250	17114	5.95	7510	7510	7230	9720	5240	7480	7383.74	0.99	0	-9318	8206	7842	7496	7132	6786	8025	7315	68	2240	500	4630	10	1	13530910	978	-26.20	2.29	12	0.13	-276.00	3156.00	38900	20230404	-81.41	4145	20230306	74.43	38900	-81.41	20230404	4145	74.43	20230306	38900	-81.41	20230404	4145	74.43	20230306	0.32	N	234920	500	67 억		134209	N	N	0	N	00	N
66	20231218	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	320	2	4.47	2170042300	285697	144.95	7150	7860	7150	9300	5020	7160	7595.62	0.96	0	5235	7786	7472	7186	6872	6586	7630	7030	68	2140	500	4430	10	1	13530910	1012	-27.10	2.37	12	2.11	-276.00	3156.00	38900	20230404	-80.77	4145	20230306	80.46	38900	-80.77	20230404	4145	80.46	20230306	38900	-80.77	20230404	4145	80.46	20230306	0.32	N	234920	500	67 억		130176	N	N	0	N	00	N
67	20231218	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	350	2	4.89	2102826570	276723	140.40	7150	7860	7150	9300	5020	7160	7599.03	0.96	0	7301	7786	7472	7186	6872	6586	7630	7030	68	2140	500	4430	10	1	13530910	1016	-27.21	2.38	12	2.05	-276.00	3156.00	38900	20230404	-80.69	4145	20230306	81.18	38900	-80.69	20230404	4145	81.18	20230306	38900	-80.69	20230404	4145	81.18	20230306	0.32	N	234920	500	67 억		130176	N	N	0	N	00	N
68	20231218	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	320	2	4.47	2010047140	264313	134.10	7150	7860	7150	9300	5020	7160	7604.80	0.96	0	7833	7786	7472	7186	6872	6586	7630	7030	68	2140	500	4430	10	1	13530910	1012	-27.10	2.37	12	1.95	-276.00	3156.00	38900	20230404	-80.77	4145	20230306	80.46	38900	-80.77	20230404	4145	80.46	20230306	38900	-80.77	20230404	4145	80.46	20230306	0.32	N	234920	500	67 억		130176	N	N	0	N	00	N
69	20231218	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	440	2	6.15	1913879350	251567	127.64	7150	7860	7150	9300	5020	7160	7607.83	0.96	0	12897	7786	7472	7186	6872	6586	7630	7030	68	2140	500	4430	10	1	13530910	1028	-27.54	2.41	12	1.86	-276.00	3156.00	38900	20230404	-80.46	4145	20230306	83.35	38900	-80.46	20230404	4145	83.35	20230306	38900	-80.46	20230404	4145	83.35	20230306	0.32	N	234920	500	67 억		130176	N	N	0	N	00	N
70	20231218	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	350	2	4.89	1841814600	242049	122.81	7150	7860	7150	9300	5020	7160	7609.26	0.96	0	14518	7786	7472	7186	6872	6586	7630	7030	68	2140	500	4430	10	1	13530910	1016	-27.21	2.38	12	1.79	-276.00	3156.00	38900	20230404	-80.69	4145	20230306	81.18	38900	-80.69	20230404	4145	81.18	20230306	38900	-80.69	20230404	4145	81.18	20230306	0.32	N	234920	500	67 억		130176	N	N	0	N	00	N
71	20231218	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	450	2	6.28	1706835230	224192	113.75	7150	7860	7150	9300	5020	7160	7613.27	0.96	0	15184	7786	7472	7186	6872	6586	7630	7030	68	2140	500	4430	10	1	13530910	1030	-27.57	2.41	12	1.66	-276.00	3156.00	38900	20230404	-80.44	4145	20230306	83.59	38900	-80.44	20230404	4145	83.59	20230306	38900	-80.44	20230404	4145	83.59	20230306	0.32	N	234920	500	67 억		130176	N	N	0	N	00	N
72	20231218	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	360	2	5.03	1502153310	197321	100.11	7150	7860	7150	9300	5020	7160	7612.74	0.96	0	14872	7786	7472	7186	6872	6586	7630	7030	68	2140	500	4430	10	1	13530910	1018	-27.25	2.38	12	1.46	-276.00	3156.00	38900	20230404	-80.67	4145	20230306	81.42	38900	-80.67	20230404	4145	81.42	20230306	38900	-80.67	20230404	4145	81.42	20230306	0.32	N	234920	500	67 억		130176	N	N	0	N	00	N
73	20231218	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	50	2	0.70	34914480	4859	2.47	7150	7340	7150	9300	5020	7160	7185.53	0.96	0	547	7786	7472	7186	6872	6586	7630	7030	68	2140	500	4430	10	1	13530910	976	-26.12	2.28	12	0.04	-276.00	3156.00	38900	20230404	-81.47	4145	20230306	73.94	38900	-81.47	20230404	4145	73.94	20230306	38900	-81.47	20230404	4145	73.94	20230306	0.32	N	234920	500	67 억		130176	N	N	0	N	00	N
74	20231215	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	270	2	3.92	1424737890	197023	423.67	6900	7500	6900	8950	4830	6890	7232.25	0.96	0	2902	7196	7042	6906	6752	6616	6975	6685	68	2060	500	4270	10	1	13530910	969	-25.94	2.27	12	1.46	-276.00	3156.00	38900	20230404	-81.59	4145	20230306	72.74	38900	-81.59	20230404	4145	72.74	20230306	38900	-81.59	20230404	4145	72.74	20230306	0.34	N	234920	500	67 억		129810	N	N	0	N	00	N
75	20231215	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	270	2	3.92	1411058000	195109	419.55	6900	7500	6900	8950	4830	6890	7233.03	0.96	0	2834	7196	7042	6906	6752	6616	6975	6685	68	2060	500	4270	10	1	13530910	969	-25.94	2.27	12	1.44	-276.00	3156.00	38900	20230404	-81.59	4145	20230306	72.74	38900	-81.59	20230404	4145	72.74	20230306	38900	-81.59	20230404	4145	72.74	20230306	0.34	N	234920	500	67 억		129810	N	N	0	N	00	N
76	20231215	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	240	2	3.48	1339312440	185052	397.93	6900	7500	6900	8950	4830	6890	7238.43	0.96	0	5052	7196	7042	6906	6752	6616	6975	6685	68	2060	500	4270	10	1	13530910	965	-25.83	2.26	12	1.37	-276.00	3156.00	38900	20230404	-81.67	4145	20230306	72.01	38900	-81.67	20230404	4145	72.01	20230306	38900	-81.67	20230404	4145	72.01	20230306	0.34	N	234920	500	67 억		129810	N	N	0	N	00	N
77	20231215	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	180	2	2.61	1282306650	176998	380.61	6900	7500	6900	8950	4830	6890	7245.76	0.96	0	4549	7196	7042	6906	6752	6616	6975	6685	68	2060	500	4270	10	1	13530910	957	-25.62	2.24	12	1.31	-276.00	3156.00	38900	20230404	-81.83	4145	20230306	70.57	38900	-81.83	20230404	4145	70.57	20230306	38900	-81.83	20230404	4145	70.57	20230306	0.34	N	234920	500	67 억		129810	N	N	0	N	00	N
78	20231215	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	190	2	2.76	1231638070	169827	365.19	6900	7500	6900	8950	4830	6890	7253.38	0.96	0	5247	7196	7042	6906	6752	6616	6975	6685	68	2060	500	4270	10	1	13530910	958	-25.65	2.24	12	1.26	-276.00	3156.00	38900	20230404	-81.80	4145	20230306	70.81	38900	-81.80	20230404	4145	70.81	20230306	38900	-81.80	20230404	4145	70.81	20230306	0.34	N	234920	500	67 억		129810	N	N	0	N	00	N
79	20231215	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	340	2	4.93	1123245830	154703	332.67	6900	7500	6900	8950	4830	6890	7261.86	0.96	0	8832	7196	7042	6906	6752	6616	6975	6685	68	2060	500	4270	10	1	13530910	978	-26.20	2.29	12	1.14	-276.00	3156.00	38900	20230404	-81.41	4145	20230306	74.43	38900	-81.41	20230404	4145	74.43	20230306	38900	-81.41	20230404	4145	74.43	20230306	0.34	N	234920	500	67 억		129810	N	N	0	N	00	N
80	20231215	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	330	2	4.79	963657140	132624	285.19	6900	7500	6900	8950	4830	6890	7267.51	0.96	0	11827	7196	7042	6906	6752	6616	6975	6685	68	2060	500	4270	10	1	13530910	977	-26.16	2.29	12	0.98	-276.00	3156.00	38900	20230404	-81.44	4145	20230306	74.19	38900	-81.44	20230404	4145	74.19	20230306	38900	-81.44	20230404	4145	74.19	20230306	0.34	N	234920	500	67 억		129810	N	N	0	N	00	N
81	20231215	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	10	2	0.15	47860360	6878	14.79	6900	7050	6900	8950	4830	6890	6963.84	0.96	0	1809	7196	7042	6906	6752	6616	6975	6685	68	2060	500	4270	10	1	13530910	934	-25.00	2.19	12	0.05	-276.00	3156.00	38900	20230404	-82.26	4145	20230306	66.47	38900	-82.26	20230404	4145	66.47	20230306	38900	-82.26	20230404	4145	66.47	20230306	0.34	N	234920	500	67 억		129810	N	N	0	N	00	N
82	20231214	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	20	2	0.29	311887340	45464	44.88	6950	7060	6770	8930	4810	6870	6860.06	0.96	0	-402	7270	7070	6920	6720	6570	6995	6645	68	2060	500	4250	10	1	13530910	932	-24.96	2.18	12	0.34	-276.00	3156.00	38900	20230404	-82.29	4145	20230306	66.22	38900	-82.29	20230404	4145	66.22	20230306	38900	-82.29	20230404	4145	66.22	20230306	0.34	N	234920	500	67 억		130212	N	N	0	N	00	N
83	20231214	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	-10	5	-0.15	298846390	43570	43.01	6950	7060	6770	8930	4810	6870	6858.99	0.96	0	719	7270	7070	6920	6720	6570	6995	6645	68	2060	500	4250	10	1	13530910	928	-24.86	2.17	12	0.32	-276.00	3156.00	38900	20230404	-82.37	4145	20230306	65.50	38900	-82.37	20230404	4145	65.50	20230306	38900	-82.37	20230404	4145	65.50	20230306	0.34	N	234920	500	67 억		130212	N	N	0	N	00	N
84	20231214	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-20	5	-0.29	276451560	40303	39.78	6950	7060	6770	8930	4810	6870	6859.33	0.96	0	1442	7270	7070	6920	6720	6570	6995	6645	68	2060	500	4250	10	1	13530910	927	-24.82	2.17	12	0.30	-276.00	3156.00	38900	20230404	-82.39	4145	20230306	65.26	38900	-82.39	20230404	4145	65.26	20230306	38900	-82.39	20230404	4145	65.26	20230306	0.34	N	234920	500	67 억		130212	N	N	0	N	00	N
85	20231214	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-20	5	-0.29	254003650	37032	36.56	6950	7060	6770	8930	4810	6870	6859.03	0.96	0	1133	7270	7070	6920	6720	6570	6995	6645	68	2060	500	4250	10	1	13530910	927	-24.82	2.17	12	0.27	-276.00	3156.00	38900	20230404	-82.39	4145	20230306	65.26	38900	-82.39	20230404	4145	65.26	20230306	38900	-82.39	20230404	4145	65.26	20230306	0.34	N	234920	500	67 억		130212	N	N	0	N	00	N
86	20231214	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-40	5	-0.58	215309450	31349	30.95	6950	7060	6770	8930	4810	6870	6868.14	0.96	0	-852	7270	7070	6920	6720	6570	6995	6645	68	2060	500	4250	10	1	13530910	924	-24.75	2.16	12	0.23	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.34	N	234920	500	67 억		130212	N	N	0	N	00	N
87	20231214	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	20	2	0.29	191631470	27869	27.51	6950	7060	6770	8930	4810	6870	6876.15	0.96	0	-1952	7270	7070	6920	6720	6570	6995	6645	68	2060	500	4250	10	1	13530910	932	-24.96	2.18	12	0.21	-276.00	3156.00	38900	20230404	-82.29	4145	20230306	66.22	38900	-82.29	20230404	4145	66.22	20230306	38900	-82.29	20230404	4145	66.22	20230306	0.34	N	234920	500	67 억		130212	N	N	0	N	00	N
88	20231214	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	10	2	0.15	82172440	11882	11.73	6950	7060	6870	8930	4810	6870	6915.71	0.96	0	1589	7270	7070	6920	6720	6570	6995	6645	68	2060	500	4250	10	1	13530910	931	-24.93	2.18	12	0.09	-276.00	3156.00	38900	20230404	-82.31	4145	20230306	65.98	38900	-82.31	20230404	4145	65.98	20230306	38900	-82.31	20230404	4145	65.98	20230306	0.34	N	234920	500	67 억		130212	N	N	0	N	00	N
89	20231214	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	20	2	0.29	21282540	3063	3.02	6950	7060	6880	8930	4810	6870	6948.27	0.96	0	13	7270	7070	6920	6720	6570	6995	6645	68	2060	500	4250	10	1	13530910	932	-24.96	2.18	12	0.02	-276.00	3156.00	38900	20230404	-82.29	4145	20230306	66.22	38900	-82.29	20230404	4145	66.22	20230306	38900	-82.29	20230404	4145	66.22	20230306	0.34	N	234920	500	67 억		130212	N	N	0	N	00	N
90	20231213	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-180	5	-2.55	684720630	100109	91.05	7110	7120	6770	9160	4940	7050	6839.75	0.87	0	12791	7476	7262	7126	6912	6776	7195	6845	68	2110	500	4370	10	1	13530910	930	-24.89	2.18	12	0.74	-276.00	3156.00	38900	20230404	-82.34	4145	20230306	65.74	38900	-82.34	20230404	4145	65.74	20230306	38900	-82.34	20230404	4145	65.74	20230306	0.35	N	234920	500	67 억		117560	N	N	0	N	00	N
91	20231213	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-170	5	-2.41	673652440	98495	89.58	7110	7120	6770	9160	4940	7050	6839.46	0.87	0	13686	7476	7262	7126	6912	6776	7195	6845	68	2110	500	4370	10	1	13530910	931	-24.93	2.18	12	0.73	-276.00	3156.00	38900	20230404	-82.31	4145	20230306	65.98	38900	-82.31	20230404	4145	65.98	20230306	38900	-82.31	20230404	4145	65.98	20230306	0.35	N	234920	500	67 억		117560	N	N	0	N	00	N
92	20231213	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-210	5	-2.98	578045540	84523	76.88	7110	7120	6770	9160	4940	7050	6838.91	0.87	0	12342	7476	7262	7126	6912	6776	7195	6845	68	2110	500	4370	10	1	13530910	926	-24.78	2.17	12	0.62	-276.00	3156.00	38900	20230404	-82.42	4145	20230306	65.02	38900	-82.42	20230404	4145	65.02	20230306	38900	-82.42	20230404	4145	65.02	20230306	0.35	N	234920	500	67 억		117560	N	N	0	N	00	N
93	20231213	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-230	5	-3.26	480300340	70220	63.87	7110	7120	6770	9160	4940	7050	6839.94	0.87	0	6999	7476	7262	7126	6912	6776	7195	6845	68	2110	500	4370	10	1	13530910	923	-24.71	2.16	12	0.52	-276.00	3156.00	38900	20230404	-82.47	4145	20230306	64.54	38900	-82.47	20230404	4145	64.54	20230306	38900	-82.47	20230404	4145	64.54	20230306	0.35	N	234920	500	67 억		117560	N	N	0	N	00	N
94	20231213	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-220	5	-3.12	451688430	66034	60.06	7110	7120	6770	9160	4940	7050	6840.24	0.87	0	6317	7476	7262	7126	6912	6776	7195	6845	68	2110	500	4370	10	1	13530910	924	-24.75	2.16	12	0.49	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.35	N	234920	500	67 억		117560	N	N	0	N	00	N
95	20231213	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-220	5	-3.12	408074950	59650	54.25	7110	7120	6770	9160	4940	7050	6841.16	0.87	0	2387	7476	7262	7126	6912	6776	7195	6845	68	2110	500	4370	10	1	13530910	924	-24.75	2.16	12	0.44	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	38900	-82.44	20230404	4145	64.78	20230306	38900	-82.44	20230404	4145	64.78	20230306	0.35	N	234920	500	67 억		117560	N	N	0	N	00	N
96	20231213	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-230	5	-3.26	357338950	52178	47.46	7110	7120	6770	9160	4940	7050	6848.46	0.87	0	1618	7476	7262	7126	6912	6776	7195	6845	68	2110	500	4370	10	1	13530910	923	-24.71	2.16	12	0.39	-276.00	3156.00	38900	20230404	-82.47	4145	20230306	64.54	38900	-82.47	20230404	4145	64.54	20230306	38900	-82.47	20230404	4145	64.54	20230306	0.35	N	234920	500	67 억		117560	N	N	0	N	00	N
97	20231213	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-100	5	-1.42	39874280	5706	5.19	7110	7120	6940	9160	4940	7050	6988.13	0.87	0	-423	7476	7262	7126	6912	6776	7195	6845	68	2110	500	4370	10	1	13530910	940	-25.18	2.20	12	0.04	-276.00	3156.00	38900	20230404	-82.13	4145	20230306	67.67	38900	-82.13	20230404	4145	67.67	20230306	38900	-82.13	20230404	4145	67.67	20230306	0.35	N	234920	500	67 억		117560	N	N	0	N	00	N
98	20231212	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-170	5	-2.35	777370500	109879	193.06	7340	7340	6990	9380	5060	7220	7074.83	0.80	0	9364	7380	7300	7200	7120	7020	7340	7160	68	2160	500	4470	10	1	13530910	954	-25.54	2.23	12	0.81	-276.00	3156.00	38900	20230404	-81.88	4145	20230306	70.08	38900	-81.88	20230404	4145	70.08	20230306	38900	-81.88	20230404	4145	70.08	20230306	0.37	N	234920	500	67 억		107983	N	N	0	N	00	N
99	20231212	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-190	5	-2.63	758521530	107204	188.36	7340	7340	6990	9380	5060	7220	7075.50	0.80	0	9115	7380	7300	7200	7120	7020	7340	7160	68	2160	500	4470	10	1	13530910	951	-25.47	2.23	12	0.79	-276.00	3156.00	38900	20230404	-81.93	4145	20230306	69.60	38900	-81.93	20230404	4145	69.60	20230306	38900	-81.93	20230404	4145	69.60	20230306	0.37	N	234920	500	67 억		107983	N	N	0	N	00	N
100	20231212	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-130	5	-1.80	671009370	94800	166.57	7340	7340	6990	9380	5060	7220	7078.16	0.80	0	8510	7380	7300	7200	7120	7020	7340	7160	68	2160	500	4470	10	1	13530910	959	-25.69	2.25	12	0.70	-276.00	3156.00	38900	20230404	-81.77	4145	20230306	71.05	38900	-81.77	20230404	4145	71.05	20230306	38900	-81.77	20230404	4145	71.05	20230306	0.37	N	234920	500	67 억		107983	N	N	0	N	00	N
101	20231212	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-160	5	-2.22	643935920	90980	159.86	7340	7340	6990	9380	5060	7220	7077.77	0.80	0	8003	7380	7300	7200	7120	7020	7340	7160	68	2160	500	4470	10	1	13530910	955	-25.58	2.24	12	0.67	-276.00	3156.00	38900	20230404	-81.85	4145	20230306	70.33	38900	-81.85	20230404	4145	70.33	20230306	38900	-81.85	20230404	4145	70.33	20230306	0.37	N	234920	500	67 억		107983	N	N	0	N	00	N
102	20231212	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-220	5	-3.05	604147070	85319	149.91	7340	7340	6990	9380	5060	7220	7081.04	0.80	0	6983	7380	7300	7200	7120	7020	7340	7160	68	2160	500	4470	10	1	13530910	947	-25.36	2.22	12	0.63	-276.00	3156.00	38900	20230404	-82.01	4145	20230306	68.88	38900	-82.01	20230404	4145	68.88	20230306	38900	-82.01	20230404	4145	68.88	20230306	0.37	N	234920	500	67 억		107983	N	N	0	N	00	N
103	20231212	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-220	5	-3.05	492800940	69462	122.05	7340	7340	6990	9380	5060	7220	7094.54	0.80	0	6261	7380	7300	7200	7120	7020	7340	7160	68	2160	500	4470	10	1	13530910	947	-25.36	2.22	12	0.51	-276.00	3156.00	38900	20230404	-82.01	4145	20230306	68.88	38900	-82.01	20230404	4145	68.88	20230306	38900	-82.01	20230404	4145	68.88	20230306	0.37	N	234920	500	67 억		107983	N	N	0	N	00	N
104	20231212	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-180	5	-2.49	326584210	45838	80.54	7340	7340	6990	9380	5060	7220	7124.75	0.80	0	8081	7380	7300	7200	7120	7020	7340	7160	68	2160	500	4470	10	1	13530910	953	-25.51	2.23	12	0.34	-276.00	3156.00	38900	20230404	-81.90	4145	20230306	69.84	38900	-81.90	20230404	4145	69.84	20230306	38900	-81.90	20230404	4145	69.84	20230306	0.37	N	234920	500	67 억		107983	N	N	0	N	00	N
105	20231212	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-40	5	-0.55	48068160	6674	11.73	7340	7340	7160	9380	5060	7220	7202.30	0.80	0	-1864	7380	7300	7200	7120	7020	7340	7160	68	2160	500	4470	10	1	13530910	972	-26.01	2.28	12	0.05	-276.00	3156.00	38900	20230404	-81.54	4145	20230306	73.22	38900	-81.54	20230404	4145	73.22	20230306	38900	-81.54	20230404	4145	73.22	20230306	0.37	N	234920	500	67 억		107983	N	N	0	N	00	N
106	20231211	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	80	2	1.12	411274940	56858	42.71	7140	7280	7100	9280	5000	7140	7233.41	0.53	-24228	11961	7520	7330	7170	6980	6820	7250	6900	68	2140	500	4420	10	1	13530910	977	-26.16	2.29	12	0.42	-276.00	3156.00	38900	20230404	-81.44	4145	20230306	74.19	38900	-81.44	20230404	4145	74.19	20230306	38900	-81.44	20230404	4145	74.19	20230306	0.39	N	234920	500	67 억		71785	N	N	0	N	00	N
107	20231211	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	90	2	1.26	381812140	52775	39.64	7140	7280	7100	9280	5000	7140	7234.72	0.53	-24228	11124	7520	7330	7170	6980	6820	7250	6900	68	2140	500	4420	10	1	13530910	978	-26.20	2.29	12	0.39	-276.00	3156.00	38900	20230404	-81.41	4145	20230306	74.43	38900	-81.41	20230404	4145	74.43	20230306	38900	-81.41	20230404	4145	74.43	20230306	0.39	N	234920	500	67 억		71785	N	N	0	N	00	N
108	20231211	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	60	2	0.84	342579340	47340	35.56	7140	7280	7100	9280	5000	7140	7236.57	0.53	-24228	9365	7520	7330	7170	6980	6820	7250	6900	68	2140	500	4420	10	1	13530910	974	-26.09	2.28	12	0.35	-276.00	3156.00	38900	20230404	-81.49	4145	20230306	73.70	38900	-81.49	20230404	4145	73.70	20230306	38900	-81.49	20230404	4145	73.70	20230306	0.39	N	234920	500	67 억		71785	N	N	0	N	00	N
109	20231211	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	60	2	0.84	287077000	39681	29.81	7140	7280	7100	9280	5000	7140	7234.62	0.53	-24228	9341	7520	7330	7170	6980	6820	7250	6900	68	2140	500	4420	10	1	13530910	974	-26.09	2.28	12	0.29	-276.00	3156.00	38900	20230404	-81.49	4145	20230306	73.70	38900	-81.49	20230404	4145	73.70	20230306	38900	-81.49	20230404	4145	73.70	20230306	0.39	N	234920	500	67 억		71785	N	N	0	N	00	N
110	20231211	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	140	2	1.96	257025300	35516	26.68	7140	7280	7100	9280	5000	7140	7236.89	0.53	-24228	9291	7520	7330	7170	6980	6820	7250	6900	68	2140	500	4420	10	1	13530910	985	-26.38	2.31	12	0.26	-276.00	3156.00	38900	20230404	-81.29	4145	20230306	75.63	38900	-81.29	20230404	4145	75.63	20230306	38900	-81.29	20230404	4145	75.63	20230306	0.39	N	234920	500	67 억		71785	N	N	0	N	00	N
111	20231211	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	100	2	1.40	221225150	30586	22.98	7140	7280	7100	9280	5000	7140	7232.89	0.53	-24228	9062	7520	7330	7170	6980	6820	7250	6900	68	2140	500	4420	10	1	13530910	980	-26.23	2.29	12	0.23	-276.00	3156.00	38900	20230404	-81.39	4145	20230306	74.67	38900	-81.39	20230404	4145	74.67	20230306	38900	-81.39	20230404	4145	74.67	20230306	0.39	N	234920	500	67 억		71785	N	N	0	N	00	N
112	20231211	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	110	2	1.54	161539700	22359	16.80	7140	7280	7100	9280	5000	7140	7224.82	0.53	-24228	8369	7520	7330	7170	6980	6820	7250	6900	68	2140	500	4420	10	1	13530910	981	-26.27	2.30	12	0.17	-276.00	3156.00	38900	20230404	-81.36	4145	20230306	74.91	38900	-81.36	20230404	4145	74.91	20230306	38900	-81.36	20230404	4145	74.91	20230306	0.39	N	234920	500	67 억		71785	N	N	0	N	00	N
113	20231211	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	50	2	0.70	34034870	4746	3.57	7140	7260	7100	9280	5000	7140	7171.27	0.53	-24228	1116	7520	7330	7170	6980	6820	7250	6900	68	2140	500	4420	10	1	13530910	973	-26.05	2.28	12	0.04	-276.00	3156.00	38900	20230404	-81.52	4145	20230306	73.46	38900	-81.52	20230404	4145	73.46	20230306	38900	-81.52	20230404	4145	73.46	20230306	0.39	N	234920	500	67 억		71785	N	N	0	N	00	N
114	20231208	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-160	5	-2.19	944513730	132262	103.52	7250	7360	7010	9490	5110	7300	7141.24	0.53	0	22618	7900	7600	7400	7100	6900	7500	7000	68	2190	500	4520	10	1	13530910	966	-25.87	2.26	12	0.98	-276.00	3156.00	38900	20230404	-81.65	4145	20230306	72.26	38900	-81.65	20230404	4145	72.26	20230306	38900	-81.65	20230404	4145	72.26	20230306	0.47	N	234920	500	67 억		71785	N	N	0	N	00	N
115	20231208	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-140	5	-1.92	820300760	114879	89.92	7250	7360	7010	9490	5110	7300	7140.56	0.53	0	19029	7900	7600	7400	7100	6900	7500	7000	68	2190	500	4520	10	1	13530910	969	-25.94	2.27	12	0.85	-276.00	3156.00	38900	20230404	-81.59	4145	20230306	72.74	38900	-81.59	20230404	4145	72.74	20230306	38900	-81.59	20230404	4145	72.74	20230306	0.47	N	234920	500	67 억		71785	N	N	0	N	00	N
116	20231208	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-180	5	-2.47	744279780	104249	81.60	7250	7360	7010	9490	5110	7300	7139.44	0.53	0	16243	7900	7600	7400	7100	6900	7500	7000	68	2190	500	4520	10	1	13530910	963	-25.80	2.26	12	0.77	-276.00	3156.00	38900	20230404	-81.70	4145	20230306	71.77	38900	-81.70	20230404	4145	71.77	20230306	38900	-81.70	20230404	4145	71.77	20230306	0.47	N	234920	500	67 억		71785	N	N	0	N	00	N
117	20231208	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-210	5	-2.88	644665980	90225	70.62	7250	7360	7010	9490	5110	7300	7145.09	0.53	0	13303	7900	7600	7400	7100	6900	7500	7000	68	2190	500	4520	10	1	13530910	959	-25.69	2.25	12	0.67	-276.00	3156.00	38900	20230404	-81.77	4145	20230306	71.05	38900	-81.77	20230404	4145	71.05	20230306	38900	-81.77	20230404	4145	71.05	20230306	0.47	N	234920	500	67 억		71785	N	N	0	N	00	N
118	20231208	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-200	5	-2.74	510394960	71210	55.74	7250	7360	7050	9490	5110	7300	7167.46	0.53	0	11537	7900	7600	7400	7100	6900	7500	7000	68	2190	500	4520	10	1	13530910	961	-25.72	2.25	12	0.53	-276.00	3156.00	38900	20230404	-81.75	4145	20230306	71.29	38900	-81.75	20230404	4145	71.29	20230306	38900	-81.75	20230404	4145	71.29	20230306	0.47	N	234920	500	67 억		71785	N	N	0	N	00	N
119	20231208	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-120	5	-1.64	337172210	46835	36.66	7250	7360	7130	9490	5110	7300	7199.15	0.53	0	10125	7900	7600	7400	7100	6900	7500	7000	68	2190	500	4520	10	1	13530910	972	-26.01	2.28	12	0.35	-276.00	3156.00	38900	20230404	-81.54	4145	20230306	73.22	38900	-81.54	20230404	4145	73.22	20230306	38900	-81.54	20230404	4145	73.22	20230306	0.47	N	234920	500	67 억		71785	N	N	0	N	00	N
120	20231208	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-120	5	-1.64	251547370	34893	27.31	7250	7360	7130	9490	5110	7300	7209.11	0.53	0	8483	7900	7600	7400	7100	6900	7500	7000	68	2190	500	4520	10	1	13530910	972	-26.01	2.28	12	0.26	-276.00	3156.00	38900	20230404	-81.54	4145	20230306	73.22	38900	-81.54	20230404	4145	73.22	20230306	38900	-81.54	20230404	4145	73.22	20230306	0.47	N	234920	500	67 억		71785	N	N	0	N	00	N
121	20231208	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	60	2	0.82	53235400	7335	5.74	7250	7360	7180	9490	5110	7300	7257.72	0.53	0	3961	7900	7600	7400	7100	6900	7500	7000	68	2190	500	4520	10	1	13530910	996	-26.67	2.33	12	0.05	-276.00	3156.00	38900	20230404	-81.08	4145	20230306	77.56	38900	-81.08	20230404	4145	77.56	20230306	38900	-81.08	20230404	4145	77.56	20230306	0.47	N	234920	500	67 억		71785	N	N	0	N	00	N
122	20231207	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-230	5	-3.05	934237100	127641	89.95	7700	7700	7200	9780	5280	7530	7319.27	0.61	0	-11256	8170	7850	7570	7250	6970	7710	7110	68	2250	500	4660	10	1	13530910	988	-26.45	2.31	12	0.94	-276.00	3156.00	38900	20230404	-81.23	4145	20230306	76.12	38900	-81.23	20230404	4145	76.12	20230306	38900	-81.23	20230404	4145	76.12	20230306	0.48	N	234920	500	67 억		83033	N	N	0	N	00	N
123	20231207	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-280	5	-3.72	895575960	122326	86.21	7700	7700	7200	9780	5280	7530	7321.22	0.61	0	-10620	8170	7850	7570	7250	6970	7710	7110	68	2250	500	4660	10	1	13530910	981	-26.27	2.30	12	0.90	-276.00	3156.00	38900	20230404	-81.36	4145	20230306	74.91	38900	-81.36	20230404	4145	74.91	20230306	38900	-81.36	20230404	4145	74.91	20230306	0.48	N	234920	500	67 억		83033	N	N	0	N	00	N
124	20231207	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-270	5	-3.59	788843410	107572	75.81	7700	7700	7200	9780	5280	7530	7333.17	0.61	0	-10507	8170	7850	7570	7250	6970	7710	7110	68	2250	500	4660	10	1	13530910	982	-26.30	2.30	12	0.80	-276.00	3156.00	38900	20230404	-81.34	4145	20230306	75.15	38900	-81.34	20230404	4145	75.15	20230306	38900	-81.34	20230404	4145	75.15	20230306	0.48	N	234920	500	67 억		83033	N	N	0	N	00	N
125	20231207	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-280	5	-3.72	744671710	101501	71.53	7700	7700	7200	9780	5280	7530	7336.59	0.61	0	-10612	8170	7850	7570	7250	6970	7710	7110	68	2250	500	4660	10	1	13530910	981	-26.27	2.30	12	0.75	-276.00	3156.00	38900	20230404	-81.36	4145	20230306	74.91	38900	-81.36	20230404	4145	74.91	20230306	38900	-81.36	20230404	4145	74.91	20230306	0.48	N	234920	500	67 억		83033	N	N	0	N	00	N
126	20231207	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-250	5	-3.32	680176400	92627	65.28	7700	7700	7200	9780	5280	7530	7343.18	0.61	0	-10910	8170	7850	7570	7250	6970	7710	7110	68	2250	500	4660	10	1	13530910	985	-26.38	2.31	12	0.68	-276.00	3156.00	38900	20230404	-81.29	4145	20230306	75.63	38900	-81.29	20230404	4145	75.63	20230306	38900	-81.29	20230404	4145	75.63	20230306	0.48	N	234920	500	67 억		83033	N	N	0	N	00	N
127	20231207	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-210	5	-2.79	617743540	84074	59.25	7700	7700	7200	9780	5280	7530	7347.62	0.61	0	-12293	8170	7850	7570	7250	6970	7710	7110	68	2250	500	4660	10	1	13530910	990	-26.52	2.32	12	0.62	-276.00	3156.00	38900	20230404	-81.18	4145	20230306	76.60	38900	-81.18	20230404	4145	76.60	20230306	38900	-81.18	20230404	4145	76.60	20230306	0.48	N	234920	500	67 억		83033	N	N	0	N	00	N
128	20231207	100846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-250	5	-3.32	493427440	66912	47.15	7700	7700	7260	9780	5280	7530	7374.27	0.61	0	-9371	8170	7850	7570	7250	6970	7710	7110	68	2250	500	4660	10	1	13530910	985	-26.38	2.31	12	0.49	-276.00	3156.00	38900	20230404	-81.29	4145	20230306	75.63	38900	-81.29	20230404	4145	75.63	20230306	38900	-81.29	20230404	4145	75.63	20230306	0.48	N	234920	500	67 억		83033	N	N	0	N	00	N
129	20231207	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-130	5	-1.73	91868030	12194	8.59	7700	7700	7300	9780	5280	7530	7533.87	0.61	0	-5008	8170	7850	7570	7250	6970	7710	7110	68	2250	500	4660	10	1	13530910	1001	-26.81	2.34	12	0.09	-276.00	3156.00	38900	20230404	-80.98	4145	20230306	78.53	38900	-80.98	20230404	4145	78.53	20230306	38900	-80.98	20230404	4145	78.53	20230306	0.48	N	234920	500	67 억		83033	N	N	0	N	00	N
130	20231206	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-170	5	-2.21	1055503560	141415	115.77	7720	7890	7290	10010	5390	7700	7463.87	0.56	0	7970	8113	7906	7753	7546	7393	8010	7650	68	2310	500	4770	10	1	13530910	1019	-27.28	2.39	12	1.05	-276.00	3156.00	38900	20230404	-80.64	4145	20230306	81.66	38900	-80.64	20230404	4145	81.66	20230306	38900	-80.64	20230404	4145	81.66	20230306	0.57	N	234920	500	67 억		75145	N	N	0	N	00	N
131	20231206	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-260	5	-3.38	1008432580	135147	110.64	7720	7890	7290	10010	5390	7700	7461.75	0.56	0	10727	8113	7906	7753	7546	7393	8010	7650	68	2310	500	4770	10	1	13530910	1007	-26.96	2.36	12	1.00	-276.00	3156.00	38900	20230404	-80.87	4145	20230306	79.49	38900	-80.87	20230404	4145	79.49	20230306	38900	-80.87	20230404	4145	79.49	20230306	0.57	N	234920	500	67 억		75145	N	N	0	N	00	N
132	20231206	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-300	5	-3.90	821951150	109928	89.99	7720	7890	7290	10010	5390	7700	7477.18	0.56	0	6344	8113	7906	7753	7546	7393	8010	7650	68	2310	500	4770	10	1	13530910	1001	-26.81	2.34	12	0.81	-276.00	3156.00	38900	20230404	-80.98	4145	20230306	78.53	38900	-80.98	20230404	4145	78.53	20230306	38900	-80.98	20230404	4145	78.53	20230306	0.57	N	234920	500	67 억		75145	N	N	0	N	00	N
133	20231206	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-230	5	-2.99	716263730	95794	78.42	7720	7890	7290	10010	5390	7700	7477.13	0.56	0	5725	8113	7906	7753	7546	7393	8010	7650	68	2310	500	4770	10	1	13530910	1011	-27.07	2.37	12	0.71	-276.00	3156.00	38900	20230404	-80.80	4145	20230306	80.22	38900	-80.80	20230404	4145	80.22	20230306	38900	-80.80	20230404	4145	80.22	20230306	0.57	N	234920	500	67 억		75145	N	N	0	N	00	N
134	20231206	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-100	5	-1.30	629783160	84313	69.02	7720	7890	7290	10010	5390	7700	7469.59	0.56	0	5110	8113	7906	7753	7546	7393	8010	7650	68	2310	500	4770	10	1	13530910	1028	-27.54	2.41	12	0.62	-276.00	3156.00	38900	20230404	-80.46	4145	20230306	83.35	38900	-80.46	20230404	4145	83.35	20230306	38900	-80.46	20230404	4145	83.35	20230306	0.57	N	234920	500	67 억		75145	N	N	0	N	00	N
135	20231206	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-240	5	-3.12	591262960	79197	64.83	7720	7890	7290	10010	5390	7700	7465.72	0.56	0	4445	8113	7906	7753	7546	7393	8010	7650	68	2310	500	4770	10	1	13530910	1009	-27.03	2.36	12	0.59	-276.00	3156.00	38900	20230404	-80.82	4145	20230306	79.98	38900	-80.82	20230404	4145	79.98	20230306	38900	-80.82	20230404	4145	79.98	20230306	0.57	N	234920	500	67 억		75145	N	N	0	N	00	N
136	20231206	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-250	5	-3.25	526905650	70514	57.73	7720	7890	7290	10010	5390	7700	7472.36	0.56	0	2600	8113	7906	7753	7546	7393	8010	7650	68	2310	500	4770	10	1	13530910	1008	-26.99	2.36	12	0.52	-276.00	3156.00	38900	20230404	-80.85	4145	20230306	79.73	38900	-80.85	20230404	4145	79.73	20230306	38900	-80.85	20230404	4145	79.73	20230306	0.57	N	234920	500	67 억		75145	N	N	0	N	00	N
137	20231206	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-120	5	-1.56	86742510	11300	9.25	7720	7890	7560	10010	5390	7700	7676.33	0.56	0	-188	8113	7906	7753	7546	7393	8010	7650	68	2310	500	4770	10	1	13530910	1026	-27.46	2.40	12	0.08	-276.00	3156.00	38900	20230404	-80.51	4145	20230306	82.87	38900	-80.51	20230404	4145	82.87	20230306	38900	-80.51	20230404	4145	82.87	20230306	0.57	N	234920	500	67 억		75145	N	N	0	N	00	N
138	20231205	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	60	2	0.79	940957990	121685	57.52	7650	7960	7600	9930	5350	7640	7732.75	0.48	0	9710	8506	8072	7786	7352	7066	7930	7210	68	2290	500	4730	10	1	13530910	1042	-27.90	2.44	12	0.90	-276.00	3156.00	38900	20230404	-80.21	4145	20230306	85.77	38900	-80.21	20230404	4145	85.77	20230306	38900	-80.21	20230404	4145	85.77	20230306	0.55	N	234920	500	67 억		65435	N	N	0	N	00	N
139	20231205	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	70	2	0.92	873784550	112942	53.39	7650	7960	7600	9930	5350	7640	7736.59	0.48	0	9714	8506	8072	7786	7352	7066	7930	7210	68	2290	500	4730	10	1	13530910	1043	-27.93	2.44	12	0.83	-276.00	3156.00	38900	20230404	-80.18	4145	20230306	86.01	38900	-80.18	20230404	4145	86.01	20230306	38900	-80.18	20230404	4145	86.01	20230306	0.55	N	234920	500	67 억		65435	N	N	0	N	00	N
140	20231205	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	40	2	0.52	817934870	105686	49.96	7650	7960	7600	9930	5350	7640	7739.30	0.48	0	8605	8506	8072	7786	7352	7066	7930	7210	68	2290	500	4730	10	1	13530910	1039	-27.83	2.43	12	0.78	-276.00	3156.00	38900	20230404	-80.26	4145	20230306	85.28	38900	-80.26	20230404	4145	85.28	20230306	38900	-80.26	20230404	4145	85.28	20230306	0.55	N	234920	500	67 억		65435	N	N	0	N	00	N
141	20231205	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	0	3	0.00	769662730	99389	46.98	7650	7960	7600	9930	5350	7640	7743.95	0.48	0	8153	8506	8072	7786	7352	7066	7930	7210	68	2290	500	4730	10	1	13530910	1034	-27.68	2.42	12	0.73	-276.00	3156.00	38900	20230404	-80.36	4145	20230306	84.32	38900	-80.36	20230404	4145	84.32	20230306	38900	-80.36	20230404	4145	84.32	20230306	0.55	N	234920	500	67 억		65435	N	N	0	N	00	N
142	20231205	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	20	2	0.26	719073650	92784	43.86	7650	7960	7600	9930	5350	7640	7749.99	0.48	0	7147	8506	8072	7786	7352	7066	7930	7210	68	2290	500	4730	10	1	13530910	1036	-27.75	2.43	12	0.69	-276.00	3156.00	38900	20230404	-80.31	4145	20230306	84.80	38900	-80.31	20230404	4145	84.80	20230306	38900	-80.31	20230404	4145	84.80	20230306	0.55	N	234920	500	67 억		65435	N	N	0	N	00	N
143	20231205	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	10	2	0.13	640283190	82490	39.00	7650	7960	7600	9930	5350	7640	7761.96	0.48	0	7302	8506	8072	7786	7352	7066	7930	7210	68	2290	500	4730	10	1	13530910	1035	-27.72	2.42	12	0.61	-276.00	3156.00	38900	20230404	-80.33	4145	20230306	84.56	38900	-80.33	20230404	4145	84.56	20230306	38900	-80.33	20230404	4145	84.56	20230306	0.55	N	234920	500	67 억		65435	N	N	0	N	00	N
144	20231205	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	150	2	1.96	498403330	64110	30.31	7650	7960	7600	9930	5350	7640	7774.21	0.48	0	8857	8506	8072	7786	7352	7066	7930	7210	68	2290	500	4730	10	1	13530910	1054	-28.22	2.47	12	0.47	-276.00	3156.00	38900	20230404	-79.97	4145	20230306	87.94	38900	-79.97	20230404	4145	87.94	20230306	38900	-79.97	20230404	4145	87.94	20230306	0.55	N	234920	500	67 억		65435	N	N	0	N	00	N
145	20231205	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	10	2	0.13	70080600	9121	4.31	7650	7750	7600	9930	5350	7640	7683.48	0.48	0	-490	8506	8072	7786	7352	7066	7930	7210	68	2290	500	4730	10	1	13530910	1035	-27.72	2.42	12	0.07	-276.00	3156.00	38900	20230404	-80.33	4145	20230306	84.56	38900	-80.33	20230404	4145	84.56	20230306	38900	-80.33	20230404	4145	84.56	20230306	0.55	N	234920	500	67 억		65435	N	N	0	N	00	N
146	20231204	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-460	5	-5.68	1626263500	211203	85.52	8100	8220	7500	10530	5670	8100	7699.95	0.37	0	14980	8760	8430	8170	7840	7580	8395	7805	68	2430	500	5020	10	1	13530910	1034	-27.68	2.42	12	1.56	-276.00	3156.00	38900	20230404	-80.36	4145	20230306	84.32	38900	-80.36	20230404	4145	84.32	20230306	38900	-80.36	20230404	4145	84.32	20230306	0.54	N	234920	500	67 억		50455	N	N	0	N	00	N
147	20231204	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-550	5	-6.79	1555305010	201856	81.74	8100	8220	7500	10530	5670	8100	7704.97	0.37	0	15924	8760	8430	8170	7840	7580	8395	7805	68	2430	500	5020	10	1	13530910	1022	-27.36	2.39	12	1.49	-276.00	3156.00	38900	20230404	-80.59	4145	20230306	82.15	38900	-80.59	20230404	4145	82.15	20230306	38900	-80.59	20230404	4145	82.15	20230306	0.54	N	234920	500	67 억		50455	N	N	0	N	00	N
148	20231204	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-480	5	-5.93	1432438390	185637	75.17	8100	8220	7500	10530	5670	8100	7716.29	0.37	0	13988	8760	8430	8170	7840	7580	8395	7805	68	2430	500	5020	10	1	13530910	1031	-27.61	2.41	12	1.37	-276.00	3156.00	38900	20230404	-80.41	4145	20230306	83.84	38900	-80.41	20230404	4145	83.84	20230306	38900	-80.41	20230404	4145	83.84	20230306	0.54	N	234920	500	67 억		50455	N	N	0	N	00	N
149	20231204	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-430	5	-5.31	1369421800	177379	71.82	8100	8220	7500	10530	5670	8100	7720.26	0.37	0	16199	8760	8430	8170	7840	7580	8395	7805	68	2430	500	5020	10	1	13530910	1038	-27.79	2.43	12	1.31	-276.00	3156.00	38900	20230404	-80.28	4145	20230306	85.04	38900	-80.28	20230404	4145	85.04	20230306	38900	-80.28	20230404	4145	85.04	20230306	0.54	N	234920	500	67 억		50455	N	N	0	N	00	N
150	20231204	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-450	5	-5.56	1326027810	171714	69.53	8100	8220	7500	10530	5670	8100	7722.25	0.37	0	16546	8760	8430	8170	7840	7580	8395	7805	68	2430	500	5020	10	1	13530910	1035	-27.72	2.42	12	1.27	-276.00	3156.00	38900	20230404	-80.33	4145	20230306	84.56	38900	-80.33	20230404	4145	84.56	20230306	38900	-80.33	20230404	4145	84.56	20230306	0.54	N	234920	500	67 억		50455	N	N	0	N	00	N
151	20231204	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-560	5	-6.91	1081779350	139437	56.46	8100	8220	7510	10530	5670	8100	7758.13	0.37	0	19418	8760	8430	8170	7840	7580	8395	7805	68	2430	500	5020	10	1	13530910	1020	-27.32	2.39	12	1.03	-276.00	3156.00	38900	20230404	-80.62	4145	20230306	81.91	38900	-80.62	20230404	4145	81.91	20230306	38900	-80.62	20230404	4145	81.91	20230306	0.54	N	234920	500	67 억		50455	N	N	0	N	00	N
152	20231204	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-370	5	-4.57	659870080	83914	33.98	8100	8220	7690	10530	5670	8100	7863.58	0.37	0	6722	8760	8430	8170	7840	7580	8395	7805	68	2430	500	5020	10	1	13530910	1046	-28.01	2.45	12	0.62	-276.00	3156.00	38900	20230404	-80.13	4145	20230306	86.49	38900	-80.13	20230404	4145	86.49	20230306	38900	-80.13	20230404	4145	86.49	20230306	0.54	N	234920	500	67 억		50455	N	N	0	N	00	N
153	20231204	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	0	3	0.00	111521470	13701	5.55	8100	8220	8100	10530	5670	8100	8139.73	0.37	0	3557	8760	8430	8170	7840	7580	8395	7805	68	2430	500	5020	10	1	13530910	1096	-29.35	2.57	12	0.10	-276.00	3156.00	38900	20230404	-79.18	4145	20230306	95.42	38900	-79.18	20230404	4145	95.42	20230306	38900	-79.18	20230404	4145	95.42	20230306	0.54	N	234920	500	67 억		50455	N	N	0	N	00	N
154	20231201	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	80	2	1.00	2011310810	245884	68.17	8100	8500	7910	10420	5620	8020	8180.05	0.45	0	-5487	9586	8802	8366	7582	7146	8585	7365	68	2400	500	4970	10	1	13530910	1096	-29.35	2.57	12	1.82	-276.00	3156.00	38900	20230404	-79.18	4145	20230306	95.42	38900	-79.18	20230404	4145	95.42	20230306	38900	-79.18	20230404	4145	95.42	20230306	0.53	N	234920	500	67 억		61195	N	N	0	N	00	N
155	20231201	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	50	2	0.62	1944840320	237667	65.90	8100	8500	7910	10420	5620	8020	8183.05	0.45	0	-5393	9586	8802	8366	7582	7146	8585	7365	68	2400	500	4970	10	1	13530910	1092	-29.24	2.56	12	1.76	-276.00	3156.00	38900	20230404	-79.25	4145	20230306	94.69	38900	-79.25	20230404	4145	94.69	20230306	38900	-79.25	20230404	4145	94.69	20230306	0.53	N	234920	500	67 억		61195	N	N	0	N	00	N
156	20231201	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-40	5	-0.50	1745851730	212730	58.98	8100	8500	7980	10420	5620	8020	8206.89	0.45	0	-5154	9586	8802	8366	7582	7146	8585	7365	68	2400	500	4970	10	1	13530910	1080	-28.91	2.53	12	1.57	-276.00	3156.00	38900	20230404	-79.49	4145	20230306	92.52	38900	-79.49	20230404	4145	92.52	20230306	38900	-79.49	20230404	4145	92.52	20230306	0.53	N	234920	500	67 억		61195	N	N	0	N	00	N
157	20231201	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	20	2	0.25	1503206620	182466	50.59	8100	8500	8030	10420	5620	8020	8238.28	0.45	0	-1533	9586	8802	8366	7582	7146	8585	7365	68	2400	500	4970	10	1	13530910	1088	-29.13	2.55	12	1.35	-276.00	3156.00	38900	20230404	-79.33	4145	20230306	93.97	38900	-79.33	20230404	4145	93.97	20230306	38900	-79.33	20230404	4145	93.97	20230306	0.53	N	234920	500	67 억		61195	N	N	0	N	00	N
158	20231201	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	140	2	1.75	1290605690	156188	43.31	8100	8500	8100	10420	5620	8020	8263.16	0.45	0	8454	9586	8802	8366	7582	7146	8585	7365	68	2400	500	4970	10	1	13530910	1104	-29.57	2.59	12	1.15	-276.00	3156.00	38900	20230404	-79.02	4145	20230306	96.86	38900	-79.02	20230404	4145	96.86	20230306	38900	-79.02	20230404	4145	96.86	20230306	0.53	N	234920	500	67 억		61195	N	N	0	N	00	N
159	20231201	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	210	2	2.62	1178625330	142508	39.51	8100	8500	8100	10420	5620	8020	8270.59	0.45	0	4887	9586	8802	8366	7582	7146	8585	7365	68	2400	500	4970	10	1	13530910	1114	-29.82	2.61	12	1.05	-276.00	3156.00	38900	20230404	-78.84	4145	20230306	98.55	38900	-78.84	20230404	4145	98.55	20230306	38900	-78.84	20230404	4145	98.55	20230306	0.53	N	234920	500	67 억		61195	N	N	0	N	00	N
160	20231201	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	260	2	3.24	1018022800	122959	34.09	8100	8500	8100	10420	5620	8020	8279.37	0.45	0	4197	9586	8802	8366	7582	7146	8585	7365	68	2400	500	4970	10	1	13530910	1120	-30.00	2.62	12	0.91	-276.00	3156.00	38900	20230404	-78.71	4145	20230306	99.76	38900	-78.71	20230404	4145	99.76	20230306	38900	-78.71	20230404	4145	99.76	20230306	0.53	N	234920	500	67 억		61195	N	N	0	N	00	N
161	20231201	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	460	2	5.74	337241510	40478	11.22	8100	8500	8100	10420	5620	8020	8331.48	0.45	0	5596	9586	8802	8366	7582	7146	8585	7365	68	2400	500	4970	10	1	13530910	1147	-30.72	2.69	12	0.30	-276.00	3156.00	38900	20230404	-78.20	4145	20230306	104.58	38900	-78.20	20230404	4145	104.58	20230306	38900	-78.20	20230404	4145	104.58	20230306	0.53	N	234920	500	67 억		61195	N	N	0	N	00	N