KissMeData/189860/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	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	75	2	1.75	57832310	13385	68.25	4290	4365	4235	5570	3005	4290	4317.53	1.10	8371	1544	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	423	-13.27	1.24	12	0.14	-329.00	3515.00	7550	20230417	-42.19	4120	20231113	5.95	7550	-42.19	20230417	4120	5.95	20231113	7550	-42.19	20230417	4120	5.95	20231113	2.20	N	189860	500	48 억		106900	N	N	0	N	00	N
3	20231229	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	75	2	1.75	57832310	13385	68.25	4290	4365	4235	5570	3005	4290	4317.53	1.10	8371	1544	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	423	-13.27	1.24	12	0.14	-329.00	3515.00	7550	20230417	-42.19	4120	20231113	5.95	7550	-42.19	20230417	4120	5.95	20231113	7550	-42.19	20230417	4120	5.95	20231113	2.20	N	189860	500	48 억		106900	N	N	0	N	00	N
4	20231229	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	75	2	1.75	57832310	13385	68.25	4290	4365	4235	5570	3005	4290	4317.53	1.10	8371	1544	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	423	-13.27	1.24	12	0.14	-329.00	3515.00	7550	20230417	-42.19	4120	20231113	5.95	7550	-42.19	20230417	4120	5.95	20231113	7550	-42.19	20230417	4120	5.95	20231113	2.20	N	189860	500	48 억		106900	N	N	0	N	00	N
5	20231229	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	75	2	1.75	57832310	13385	68.25	4290	4365	4235	5570	3005	4290	4317.53	1.10	8371	1544	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	423	-13.27	1.24	12	0.14	-329.00	3515.00	7550	20230417	-42.19	4120	20231113	5.95	7550	-42.19	20230417	4120	5.95	20231113	7550	-42.19	20230417	4120	5.95	20231113	2.20	N	189860	500	48 억		106900	N	N	0	N	00	N
6	20231229	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	75	2	1.75	57832310	13385	68.25	4290	4365	4235	5570	3005	4290	4317.53	1.10	8371	1544	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	423	-13.27	1.24	12	0.14	-329.00	3515.00	7550	20230417	-42.19	4120	20231113	5.95	7550	-42.19	20230417	4120	5.95	20231113	7550	-42.19	20230417	4120	5.95	20231113	2.20	N	189860	500	48 억		106900	N	N	0	N	00	N
7	20231229	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	75	2	1.75	57832310	13385	68.25	4290	4365	4235	5570	3005	4290	4317.53	1.10	8371	1544	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	423	-13.27	1.24	12	0.14	-329.00	3515.00	7550	20230417	-42.19	4120	20231113	5.95	7550	-42.19	20230417	4120	5.95	20231113	7550	-42.19	20230417	4120	5.95	20231113	2.20	N	189860	500	48 억		106900	N	N	0	N	00	N
8	20231229	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	75	2	1.75	57832310	13385	68.25	4290	4365	4235	5570	3005	4290	4317.53	1.10	8371	1544	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	423	-13.27	1.24	12	0.14	-329.00	3515.00	7550	20230417	-42.19	4120	20231113	5.95	7550	-42.19	20230417	4120	5.95	20231113	7550	-42.19	20230417	4120	5.95	20231113	2.20	N	189860	500	48 억		106900	N	N	0	N	00	N
9	20231229	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	75	2	1.75	57832310	13385	68.25	4290	4365	4235	5570	3005	4290	4317.53	1.10	8371	1544	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	423	-13.27	1.24	12	0.14	-329.00	3515.00	7550	20230417	-42.19	4120	20231113	5.95	7550	-42.19	20230417	4120	5.95	20231113	7550	-42.19	20230417	4120	5.95	20231113	2.20	N	189860	500	48 억		106900	N	N	0	N	00	N
10	20231228	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	75	2	1.75	55493160	12853	65.53	4290	4365	4235	5570	3005	4290	4317.53	1.02	0	1544	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	423	-13.27	1.24	12	0.13	-329.00	3515.00	7550	20230417	-42.19	4120	20231113	5.95	7550	-42.19	20230417	4120	5.95	20231113	7550	-42.19	20230417	4120	5.95	20231113	2.20	N	189860	500	48 억		98529	N	N	0	N	00	N
11	20231228	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	65	2	1.52	50431920	11692	59.61	4290	4360	4235	5570	3005	4290	4313.37	1.02	0	1570	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	422	-13.24	1.24	12	0.12	-329.00	3515.00	7550	20230417	-42.32	4120	20231113	5.70	7550	-42.32	20230417	4120	5.70	20231113	7550	-42.32	20230417	4120	5.70	20231113	2.20	N	189860	500	48 억		98529	N	N	0	N	00	N
12	20231228	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	55	2	1.28	33701810	7833	39.94	4290	4360	4235	5570	3005	4290	4302.54	1.02	0	-3	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	421	-13.21	1.24	12	0.08	-329.00	3515.00	7550	20230417	-42.45	4120	20231113	5.46	7550	-42.45	20230417	4120	5.46	20231113	7550	-42.45	20230417	4120	5.46	20231113	2.20	N	189860	500	48 억		98529	N	N	0	N	00	N
13	20231228	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	55	2	1.28	31915825	7422	37.84	4290	4360	4235	5570	3005	4290	4300.17	1.02	0	18	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	421	-13.21	1.24	12	0.08	-329.00	3515.00	7550	20230417	-42.45	4120	20231113	5.46	7550	-42.45	20230417	4120	5.46	20231113	7550	-42.45	20230417	4120	5.46	20231113	2.20	N	189860	500	48 억		98529	N	N	0	N	00	N
14	20231228	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	30	2	0.70	28958895	6741	34.37	4290	4360	4235	5570	3005	4290	4295.93	1.02	0	38	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	419	-13.13	1.23	12	0.07	-329.00	3515.00	7550	20230417	-42.78	4120	20231113	4.85	7550	-42.78	20230417	4120	4.85	20231113	7550	-42.78	20230417	4120	4.85	20231113	2.20	N	189860	500	48 억		98529	N	N	0	N	00	N
15	20231228	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	60	2	1.40	24622925	5744	29.29	4290	4350	4235	5570	3005	4290	4286.72	1.02	0	335	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	422	-13.22	1.24	12	0.06	-329.00	3515.00	7550	20230417	-42.38	4120	20231113	5.58	7550	-42.38	20230417	4120	5.58	20231113	7550	-42.38	20230417	4120	5.58	20231113	2.20	N	189860	500	48 억		98529	N	N	0	N	00	N
16	20231228	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-5	5	-0.12	12366960	2893	14.75	4290	4290	4235	5570	3005	4290	4274.79	1.02	0	48	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	416	-13.02	1.22	12	0.03	-329.00	3515.00	7550	20230417	-43.25	4120	20231113	4.00	7550	-43.25	20230417	4120	4.00	20231113	7550	-43.25	20230417	4120	4.00	20231113	2.20	N	189860	500	48 억		98529	N	N	0	N	00	N
17	20231228	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	0	3	0.00	1544400	360	1.84	4290	4290	4290	5570	3005	4290	4290.00	1.02	0	-309	4396	4342	4306	4252	4216	4325	4235	48	1280	500	3000	5	1	9698780	416	-13.04	1.22	12	0.00	-329.00	3515.00	7550	20230417	-43.18	4120	20231113	4.13	7550	-43.18	20230417	4120	4.13	20231113	7550	-43.18	20230417	4120	4.13	20231113	2.20	N	189860	500	48 억		98529	N	N	0	N	00	N
18	20231227	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-45	5	-1.04	82910615	19315	119.06	4335	4360	4270	5630	3035	4335	4292.56	0.94	0	-4133	4548	4441	4383	4276	4218	4412	4247	48	1295	500	3030	5	1	9698780	416	-13.04	1.22	12	0.20	-329.00	3515.00	7550	20230417	-43.18	4120	20231113	4.13	7550	-43.18	20230417	4120	4.13	20231113	7550	-43.18	20230417	4120	4.13	20231113	2.20	N	189860	500	48 억		91147	N	N	0	N	00	N
19	20231227	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-45	5	-1.04	80196260	18682	115.16	4335	4360	4270	5630	3035	4335	4292.70	0.94	0	-4132	4548	4441	4383	4276	4218	4412	4247	48	1295	500	3030	5	1	9698780	416	-13.04	1.22	12	0.19	-329.00	3515.00	7550	20230417	-43.18	4120	20231113	4.13	7550	-43.18	20230417	4120	4.13	20231113	7550	-43.18	20230417	4120	4.13	20231113	2.20	N	189860	500	48 억		91147	N	N	0	N	00	N
20	20231227	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-35	5	-0.81	70373775	16388	101.02	4335	4360	4270	5630	3035	4335	4294.23	0.94	0	-4130	4548	4441	4383	4276	4218	4412	4247	48	1295	500	3030	5	1	9698780	417	-13.07	1.22	12	0.17	-329.00	3515.00	7550	20230417	-43.05	4120	20231113	4.37	7550	-43.05	20230417	4120	4.37	20231113	7550	-43.05	20230417	4120	4.37	20231113	2.20	N	189860	500	48 억		91147	N	N	0	N	00	N
21	20231227	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-55	5	-1.27	48463410	11267	69.45	4335	4360	4270	5630	3035	4335	4301.36	0.94	0	-4130	4548	4441	4383	4276	4218	4412	4247	48	1295	500	3030	5	1	9698780	415	-13.01	1.22	12	0.12	-329.00	3515.00	7550	20230417	-43.31	4120	20231113	3.88	7550	-43.31	20230417	4120	3.88	20231113	7550	-43.31	20230417	4120	3.88	20231113	2.20	N	189860	500	48 억		91147	N	N	0	N	00	N
22	20231227	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-35	5	-0.81	45340505	10538	64.96	4335	4360	4270	5630	3035	4335	4302.57	0.94	0	-4129	4548	4441	4383	4276	4218	4412	4247	48	1295	500	3030	5	1	9698780	417	-13.07	1.22	12	0.11	-329.00	3515.00	7550	20230417	-43.05	4120	20231113	4.37	7550	-43.05	20230417	4120	4.37	20231113	7550	-43.05	20230417	4120	4.37	20231113	2.20	N	189860	500	48 억		91147	N	N	0	N	00	N
23	20231227	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-35	5	-0.81	41728165	9698	59.78	4335	4360	4270	5630	3035	4335	4302.76	0.94	0	-3591	4548	4441	4383	4276	4218	4412	4247	48	1295	500	3030	5	1	9698780	417	-13.07	1.22	12	0.10	-329.00	3515.00	7550	20230417	-43.05	4120	20231113	4.37	7550	-43.05	20230417	4120	4.37	20231113	7550	-43.05	20230417	4120	4.37	20231113	2.20	N	189860	500	48 억		91147	N	N	0	N	00	N
24	20231227	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-45	5	-1.04	26297175	6098	37.59	4335	4360	4290	5630	3035	4335	4312.43	0.94	0	-2973	4548	4441	4383	4276	4218	4412	4247	48	1295	500	3030	5	1	9698780	416	-13.04	1.22	12	0.06	-329.00	3515.00	7550	20230417	-43.18	4120	20231113	4.13	7550	-43.18	20230417	4120	4.13	20231113	7550	-43.18	20230417	4120	4.13	20231113	2.20	N	189860	500	48 억		91147	N	N	0	N	00	N
25	20231227	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-5	5	-0.12	3408230	784	4.83	4335	4360	4330	5630	3035	4335	4347.23	0.94	0	-479	4548	4441	4383	4276	4218	4412	4247	48	1295	500	3030	5	1	9698780	420	-13.16	1.23	12	0.01	-329.00	3515.00	7550	20230417	-42.65	4120	20231113	5.10	7550	-42.65	20230417	4120	5.10	20231113	7550	-42.65	20230417	4120	5.10	20231113	2.20	N	189860	500	48 억		91147	N	N	0	N	00	N
26	20231226	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-85	5	-1.92	70348015	16200	55.00	4370	4490	4325	5740	3095	4420	4342.48	0.95	0	-1021	4536	4477	4436	4377	4336	4457	4357	48	1320	500	3090	5	1	9698780	420	-13.18	1.23	12	0.17	-329.00	3515.00	7550	20230417	-42.58	4120	20231113	5.22	7550	-42.58	20230417	4120	5.22	20231113	7550	-42.58	20230417	4120	5.22	20231113	2.26	N	189860	500	48 억		92327	N	N	0	N	00	N
27	20231226	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	-95	5	-2.15	67232980	15481	52.56	4370	4490	4325	5740	3095	4420	4342.94	0.95	0	-881	4536	4477	4436	4377	4336	4457	4357	48	1320	500	3090	5	1	9698780	419	-13.15	1.23	12	0.16	-329.00	3515.00	7550	20230417	-42.72	4120	20231113	4.98	7550	-42.72	20230417	4120	4.98	20231113	7550	-42.72	20230417	4120	4.98	20231113	2.26	N	189860	500	48 억		92327	N	N	0	N	00	N
28	20231226	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-85	5	-1.92	47287065	10875	36.92	4370	4490	4325	5740	3095	4420	4348.24	0.95	0	-781	4536	4477	4436	4377	4336	4457	4357	48	1320	500	3090	5	1	9698780	420	-13.18	1.23	12	0.11	-329.00	3515.00	7550	20230417	-42.58	4120	20231113	5.22	7550	-42.58	20230417	4120	5.22	20231113	7550	-42.58	20230417	4120	5.22	20231113	2.26	N	189860	500	48 억		92327	N	N	0	N	00	N
29	20231226	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-85	5	-1.92	37014160	8507	28.88	4370	4490	4325	5740	3095	4420	4351.02	0.95	0	-781	4536	4477	4436	4377	4336	4457	4357	48	1320	500	3090	5	1	9698780	420	-13.18	1.23	12	0.09	-329.00	3515.00	7550	20230417	-42.58	4120	20231113	5.22	7550	-42.58	20230417	4120	5.22	20231113	7550	-42.58	20230417	4120	5.22	20231113	2.26	N	189860	500	48 억		92327	N	N	0	N	00	N
30	20231226	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-85	5	-1.92	26067585	5980	20.30	4370	4490	4325	5740	3095	4420	4359.13	0.95	0	-781	4536	4477	4436	4377	4336	4457	4357	48	1320	500	3090	5	1	9698780	420	-13.18	1.23	12	0.06	-329.00	3515.00	7550	20230417	-42.58	4120	20231113	5.22	7550	-42.58	20230417	4120	5.22	20231113	7550	-42.58	20230417	4120	5.22	20231113	2.26	N	189860	500	48 억		92327	N	N	0	N	00	N
31	20231226	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-85	5	-1.92	25277500	5798	19.68	4370	4490	4325	5740	3095	4420	4359.69	0.95	0	-780	4536	4477	4436	4377	4336	4457	4357	48	1320	500	3090	5	1	9698780	420	-13.18	1.23	12	0.06	-329.00	3515.00	7550	20230417	-42.58	4120	20231113	5.22	7550	-42.58	20230417	4120	5.22	20231113	7550	-42.58	20230417	4120	5.22	20231113	2.26	N	189860	500	48 억		92327	N	N	0	N	00	N
32	20231226	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-90	5	-2.04	14732865	3364	11.42	4370	4490	4330	5740	3095	4420	4379.57	0.95	0	-1054	4536	4477	4436	4377	4336	4457	4357	48	1320	500	3090	5	1	9698780	420	-13.16	1.23	12	0.03	-329.00	3515.00	7550	20230417	-42.65	4120	20231113	5.10	7550	-42.65	20230417	4120	5.10	20231113	7550	-42.65	20230417	4120	5.10	20231113	2.26	N	189860	500	48 억		92327	N	N	0	N	00	N
33	20231226	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-20	5	-0.45	5996840	1362	4.62	4370	4490	4370	5740	3095	4420	4402.97	0.95	0	-341	4536	4477	4436	4377	4336	4457	4357	48	1320	500	3090	5	1	9698780	427	-13.37	1.25	12	0.01	-329.00	3515.00	7550	20230417	-41.72	4120	20231113	6.80	7550	-41.72	20230417	4120	6.80	20231113	7550	-41.72	20230417	4120	6.80	20231113	2.26	N	189860	500	48 억		92327	N	N	0	N	00	N
34	20231222	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-30	5	-0.67	125929540	28532	119.22	4495	4495	4395	5780	3115	4450	4413.62	0.97	0	-2269	4550	4500	4470	4420	4390	4485	4405	48	1330	500	3110	5	1	9698780	429	-13.43	1.26	12	0.29	-329.00	3515.00	7550	20230417	-41.46	4120	20231113	7.28	7550	-41.46	20230417	4120	7.28	20231113	7550	-41.46	20230417	4120	7.28	20231113	2.25	N	189860	500	48 억		94205	N	N	0	N	00	N
35	20231222	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-45	5	-1.01	117275405	26571	111.02	4495	4495	4395	5780	3115	4450	4413.66	0.97	0	-1888	4550	4500	4470	4420	4390	4485	4405	48	1330	500	3110	5	1	9698780	427	-13.39	1.25	12	0.27	-329.00	3515.00	7550	20230417	-41.66	4120	20231113	6.92	7550	-41.66	20230417	4120	6.92	20231113	7550	-41.66	20230417	4120	6.92	20231113	2.25	N	189860	500	48 억		94205	N	N	0	N	00	N
36	20231222	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-20	5	-0.45	99946140	22650	94.64	4495	4495	4395	5780	3115	4450	4412.63	0.97	0	-1494	4550	4500	4470	4420	4390	4485	4405	48	1330	500	3110	5	1	9698780	430	-13.47	1.26	12	0.23	-329.00	3515.00	7550	20230417	-41.32	4120	20231113	7.52	7550	-41.32	20230417	4120	7.52	20231113	7550	-41.32	20230417	4120	7.52	20231113	2.25	N	189860	500	48 억		94205	N	N	0	N	00	N
37	20231222	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-35	5	-0.79	83838795	18999	79.38	4495	4495	4395	5780	3115	4450	4412.80	0.97	0	-1180	4550	4500	4470	4420	4390	4485	4405	48	1330	500	3110	5	1	9698780	428	-13.42	1.26	12	0.20	-329.00	3515.00	7550	20230417	-41.52	4120	20231113	7.16	7550	-41.52	20230417	4120	7.16	20231113	7550	-41.52	20230417	4120	7.16	20231113	2.25	N	189860	500	48 억		94205	N	N	0	N	00	N
38	20231222	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-50	5	-1.12	66622515	15087	63.04	4495	4495	4395	5780	3115	4450	4415.89	0.97	0	-1415	4550	4500	4470	4420	4390	4485	4405	48	1330	500	3110	5	1	9698780	427	-13.37	1.25	12	0.16	-329.00	3515.00	7550	20230417	-41.72	4120	20231113	6.80	7550	-41.72	20230417	4120	6.80	20231113	7550	-41.72	20230417	4120	6.80	20231113	2.25	N	189860	500	48 억		94205	N	N	0	N	00	N
39	20231222	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-45	5	-1.01	47467435	10736	44.86	4495	4495	4395	5780	3115	4450	4421.33	0.97	0	-1450	4550	4500	4470	4420	4390	4485	4405	48	1330	500	3110	5	1	9698780	427	-13.39	1.25	12	0.11	-329.00	3515.00	7550	20230417	-41.66	4120	20231113	6.92	7550	-41.66	20230417	4120	6.92	20231113	7550	-41.66	20230417	4120	6.92	20231113	2.25	N	189860	500	48 억		94205	N	N	0	N	00	N
40	20231222	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-40	5	-0.90	38154305	8623	36.03	4495	4495	4395	5780	3115	4450	4424.71	0.97	0	-1503	4550	4500	4470	4420	4390	4485	4405	48	1330	500	3110	5	1	9698780	428	-13.40	1.25	12	0.09	-329.00	3515.00	7550	20230417	-41.59	4120	20231113	7.04	7550	-41.59	20230417	4120	7.04	20231113	7550	-41.59	20230417	4120	7.04	20231113	2.25	N	189860	500	48 억		94205	N	N	0	N	00	N
41	20231222	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-20	5	-0.45	15195710	3418	14.28	4495	4495	4430	5780	3115	4450	4445.79	0.97	0	-55	4550	4500	4470	4420	4390	4485	4405	48	1330	500	3110	5	1	9698780	430	-13.47	1.26	12	0.04	-329.00	3515.00	7550	20230417	-41.32	4120	20231113	7.52	7550	-41.32	20230417	4120	7.52	20231113	7550	-41.32	20230417	4120	7.52	20231113	2.25	N	189860	500	48 억		94205	N	N	0	N	00	N
42	20231221	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-50	5	-1.11	105640655	23567	109.95	4495	4520	4440	5850	3150	4500	4482.56	0.96	0	900	4550	4525	4475	4450	4400	4537	4462	48	1350	500	3150	5	1	9698780	432	-13.53	1.27	12	0.24	-329.00	3515.00	7550	20230417	-41.06	4120	20231113	8.01	7550	-41.06	20230417	4120	8.01	20231113	7550	-41.06	20230417	4120	8.01	20231113	2.26	N	189860	500	48 억		93295	N	N	0	N	00	N
43	20231221	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-55	5	-1.22	104056445	23211	108.29	4495	4520	4440	5850	3150	4500	4483.06	0.96	0	872	4550	4525	4475	4450	4400	4537	4462	48	1350	500	3150	5	1	9698780	431	-13.51	1.26	12	0.24	-329.00	3515.00	7550	20230417	-41.13	4120	20231113	7.89	7550	-41.13	20230417	4120	7.89	20231113	7550	-41.13	20230417	4120	7.89	20231113	2.26	N	189860	500	48 억		93295	N	N	0	N	00	N
44	20231221	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	0	3	0.00	93166420	20772	96.91	4495	4520	4440	5850	3150	4500	4485.19	0.96	0	874	4550	4525	4475	4450	4400	4537	4462	48	1350	500	3150	5	1	9698780	436	-13.68	1.28	12	0.21	-329.00	3515.00	7550	20230417	-40.40	4120	20231113	9.22	7550	-40.40	20230417	4120	9.22	20231113	7550	-40.40	20230417	4120	9.22	20231113	2.26	N	189860	500	48 억		93295	N	N	0	N	00	N
45	20231221	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-10	5	-0.22	78289765	17457	81.45	4495	4520	4440	5850	3150	4500	4484.72	0.96	0	938	4550	4525	4475	4450	4400	4537	4462	48	1350	500	3150	5	1	9698780	435	-13.65	1.28	12	0.18	-329.00	3515.00	7550	20230417	-40.53	4120	20231113	8.98	7550	-40.53	20230417	4120	8.98	20231113	7550	-40.53	20230417	4120	8.98	20231113	2.26	N	189860	500	48 억		93295	N	N	0	N	00	N
46	20231221	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-10	5	-0.22	75115455	16750	78.15	4495	4520	4440	5850	3150	4500	4484.50	0.96	0	939	4550	4525	4475	4450	4400	4537	4462	48	1350	500	3150	5	1	9698780	435	-13.65	1.28	12	0.17	-329.00	3515.00	7550	20230417	-40.53	4120	20231113	8.98	7550	-40.53	20230417	4120	8.98	20231113	7550	-40.53	20230417	4120	8.98	20231113	2.26	N	189860	500	48 억		93295	N	N	0	N	00	N
47	20231221	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-60	5	-1.33	73394235	16366	76.36	4495	4520	4440	5850	3150	4500	4484.55	0.96	0	1023	4550	4525	4475	4450	4400	4537	4462	48	1350	500	3150	5	1	9698780	431	-13.50	1.26	12	0.17	-329.00	3515.00	7550	20230417	-41.19	4120	20231113	7.77	7550	-41.19	20230417	4120	7.77	20231113	7550	-41.19	20230417	4120	7.77	20231113	2.26	N	189860	500	48 억		93295	N	N	0	N	00	N
48	20231221	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	15	2	0.33	51594925	11486	53.59	4495	4515	4440	5850	3150	4500	4491.98	0.96	0	1734	4550	4525	4475	4450	4400	4537	4462	48	1350	500	3150	5	1	9698780	438	-13.72	1.28	12	0.12	-329.00	3515.00	7550	20230417	-40.20	4120	20231113	9.59	7550	-40.20	20230417	4120	9.59	20231113	7550	-40.20	20230417	4120	9.59	20231113	2.26	N	189860	500	48 억		93295	N	N	0	N	00	N
49	20231221	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	-15	5	-0.33	6093490	1363	6.36	4495	4495	4440	5850	3150	4500	4470.56	0.96	0	-577	4550	4525	4475	4450	4400	4537	4462	48	1350	500	3150	5	1	9698780	435	-13.63	1.28	12	0.01	-329.00	3515.00	7550	20230417	-40.60	4120	20231113	8.86	7550	-40.60	20230417	4120	8.86	20231113	7550	-40.60	20230417	4120	8.86	20231113	2.26	N	189860	500	48 억		93295	N	N	0	N	00	N
50	20231220	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	65	2	1.47	95329230	21400	97.97	4455	4500	4425	5760	3105	4435	4454.60	0.90	0	5831	4545	4490	4460	4405	4375	4475	4390	48	1325	500	3100	5	1	9698780	436	-13.68	1.28	12	0.22	-329.00	3515.00	7550	20230417	-40.40	4120	20231113	9.22	7550	-40.40	20230417	4120	9.22	20231113	7550	-40.40	20230417	4120	9.22	20231113	2.27	N	189860	500	48 억		87265	N	N	0	N	00	N
51	20231220	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	40	2	0.90	88083395	19786	90.58	4455	4475	4425	5760	3105	4435	4451.80	0.90	0	6001	4545	4490	4460	4405	4375	4475	4390	48	1325	500	3100	5	1	9698780	434	-13.60	1.27	12	0.20	-329.00	3515.00	7550	20230417	-40.73	4120	20231113	8.62	7550	-40.73	20230417	4120	8.62	20231113	7550	-40.73	20230417	4120	8.62	20231113	2.27	N	189860	500	48 억		87265	N	N	0	N	00	N
52	20231220	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	30	2	0.68	79291880	17820	81.58	4455	4465	4425	5760	3105	4435	4449.60	0.90	0	6003	4545	4490	4460	4405	4375	4475	4390	48	1325	500	3100	5	1	9698780	433	-13.57	1.27	12	0.18	-329.00	3515.00	7550	20230417	-40.86	4120	20231113	8.37	7550	-40.86	20230417	4120	8.37	20231113	7550	-40.86	20230417	4120	8.37	20231113	2.27	N	189860	500	48 억		87265	N	N	0	N	00	N
53	20231220	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	25	2	0.56	67539805	15187	69.53	4455	4465	4425	5760	3105	4435	4447.21	0.90	0	6000	4545	4490	4460	4405	4375	4475	4390	48	1325	500	3100	5	1	9698780	433	-13.56	1.27	12	0.16	-329.00	3515.00	7550	20230417	-40.93	4120	20231113	8.25	7550	-40.93	20230417	4120	8.25	20231113	7550	-40.93	20230417	4120	8.25	20231113	2.27	N	189860	500	48 억		87265	N	N	0	N	00	N
54	20231220	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	25	2	0.56	62632670	14087	64.49	4455	4465	4425	5760	3105	4435	4446.13	0.90	0	6037	4545	4490	4460	4405	4375	4475	4390	48	1325	500	3100	5	1	9698780	433	-13.56	1.27	12	0.15	-329.00	3515.00	7550	20230417	-40.93	4120	20231113	8.25	7550	-40.93	20230417	4120	8.25	20231113	7550	-40.93	20230417	4120	8.25	20231113	2.27	N	189860	500	48 억		87265	N	N	0	N	00	N
55	20231220	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	20	2	0.45	41265590	9293	42.54	4455	4465	4425	5760	3105	4435	4440.50	0.90	0	3842	4545	4490	4460	4405	4375	4475	4390	48	1325	500	3100	5	1	9698780	432	-13.54	1.27	12	0.10	-329.00	3515.00	7550	20230417	-40.99	4120	20231113	8.13	7550	-40.99	20230417	4120	8.13	20231113	7550	-40.99	20230417	4120	8.13	20231113	2.27	N	189860	500	48 억		87265	N	N	0	N	00	N
56	20231220	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	15	2	0.34	21091850	4758	21.78	4455	4455	4425	5760	3105	4435	4432.92	0.90	0	1858	4545	4490	4460	4405	4375	4475	4390	48	1325	500	3100	5	1	9698780	432	-13.53	1.27	12	0.05	-329.00	3515.00	7550	20230417	-41.06	4120	20231113	8.01	7550	-41.06	20230417	4120	8.01	20231113	7550	-41.06	20230417	4120	8.01	20231113	2.27	N	189860	500	48 억		87265	N	N	0	N	00	N
57	20231220	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	-10	5	-0.23	12554845	2835	12.98	4455	4455	4425	5760	3105	4435	4428.52	0.90	0	1221	4545	4490	4460	4405	4375	4475	4390	48	1325	500	3100	5	1	9698780	429	-13.45	1.26	12	0.03	-329.00	3515.00	7550	20230417	-41.39	4120	20231113	7.40	7550	-41.39	20230417	4120	7.40	20231113	7550	-41.39	20230417	4120	7.40	20231113	2.27	N	189860	500	48 억		87265	N	N	0	N	00	N
58	20231219	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-45	5	-1.00	95438130	21474	126.08	4480	4515	4430	5820	3140	4480	4444.50	0.88	0	1787	4553	4516	4483	4446	4413	4500	4430	48	1340	500	3130	5	1	9698780	430	-13.48	1.26	12	0.22	-329.00	3515.00	7590	20221215	-41.57	4120	20231113	7.65	7550	-41.26	20230417	4120	7.65	20231113	7550	-41.26	20230417	4120	7.65	20231113	2.32	N	189860	500	48 억		85468	N	N	0	N	00	N
59	20231219	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-20	5	-0.45	87119665	19599	115.07	4480	4515	4430	5820	3140	4480	4445.11	0.88	0	1923	4553	4516	4483	4446	4413	4500	4430	48	1340	500	3130	5	1	9698780	433	-13.56	1.27	12	0.20	-329.00	3515.00	7590	20221215	-41.24	4120	20231113	8.25	7550	-40.93	20230417	4120	8.25	20231113	7550	-40.93	20230417	4120	8.25	20231113	2.32	N	189860	500	48 억		85468	N	N	0	N	00	N
60	20231219	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-30	5	-0.67	84179700	18939	111.20	4480	4515	4430	5820	3140	4480	4444.78	0.88	0	2005	4553	4516	4483	4446	4413	4500	4430	48	1340	500	3130	5	1	9698780	432	-13.53	1.27	12	0.20	-329.00	3515.00	7590	20221215	-41.37	4120	20231113	8.01	7550	-41.06	20230417	4120	8.01	20231113	7550	-41.06	20230417	4120	8.01	20231113	2.32	N	189860	500	48 억		85468	N	N	0	N	00	N
61	20231219	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-10	5	-0.22	78697170	17704	103.95	4480	4515	4430	5820	3140	4480	4445.16	0.88	0	1922	4553	4516	4483	4446	4413	4500	4430	48	1340	500	3130	5	1	9698780	434	-13.59	1.27	12	0.18	-329.00	3515.00	7590	20221215	-41.11	4120	20231113	8.50	7550	-40.79	20230417	4120	8.50	20231113	7550	-40.79	20230417	4120	8.50	20231113	2.32	N	189860	500	48 억		85468	N	N	0	N	00	N
62	20231219	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-20	5	-0.45	71564825	16107	94.57	4480	4515	4430	5820	3140	4480	4443.09	0.88	0	1922	4553	4516	4483	4446	4413	4500	4430	48	1340	500	3130	5	1	9698780	433	-13.56	1.27	12	0.17	-329.00	3515.00	7590	20221215	-41.24	4120	20231113	8.25	7550	-40.93	20230417	4120	8.25	20231113	7550	-40.93	20230417	4120	8.25	20231113	2.32	N	189860	500	48 억		85468	N	N	0	N	00	N
63	20231219	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-45	5	-1.00	64903190	14605	85.75	4480	4515	4430	5820	3140	4480	4443.90	0.88	0	1524	4553	4516	4483	4446	4413	4500	4430	48	1340	500	3130	5	1	9698780	430	-13.48	1.26	12	0.15	-329.00	3515.00	7590	20221215	-41.57	4120	20231113	7.65	7550	-41.26	20230417	4120	7.65	20231113	7550	-41.26	20230417	4120	7.65	20231113	2.32	N	189860	500	48 억		85468	N	N	0	N	00	N
64	20231219	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-35	5	-0.78	25980570	5841	34.29	4480	4515	4430	5820	3140	4480	4447.97	0.88	0	82	4553	4516	4483	4446	4413	4500	4430	48	1340	500	3130	5	1	9698780	431	-13.51	1.26	12	0.06	-329.00	3515.00	7590	20221215	-41.44	4120	20231113	7.89	7550	-41.13	20230417	4120	7.89	20231113	7550	-41.13	20230417	4120	7.89	20231113	2.32	N	189860	500	48 억		85468	N	N	0	N	00	N
65	20231219	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	0	3	0.00	3660040	816	4.79	4480	4515	4480	5820	3140	4480	4485.34	0.88	0	-180	4553	4516	4483	4446	4413	4500	4430	48	1340	500	3130	5	1	9698780	435	-13.62	1.27	12	0.01	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7550	-40.66	20230417	4120	8.74	20231113	2.32	N	189860	500	48 억		85468	N	N	0	N	00	N
66	20231218	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-10	5	-0.22	75836630	16979	93.80	4520	4520	4450	5830	3145	4490	4466.49	0.88	0	-272	4520	4505	4480	4465	4440	4512	4472	48	1340	500	3140	5	1	9698780	435	-13.62	1.27	12	0.18	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7550	-40.66	20230417	4120	8.74	20231113	2.34	N	189860	500	48 억		85740	N	N	0	N	00	N
67	20231218	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-20	5	-0.45	71601395	16032	88.56	4520	4520	4450	5830	3145	4490	4466.15	0.88	0	-432	4520	4505	4480	4465	4440	4512	4472	48	1340	500	3140	5	1	9698780	434	-13.59	1.27	12	0.17	-329.00	3515.00	7590	20221215	-41.11	4120	20231113	8.50	7550	-40.79	20230417	4120	8.50	20231113	7550	-40.79	20230417	4120	8.50	20231113	2.34	N	189860	500	48 억		85740	N	N	0	N	00	N
68	20231218	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-35	5	-0.78	62950085	14096	77.87	4520	4520	4450	5830	3145	4490	4465.81	0.88	0	-582	4520	4505	4480	4465	4440	4512	4472	48	1340	500	3140	5	1	9698780	432	-13.54	1.27	12	0.15	-329.00	3515.00	7590	20221215	-41.30	4120	20231113	8.13	7550	-40.99	20230417	4120	8.13	20231113	7550	-40.99	20230417	4120	8.13	20231113	2.34	N	189860	500	48 억		85740	N	N	0	N	00	N
69	20231218	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-20	5	-0.45	42942380	9607	53.07	4520	4520	4450	5830	3145	4490	4469.91	0.88	0	-942	4520	4505	4480	4465	4440	4512	4472	48	1340	500	3140	5	1	9698780	434	-13.59	1.27	12	0.10	-329.00	3515.00	7590	20221215	-41.11	4120	20231113	8.50	7550	-40.79	20230417	4120	8.50	20231113	7550	-40.79	20230417	4120	8.50	20231113	2.34	N	189860	500	48 억		85740	N	N	0	N	00	N
70	20231218	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-30	5	-0.67	37892235	8474	46.81	4520	4520	4450	5830	3145	4490	4471.59	0.88	0	-942	4520	4505	4480	4465	4440	4512	4472	48	1340	500	3140	5	1	9698780	433	-13.56	1.27	12	0.09	-329.00	3515.00	7590	20221215	-41.24	4120	20231113	8.25	7550	-40.93	20230417	4120	8.25	20231113	7550	-40.93	20230417	4120	8.25	20231113	2.34	N	189860	500	48 억		85740	N	N	0	N	00	N
71	20231218	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-10	5	-0.22	33970610	7595	41.96	4520	4520	4450	5830	3145	4490	4472.76	0.88	0	-1092	4520	4505	4480	4465	4440	4512	4472	48	1340	500	3140	5	1	9698780	435	-13.62	1.27	12	0.08	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7550	-40.66	20230417	4120	8.74	20231113	2.34	N	189860	500	48 억		85740	N	N	0	N	00	N
72	20231218	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-20	5	-0.45	24931120	5565	30.74	4520	4520	4450	5830	3145	4490	4479.99	0.88	0	-1110	4520	4505	4480	4465	4440	4512	4472	48	1340	500	3140	5	1	9698780	434	-13.59	1.27	12	0.06	-329.00	3515.00	7590	20221215	-41.11	4120	20231113	8.50	7550	-40.79	20230417	4120	8.50	20231113	7550	-40.79	20230417	4120	8.50	20231113	2.34	N	189860	500	48 억		85740	N	N	0	N	00	N
73	20231218	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-25	5	-0.56	9639645	2139	11.82	4520	4520	4460	5830	3145	4490	4506.61	0.88	0	-1252	4520	4505	4480	4465	4440	4512	4472	48	1340	500	3140	5	1	9698780	433	-13.57	1.27	12	0.02	-329.00	3515.00	7590	20221215	-41.17	4120	20231113	8.37	7550	-40.86	20230417	4120	8.37	20231113	7550	-40.86	20230417	4120	8.37	20231113	2.34	N	189860	500	48 억		85740	N	N	0	N	00	N
74	20231215	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	10	2	0.22	80331090	17962	82.59	4455	4495	4455	5820	3140	4480	4472.28	0.83	0	4777	4573	4526	4478	4431	4383	4502	4407	48	1340	500	3130	5	1	9698780	435	-13.65	1.28	12	0.19	-329.00	3515.00	7590	20221215	-40.84	4120	20231113	8.98	7550	-40.53	20230417	4120	8.98	20231113	7590	-40.84	20221215	4120	8.98	20231113	2.40	N	189860	500	48 억		80963	N	N	0	N	00	N
75	20231215	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	0	3	0.00	77812050	17400	80.01	4455	4495	4455	5820	3140	4480	4471.96	0.83	0	4777	4573	4526	4478	4431	4383	4502	4407	48	1340	500	3130	5	1	9698780	435	-13.62	1.27	12	0.18	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.40	N	189860	500	48 억		80963	N	N	0	N	00	N
76	20231215	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-10	5	-0.22	65957595	14749	67.82	4455	4495	4455	5820	3140	4480	4472.00	0.83	0	4898	4573	4526	4478	4431	4383	4502	4407	48	1340	500	3130	5	1	9698780	434	-13.59	1.27	12	0.15	-329.00	3515.00	7590	20221215	-41.11	4120	20231113	8.50	7550	-40.79	20230417	4120	8.50	20231113	7590	-41.11	20221215	4120	8.50	20231113	2.40	N	189860	500	48 억		80963	N	N	0	N	00	N
77	20231215	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	10	2	0.22	55294490	12367	56.87	4455	4495	4455	5820	3140	4480	4471.13	0.83	0	4898	4573	4526	4478	4431	4383	4502	4407	48	1340	500	3130	5	1	9698780	435	-13.65	1.28	12	0.13	-329.00	3515.00	7590	20221215	-40.84	4120	20231113	8.98	7550	-40.53	20230417	4120	8.98	20231113	7590	-40.84	20221215	4120	8.98	20231113	2.40	N	189860	500	48 억		80963	N	N	0	N	00	N
78	20231215	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	0	3	0.00	52340120	11708	53.83	4455	4495	4455	5820	3140	4480	4470.46	0.83	0	4898	4573	4526	4478	4431	4383	4502	4407	48	1340	500	3130	5	1	9698780	435	-13.62	1.27	12	0.12	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.40	N	189860	500	48 억		80963	N	N	0	N	00	N
79	20231215	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	0	3	0.00	47546425	10637	48.91	4455	4495	4455	5820	3140	4480	4469.91	0.83	0	4898	4573	4526	4478	4431	4383	4502	4407	48	1340	500	3130	5	1	9698780	435	-13.62	1.27	12	0.11	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.40	N	189860	500	48 억		80963	N	N	0	N	00	N
80	20231215	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	0	3	0.00	38664100	8652	39.78	4455	4495	4455	5820	3140	4480	4468.80	0.83	0	4147	4573	4526	4478	4431	4383	4502	4407	48	1340	500	3130	5	1	9698780	435	-13.62	1.27	12	0.09	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.40	N	189860	500	48 억		80963	N	N	0	N	00	N
81	20231215	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	0	3	0.00	6967590	1557	7.16	4455	4485	4455	5820	3140	4480	4475.01	0.83	0	882	4573	4526	4478	4431	4383	4502	4407	48	1340	500	3130	5	1	9698780	435	-13.62	1.27	12	0.02	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.40	N	189860	500	48 억		80963	N	N	0	N	00	N
82	20231214	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	0	3	0.00	95239280	21364	83.84	4515	4525	4430	5820	3140	4480	4457.92	0.83	0	-53	4676	4577	4516	4417	4356	4547	4387	48	1340	500	3130	5	1	9698780	435	-13.62	1.27	12	0.22	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.41	N	189860	500	48 억		80924	N	N	0	N	00	N
83	20231214	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-20	5	-0.45	93201095	20907	82.05	4515	4525	4430	5820	3140	4480	4457.88	0.83	0	10	4676	4577	4516	4417	4356	4547	4387	48	1340	500	3130	5	1	9698780	433	-13.56	1.27	12	0.22	-329.00	3515.00	7590	20221215	-41.24	4120	20231113	8.25	7550	-40.93	20230417	4120	8.25	20231113	7590	-41.24	20221215	4120	8.25	20231113	2.41	N	189860	500	48 억		80924	N	N	0	N	00	N
84	20231214	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-40	5	-0.89	80036350	17940	70.40	4515	4525	4430	5820	3140	4480	4461.32	0.83	0	729	4676	4577	4516	4417	4356	4547	4387	48	1340	500	3130	5	1	9698780	431	-13.50	1.26	12	0.18	-329.00	3515.00	7590	20221215	-41.50	4120	20231113	7.77	7550	-41.19	20230417	4120	7.77	20231113	7590	-41.50	20221215	4120	7.77	20231113	2.41	N	189860	500	48 억		80924	N	N	0	N	00	N
85	20231214	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-5	5	-0.11	51827070	11585	45.46	4515	4525	4450	5820	3140	4480	4473.63	0.83	0	-536	4676	4577	4516	4417	4356	4547	4387	48	1340	500	3130	5	1	9698780	434	-13.60	1.27	12	0.12	-329.00	3515.00	7590	20221215	-41.04	4120	20231113	8.62	7550	-40.73	20230417	4120	8.62	20231113	7590	-41.04	20221215	4120	8.62	20231113	2.41	N	189860	500	48 억		80924	N	N	0	N	00	N
86	20231214	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-10	5	-0.22	39540750	8829	34.65	4515	4525	4455	5820	3140	4480	4478.51	0.83	0	-520	4676	4577	4516	4417	4356	4547	4387	48	1340	500	3130	5	1	9698780	434	-13.59	1.27	12	0.09	-329.00	3515.00	7590	20221215	-41.11	4120	20231113	8.50	7550	-40.79	20230417	4120	8.50	20231113	7590	-41.11	20221215	4120	8.50	20231113	2.41	N	189860	500	48 억		80924	N	N	0	N	00	N
87	20231214	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-20	5	-0.45	26288720	5860	23.00	4515	4525	4455	5820	3140	4480	4486.14	0.83	0	-291	4676	4577	4516	4417	4356	4547	4387	48	1340	500	3130	5	1	9698780	433	-13.56	1.27	12	0.06	-329.00	3515.00	7590	20221215	-41.24	4120	20231113	8.25	7550	-40.93	20230417	4120	8.25	20231113	7590	-41.24	20221215	4120	8.25	20231113	2.41	N	189860	500	48 억		80924	N	N	0	N	00	N
88	20231214	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	10	2	0.22	16740125	3725	14.62	4515	4525	4455	5820	3140	4480	4494.03	0.83	0	-465	4676	4577	4516	4417	4356	4547	4387	48	1340	500	3130	5	1	9698780	435	-13.65	1.28	12	0.04	-329.00	3515.00	7590	20221215	-40.84	4120	20231113	8.98	7550	-40.53	20230417	4120	8.98	20231113	7590	-40.84	20221215	4120	8.98	20231113	2.41	N	189860	500	48 억		80924	N	N	0	N	00	N
89	20231214	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	15	2	0.33	2850550	633	2.48	4515	4525	4455	5820	3140	4480	4503.61	0.83	0	-281	4676	4577	4516	4417	4356	4547	4387	48	1340	500	3130	5	1	9698780	436	-13.66	1.28	12	0.01	-329.00	3515.00	7590	20221215	-40.78	4120	20231113	9.10	7550	-40.46	20230417	4120	9.10	20231113	7590	-40.78	20221215	4120	9.10	20231113	2.41	N	189860	500	48 억		80924	N	N	0	N	00	N
90	20231213	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-110	5	-2.40	114527475	25410	58.06	4615	4615	4455	5960	3215	4590	4507.18	0.86	0	-2918	4786	4687	4636	4537	4486	4662	4512	48	1370	500	3210	5	1	9698780	435	-13.62	1.27	12	0.26	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.39	N	189860	500	48 억		83842	N	N	0	N	00	N
91	20231213	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-135	5	-2.94	106901390	23702	54.15	4615	4615	4455	5960	3215	4590	4510.23	0.86	0	-2251	4786	4687	4636	4537	4486	4662	4512	48	1370	500	3210	5	1	9698780	432	-13.54	1.27	12	0.24	-329.00	3515.00	7590	20221215	-41.30	4120	20231113	8.13	7550	-40.99	20230417	4120	8.13	20231113	7590	-41.30	20221215	4120	8.13	20231113	2.39	N	189860	500	48 억		83842	N	N	0	N	00	N
92	20231213	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	-105	5	-2.29	91394980	20236	46.24	4615	4615	4475	5960	3215	4590	4516.45	0.86	0	-2146	4786	4687	4636	4537	4486	4662	4512	48	1370	500	3210	5	1	9698780	435	-13.63	1.28	12	0.21	-329.00	3515.00	7590	20221215	-40.91	4120	20231113	8.86	7550	-40.60	20230417	4120	8.86	20231113	7590	-40.91	20221215	4120	8.86	20231113	2.39	N	189860	500	48 억		83842	N	N	0	N	00	N
93	20231213	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-80	5	-1.74	55175785	12170	27.81	4615	4615	4510	5960	3215	4590	4533.75	0.86	0	-2307	4786	4687	4636	4537	4486	4662	4512	48	1370	500	3210	5	1	9698780	437	-13.71	1.28	12	0.13	-329.00	3515.00	7590	20221215	-40.58	4120	20231113	9.47	7550	-40.26	20230417	4120	9.47	20231113	7590	-40.58	20221215	4120	9.47	20231113	2.39	N	189860	500	48 억		83842	N	N	0	N	00	N
94	20231213	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-75	5	-1.63	44507515	9806	22.41	4615	4615	4510	5960	3215	4590	4538.80	0.86	0	-2301	4786	4687	4636	4537	4486	4662	4512	48	1370	500	3210	5	1	9698780	438	-13.72	1.28	12	0.10	-329.00	3515.00	7590	20221215	-40.51	4120	20231113	9.59	7550	-40.20	20230417	4120	9.59	20231113	7590	-40.51	20221215	4120	9.59	20231113	2.39	N	189860	500	48 억		83842	N	N	0	N	00	N
95	20231213	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-80	5	-1.74	33358175	7339	16.77	4615	4615	4510	5960	3215	4590	4545.33	0.86	0	-2295	4786	4687	4636	4537	4486	4662	4512	48	1370	500	3210	5	1	9698780	437	-13.71	1.28	12	0.08	-329.00	3515.00	7590	20221215	-40.58	4120	20231113	9.47	7550	-40.26	20230417	4120	9.47	20231113	7590	-40.58	20221215	4120	9.47	20231113	2.39	N	189860	500	48 억		83842	N	N	0	N	00	N
96	20231213	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-70	5	-1.53	23324550	5122	11.70	4615	4615	4520	5960	3215	4590	4553.80	0.86	0	-2268	4786	4687	4636	4537	4486	4662	4512	48	1370	500	3210	5	1	9698780	438	-13.74	1.29	12	0.05	-329.00	3515.00	7590	20221215	-40.45	4120	20231113	9.71	7550	-40.13	20230417	4120	9.71	20231113	7590	-40.45	20221215	4120	9.71	20231113	2.39	N	189860	500	48 억		83842	N	N	0	N	00	N
97	20231213	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-25	5	-0.54	6337675	1381	3.16	4615	4615	4565	5960	3215	4590	4589.19	0.86	0	-843	4786	4687	4636	4537	4486	4662	4512	48	1370	500	3210	5	1	9698780	443	-13.88	1.30	12	0.01	-329.00	3515.00	7590	20221215	-39.86	4120	20231113	10.80	7550	-39.54	20230417	4120	10.80	20231113	7590	-39.86	20221215	4120	10.80	20231113	2.39	N	189860	500	48 억		83842	N	N	0	N	00	N
98	20231212	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	10	2	0.22	200311865	43218	139.14	4680	4735	4585	5950	3210	4580	4634.92	0.92	0	-4392	4710	4645	4580	4515	4450	4677	4547	48	1370	500	3200	5	1	9698780	445	-13.95	1.31	12	0.45	-329.00	3515.00	7590	20221215	-39.53	4120	20231113	11.41	7550	-39.21	20230417	4120	11.41	20231113	7590	-39.53	20221215	4120	11.41	20231113	2.38	N	189860	500	48 억		88788	N	N	0	N	00	N
99	20231212	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	5	2	0.11	193153875	41658	134.12	4680	4735	4585	5950	3210	4580	4636.66	0.92	0	-4392	4710	4645	4580	4515	4450	4677	4547	48	1370	500	3200	5	1	9698780	445	-13.94	1.30	12	0.43	-329.00	3515.00	7590	20221215	-39.59	4120	20231113	11.29	7550	-39.27	20230417	4120	11.29	20231113	7590	-39.59	20221215	4120	11.29	20231113	2.38	N	189860	500	48 억		88788	N	N	0	N	00	N
100	20231212	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	40	2	0.87	158930810	34225	110.19	4680	4735	4585	5950	3210	4580	4643.71	0.92	0	-1880	4710	4645	4580	4515	4450	4677	4547	48	1370	500	3200	5	1	9698780	448	-14.04	1.31	12	0.35	-329.00	3515.00	7590	20221215	-39.13	4120	20231113	12.14	7550	-38.81	20230417	4120	12.14	20231113	7590	-39.13	20221215	4120	12.14	20231113	2.38	N	189860	500	48 억		88788	N	N	0	N	00	N
101	20231212	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	40	2	0.87	141494675	30449	98.03	4680	4735	4585	5950	3210	4580	4646.94	0.92	0	-1391	4710	4645	4580	4515	4450	4677	4547	48	1370	500	3200	5	1	9698780	448	-14.04	1.31	12	0.31	-329.00	3515.00	7590	20221215	-39.13	4120	20231113	12.14	7550	-38.81	20230417	4120	12.14	20231113	7590	-39.13	20221215	4120	12.14	20231113	2.38	N	189860	500	48 억		88788	N	N	0	N	00	N
102	20231212	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	35	2	0.76	133196090	28651	92.24	4680	4735	4585	5950	3210	4580	4648.92	0.92	0	-1374	4710	4645	4580	4515	4450	4677	4547	48	1370	500	3200	5	1	9698780	448	-14.03	1.31	12	0.30	-329.00	3515.00	7590	20221215	-39.20	4120	20231113	12.01	7550	-38.87	20230417	4120	12.01	20231113	7590	-39.20	20221215	4120	12.01	20231113	2.38	N	189860	500	48 억		88788	N	N	0	N	00	N
103	20231212	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	45	2	0.98	125449050	26971	86.84	4680	4735	4585	5950	3210	4580	4651.26	0.92	0	-1374	4710	4645	4580	4515	4450	4677	4547	48	1370	500	3200	5	1	9698780	449	-14.06	1.32	12	0.28	-329.00	3515.00	7590	20221215	-39.06	4120	20231113	12.26	7550	-38.74	20230417	4120	12.26	20231113	7590	-39.06	20221215	4120	12.26	20231113	2.38	N	189860	500	48 억		88788	N	N	0	N	00	N
104	20231212	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	20	2	0.44	117376410	25223	81.21	4680	4735	4585	5950	3210	4580	4653.55	0.92	0	-1621	4710	4645	4580	4515	4450	4677	4547	48	1370	500	3200	5	1	9698780	446	-13.98	1.31	12	0.26	-329.00	3515.00	7590	20221215	-39.39	4120	20231113	11.65	7550	-39.07	20230417	4120	11.65	20231113	7590	-39.39	20221215	4120	11.65	20231113	2.38	N	189860	500	48 억		88788	N	N	0	N	00	N
105	20231212	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	30	2	0.66	77910095	16648	53.60	4680	4735	4590	5950	3210	4580	4679.85	0.92	0	-1954	4710	4645	4580	4515	4450	4677	4547	48	1370	500	3200	5	1	9698780	447	-14.01	1.31	12	0.17	-329.00	3515.00	7590	20221215	-39.26	4120	20231113	11.89	7550	-38.94	20230417	4120	11.89	20231113	7590	-39.26	20221215	4120	11.89	20231113	2.38	N	189860	500	48 억		88788	N	N	0	N	00	N
106	20231211	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-20	5	-0.43	114139575	24818	81.81	4575	4645	4515	5980	3220	4600	4599.06	0.86	-1607	3333	4673	4636	4583	4546	4493	4610	4520	48	1380	500	3220	5	1	9698780	444	-13.92	1.30	12	0.26	-329.00	3515.00	7590	20221215	-39.66	4120	20231113	11.17	7550	-39.34	20230417	4120	11.17	20231113	7590	-39.66	20221215	4120	11.17	20231113	2.39	N	189860	500	48 억		83324	N	N	0	N	00	N
107	20231211	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-20	5	-0.43	103239160	22438	73.96	4575	4645	4515	5980	3220	4600	4601.09	0.86	-1607	3375	4673	4636	4583	4546	4493	4610	4520	48	1380	500	3220	5	1	9698780	444	-13.92	1.30	12	0.23	-329.00	3515.00	7590	20221215	-39.66	4120	20231113	11.17	7550	-39.34	20230417	4120	11.17	20231113	7590	-39.66	20221215	4120	11.17	20231113	2.39	N	189860	500	48 억		83324	N	N	0	N	00	N
108	20231211	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	20	2	0.43	95259300	20699	68.23	4575	4645	4515	5980	3220	4600	4602.12	0.86	-1607	3267	4673	4636	4583	4546	4493	4610	4520	48	1380	500	3220	5	1	9698780	448	-14.04	1.31	12	0.21	-329.00	3515.00	7590	20221215	-39.13	4120	20231113	12.14	7550	-38.81	20230417	4120	12.14	20231113	7590	-39.13	20221215	4120	12.14	20231113	2.39	N	189860	500	48 억		83324	N	N	0	N	00	N
109	20231211	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-5	5	-0.11	84646930	18389	60.62	4575	4645	4515	5980	3220	4600	4603.13	0.86	-1607	3267	4673	4636	4583	4546	4493	4610	4520	48	1380	500	3220	5	1	9698780	446	-13.97	1.31	12	0.19	-329.00	3515.00	7590	20221215	-39.46	4120	20231113	11.53	7550	-39.14	20230417	4120	11.53	20231113	7590	-39.46	20221215	4120	11.53	20231113	2.39	N	189860	500	48 억		83324	N	N	0	N	00	N
110	20231211	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	0	3	0.00	74943005	16277	53.65	4575	4645	4515	5980	3220	4600	4604.23	0.86	-1607	3021	4673	4636	4583	4546	4493	4610	4520	48	1380	500	3220	5	1	9698780	446	-13.98	1.31	12	0.17	-329.00	3515.00	7590	20221215	-39.39	4120	20231113	11.65	7550	-39.07	20230417	4120	11.65	20231113	7590	-39.39	20221215	4120	11.65	20231113	2.39	N	189860	500	48 억		83324	N	N	0	N	00	N
111	20231211	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	40	2	0.87	70918765	15404	50.78	4575	4645	4515	5980	3220	4600	4603.92	0.86	-1607	3022	4673	4636	4583	4546	4493	4610	4520	48	1380	500	3220	5	1	9698780	450	-14.10	1.32	12	0.16	-329.00	3515.00	7590	20221215	-38.87	4120	20231113	12.62	7550	-38.54	20230417	4120	12.62	20231113	7590	-38.87	20221215	4120	12.62	20231113	2.39	N	189860	500	48 억		83324	N	N	0	N	00	N
112	20231211	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	0	3	0.00	45887235	9999	32.96	4575	4645	4515	5980	3220	4600	4589.18	0.86	-1607	1501	4673	4636	4583	4546	4493	4610	4520	48	1380	500	3220	5	1	9698780	446	-13.98	1.31	12	0.10	-329.00	3515.00	7590	20221215	-39.39	4120	20231113	11.65	7550	-39.07	20230417	4120	11.65	20231113	7590	-39.39	20221215	4120	11.65	20231113	2.39	N	189860	500	48 억		83324	N	N	0	N	00	N
113	20231211	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-15	5	-0.33	21669505	4746	15.64	4575	4590	4515	5980	3220	4600	4565.85	0.86	-1607	2966	4673	4636	4583	4546	4493	4610	4520	48	1380	500	3220	5	1	9698780	445	-13.94	1.30	12	0.05	-329.00	3515.00	7590	20221215	-39.59	4120	20231113	11.29	7550	-39.27	20230417	4120	11.29	20231113	7590	-39.59	20221215	4120	11.29	20231113	2.39	N	189860	500	48 억		83324	N	N	0	N	00	N
114	20231208	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-50	5	-1.08	137877145	30193	47.87	4615	4620	4530	6040	3255	4650	4566.38	0.86	0	1527	4850	4750	4590	4490	4330	4800	4540	48	1390	500	3250	5	1	9698780	446	-13.98	1.31	12	0.31	-329.00	3515.00	7590	20221215	-39.39	4120	20231113	11.65	7550	-39.07	20230417	4120	11.65	20231113	7590	-39.39	20221215	4120	11.65	20231113	2.35	N	189860	500	48 억		83324	N	N	0	N	00	N
115	20231208	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-45	5	-0.97	117794160	25820	40.94	4615	4615	4530	6040	3255	4650	4561.96	0.86	0	1567	4850	4750	4590	4490	4330	4800	4540	48	1390	500	3250	5	1	9698780	447	-14.00	1.31	12	0.27	-329.00	3515.00	7590	20221215	-39.33	4120	20231113	11.77	7550	-39.01	20230417	4120	11.77	20231113	7590	-39.33	20221215	4120	11.77	20231113	2.35	N	189860	500	48 억		83324	N	N	0	N	00	N
116	20231208	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-75	5	-1.61	104886025	23002	36.47	4615	4615	4530	6040	3255	4650	4559.67	0.86	0	745	4850	4750	4590	4490	4330	4800	4540	48	1390	500	3250	5	1	9698780	444	-13.91	1.30	12	0.24	-329.00	3515.00	7590	20221215	-39.72	4120	20231113	11.04	7550	-39.40	20230417	4120	11.04	20231113	7590	-39.72	20221215	4120	11.04	20231113	2.35	N	189860	500	48 억		83324	N	N	0	N	00	N
117	20231208	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-85	5	-1.83	90501760	19851	31.48	4615	4615	4530	6040	3255	4650	4558.82	0.86	0	555	4850	4750	4590	4490	4330	4800	4540	48	1390	500	3250	5	1	9698780	443	-13.88	1.30	12	0.20	-329.00	3515.00	7590	20221215	-39.86	4120	20231113	10.80	7550	-39.54	20230417	4120	10.80	20231113	7590	-39.86	20221215	4120	10.80	20231113	2.35	N	189860	500	48 억		83324	N	N	0	N	00	N
118	20231208	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-95	5	-2.04	69712225	15290	24.24	4615	4615	4530	6040	3255	4650	4559.04	0.86	0	482	4850	4750	4590	4490	4330	4800	4540	48	1390	500	3250	5	1	9698780	442	-13.84	1.30	12	0.16	-329.00	3515.00	7590	20221215	-39.99	4120	20231113	10.56	7550	-39.67	20230417	4120	10.56	20231113	7590	-39.99	20221215	4120	10.56	20231113	2.35	N	189860	500	48 억		83324	N	N	0	N	00	N
119	20231208	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-95	5	-2.04	47630045	10434	16.54	4615	4615	4530	6040	3255	4650	4564.48	0.86	0	393	4850	4750	4590	4490	4330	4800	4540	48	1390	500	3250	5	1	9698780	442	-13.84	1.30	12	0.11	-329.00	3515.00	7590	20221215	-39.99	4120	20231113	10.56	7550	-39.67	20230417	4120	10.56	20231113	7590	-39.99	20221215	4120	10.56	20231113	2.35	N	189860	500	48 억		83324	N	N	0	N	00	N
120	20231208	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-90	5	-1.94	41511315	9090	14.41	4615	4615	4530	6040	3255	4650	4566.24	0.86	0	450	4850	4750	4590	4490	4330	4800	4540	48	1390	500	3250	5	1	9698780	442	-13.86	1.30	12	0.09	-329.00	3515.00	7590	20221215	-39.92	4120	20231113	10.68	7550	-39.60	20230417	4120	10.68	20231113	7590	-39.92	20221215	4120	10.68	20231113	2.35	N	189860	500	48 억		83324	N	N	0	N	00	N
121	20231208	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-95	5	-2.04	27596455	6050	9.59	4615	4615	4530	6040	3255	4650	4560.66	0.86	0	1031	4850	4750	4590	4490	4330	4800	4540	48	1390	500	3250	5	1	9698780	442	-13.84	1.30	12	0.06	-329.00	3515.00	7590	20221215	-39.99	4120	20231113	10.56	7550	-39.67	20230417	4120	10.56	20231113	7590	-39.99	20221215	4120	10.56	20231113	2.35	N	189860	500	48 억		83324	N	N	0	N	00	N
122	20231207	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	75	2	1.64	281323075	61550	68.87	4575	4690	4430	5940	3205	4575	4570.57	0.87	0	-570	4895	4735	4625	4465	4355	4680	4410	48	1365	500	3200	5	1	9698780	451	-14.13	1.32	12	0.63	-329.00	3515.00	7590	20221215	-38.74	4120	20231113	12.86	7550	-38.41	20230417	4120	12.86	20231113	7590	-38.74	20221215	4120	12.86	20231113	2.33	N	189860	500	48 억		84449	N	N	0	N	00	N
123	20231207	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	70	2	1.53	247239875	54203	60.65	4575	4690	4430	5940	3205	4575	4561.37	0.87	0	-149	4895	4735	4625	4465	4355	4680	4410	48	1365	500	3200	5	1	9698780	451	-14.12	1.32	12	0.56	-329.00	3515.00	7590	20221215	-38.80	4120	20231113	12.74	7550	-38.48	20230417	4120	12.74	20231113	7590	-38.80	20221215	4120	12.74	20231113	2.33	N	189860	500	48 억		84449	N	N	0	N	00	N
124	20231207	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-75	5	-1.64	90954015	20292	22.70	4575	4575	4430	5940	3205	4575	4482.26	0.87	0	-2086	4895	4735	4625	4465	4355	4680	4410	48	1365	500	3200	5	1	9698780	436	-13.68	1.28	12	0.21	-329.00	3515.00	7590	20221215	-40.71	4120	20231113	9.22	7550	-40.40	20230417	4120	9.22	20231113	7590	-40.71	20221215	4120	9.22	20231113	2.33	N	189860	500	48 억		84449	N	N	0	N	00	N
125	20231207	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-70	5	-1.53	73876495	16488	18.45	4575	4575	4430	5940	3205	4575	4480.62	0.87	0	-2561	4895	4735	4625	4465	4355	4680	4410	48	1365	500	3200	5	1	9698780	437	-13.69	1.28	12	0.17	-329.00	3515.00	7590	20221215	-40.65	4120	20231113	9.34	7550	-40.33	20230417	4120	9.34	20231113	7590	-40.65	20221215	4120	9.34	20231113	2.33	N	189860	500	48 억		84449	N	N	0	N	00	N
126	20231207	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-100	5	-2.19	72443630	16169	18.09	4575	4575	4430	5940	3205	4575	4480.40	0.87	0	-2507	4895	4735	4625	4465	4355	4680	4410	48	1365	500	3200	5	1	9698780	434	-13.60	1.27	12	0.17	-329.00	3515.00	7590	20221215	-41.04	4120	20231113	8.62	7550	-40.73	20230417	4120	8.62	20231113	7590	-41.04	20221215	4120	8.62	20231113	2.33	N	189860	500	48 억		84449	N	N	0	N	00	N
127	20231207	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-110	5	-2.40	62810380	14010	15.68	4575	4575	4430	5940	3205	4575	4483.25	0.87	0	-2485	4895	4735	4625	4465	4355	4680	4410	48	1365	500	3200	5	1	9698780	433	-13.57	1.27	12	0.14	-329.00	3515.00	7590	20221215	-41.17	4120	20231113	8.37	7550	-40.86	20230417	4120	8.37	20231113	7590	-41.17	20221215	4120	8.37	20231113	2.33	N	189860	500	48 억		84449	N	N	0	N	00	N
128	20231207	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-95	5	-2.08	32539625	7219	8.08	4575	4575	4480	5940	3205	4575	4507.50	0.87	0	-1544	4895	4735	4625	4465	4355	4680	4410	48	1365	500	3200	5	1	9698780	435	-13.62	1.27	12	0.07	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.33	N	189860	500	48 억		84449	N	N	0	N	00	N
129	20231207	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-60	5	-1.31	7139220	1570	1.76	4575	4575	4515	5940	3205	4575	4547.27	0.87	0	1	4895	4735	4625	4465	4355	4680	4410	48	1365	500	3200	5	1	9698780	438	-13.72	1.28	12	0.02	-329.00	3515.00	7590	20221215	-40.51	4120	20231113	9.59	7550	-40.20	20230417	4120	9.59	20231113	7590	-40.51	20221215	4120	9.59	20231113	2.33	N	189860	500	48 억		84449	N	N	0	N	00	N
130	20231206	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	60	2	1.33	410790680	89077	173.50	4710	4785	4515	5860	3165	4515	4611.66	0.98	0	-11079	4561	4537	4496	4472	4431	4517	4452	48	1345	500	3160	5	1	9698780	444	-13.91	1.30	12	0.92	-329.00	3515.00	7590	20221215	-39.72	4120	20231113	11.04	7550	-39.40	20230417	4120	11.04	20231113	7590	-39.72	20221215	4120	11.04	20231113	2.36	N	189860	500	48 억		95528	N	N	0	N	00	N
131	20231206	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	80	2	1.77	403168885	87412	170.26	4710	4785	4515	5860	3165	4515	4612.28	0.98	0	-11079	4561	4537	4496	4472	4431	4517	4452	48	1345	500	3160	5	1	9698780	446	-13.97	1.31	12	0.90	-329.00	3515.00	7590	20221215	-39.46	4120	20231113	11.53	7550	-39.14	20230417	4120	11.53	20231113	7590	-39.46	20221215	4120	11.53	20231113	2.36	N	189860	500	48 억		95528	N	N	0	N	00	N
132	20231206	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	45	2	1.00	390052030	84532	164.65	4710	4785	4515	5860	3165	4515	4614.25	0.98	0	-11813	4561	4537	4496	4472	4431	4517	4452	48	1345	500	3160	5	1	9698780	442	-13.86	1.30	12	0.87	-329.00	3515.00	7590	20221215	-39.92	4120	20231113	10.68	7550	-39.60	20230417	4120	10.68	20231113	7590	-39.92	20221215	4120	10.68	20231113	2.36	N	189860	500	48 억		95528	N	N	0	N	00	N
133	20231206	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	55	2	1.22	371813230	80527	156.85	4710	4785	4515	5860	3165	4515	4617.25	0.98	0	-14097	4561	4537	4496	4472	4431	4517	4452	48	1345	500	3160	5	1	9698780	443	-13.89	1.30	12	0.83	-329.00	3515.00	7590	20221215	-39.79	4120	20231113	10.92	7550	-39.47	20230417	4120	10.92	20231113	7590	-39.79	20221215	4120	10.92	20231113	2.36	N	189860	500	48 억		95528	N	N	0	N	00	N
134	20231206	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	30	2	0.66	358783470	77666	151.27	4710	4785	4515	5860	3165	4515	4619.57	0.98	0	-15250	4561	4537	4496	4472	4431	4517	4452	48	1345	500	3160	5	1	9698780	441	-13.81	1.29	12	0.80	-329.00	3515.00	7590	20221215	-40.12	4120	20231113	10.32	7550	-39.80	20230417	4120	10.32	20231113	7590	-40.12	20221215	4120	10.32	20231113	2.36	N	189860	500	48 억		95528	N	N	0	N	00	N
135	20231206	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	40	2	0.89	340372170	73624	143.40	4710	4785	4515	5860	3165	4515	4623.11	0.98	0	-15690	4561	4537	4496	4472	4431	4517	4452	48	1345	500	3160	5	1	9698780	442	-13.84	1.30	12	0.76	-329.00	3515.00	7590	20221215	-39.99	4120	20231113	10.56	7550	-39.67	20230417	4120	10.56	20231113	7590	-39.99	20221215	4120	10.56	20231113	2.36	N	189860	500	48 억		95528	N	N	0	N	00	N
136	20231206	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	85	2	1.88	278483795	60001	116.87	4710	4785	4540	5860	3165	4515	4641.32	0.98	0	-16465	4561	4537	4496	4472	4431	4517	4452	48	1345	500	3160	5	1	9698780	446	-13.98	1.31	12	0.62	-329.00	3515.00	7590	20221215	-39.39	4120	20231113	11.65	7550	-39.07	20230417	4120	11.65	20231113	7590	-39.39	20221215	4120	11.65	20231113	2.36	N	189860	500	48 억		95528	N	N	0	N	00	N
137	20231206	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	70	2	1.55	163634570	35017	68.20	4710	4785	4585	5860	3165	4515	4673.00	0.98	0	-10667	4561	4537	4496	4472	4431	4517	4452	48	1345	500	3160	5	1	9698780	445	-13.94	1.30	12	0.36	-329.00	3515.00	7590	20221215	-39.59	4120	20231113	11.29	7550	-39.27	20230417	4120	11.29	20231113	7590	-39.59	20221215	4120	11.29	20231113	2.36	N	189860	500	48 억		95528	N	N	0	N	00	N
138	20231205	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-25	5	-0.55	86229785	19252	60.21	4520	4520	4455	5900	3180	4540	4478.91	0.98	0	16	4730	4635	4550	4455	4370	4592	4412	48	1360	500	3170	5	1	9698780	438	-13.72	1.28	12	0.20	-329.00	3515.00	7590	20221215	-40.51	4120	20231113	9.59	7550	-40.20	20230417	4120	9.59	20231113	7590	-40.51	20221215	4120	9.59	20231113	2.37	N	189860	500	48 억		95512	N	N	0	N	00	N
139	20231205	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-85	5	-1.87	77921420	17398	54.41	4520	4520	4455	5900	3180	4540	4478.76	0.98	0	286	4730	4635	4550	4455	4370	4592	4412	48	1360	500	3170	5	1	9698780	432	-13.54	1.27	12	0.18	-329.00	3515.00	7590	20221215	-41.30	4120	20231113	8.13	7550	-40.99	20230417	4120	8.13	20231113	7590	-41.30	20221215	4120	8.13	20231113	2.37	N	189860	500	48 억		95512	N	N	0	N	00	N
140	20231205	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-45	5	-0.99	65992565	14727	46.06	4520	4520	4465	5900	3180	4540	4481.06	0.98	0	586	4730	4635	4550	4455	4370	4592	4412	48	1360	500	3170	5	1	9698780	436	-13.66	1.28	12	0.15	-329.00	3515.00	7590	20221215	-40.78	4120	20231113	9.10	7550	-40.46	20230417	4120	9.10	20231113	7590	-40.78	20221215	4120	9.10	20231113	2.37	N	189860	500	48 억		95512	N	N	0	N	00	N
141	20231205	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-75	5	-1.65	56789365	12677	39.65	4520	4520	4465	5900	3180	4540	4479.72	0.98	0	833	4730	4635	4550	4455	4370	4592	4412	48	1360	500	3170	5	1	9698780	433	-13.57	1.27	12	0.13	-329.00	3515.00	7590	20221215	-41.17	4120	20231113	8.37	7550	-40.86	20230417	4120	8.37	20231113	7590	-41.17	20221215	4120	8.37	20231113	2.37	N	189860	500	48 억		95512	N	N	0	N	00	N
142	20231205	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-70	5	-1.54	43139865	9623	30.10	4520	4520	4470	5900	3180	4540	4483.00	0.98	0	803	4730	4635	4550	4455	4370	4592	4412	48	1360	500	3170	5	1	9698780	434	-13.59	1.27	12	0.10	-329.00	3515.00	7590	20221215	-41.11	4120	20231113	8.50	7550	-40.79	20230417	4120	8.50	20231113	7590	-41.11	20221215	4120	8.50	20231113	2.37	N	189860	500	48 억		95512	N	N	0	N	00	N
143	20231205	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	-55	5	-1.21	25475890	5676	17.75	4520	4520	4480	5900	3180	4540	4488.35	0.98	0	816	4730	4635	4550	4455	4370	4592	4412	48	1360	500	3170	5	1	9698780	435	-13.63	1.28	12	0.06	-329.00	3515.00	7590	20221215	-40.91	4120	20231113	8.86	7550	-40.60	20230417	4120	8.86	20231113	7590	-40.91	20221215	4120	8.86	20231113	2.37	N	189860	500	48 억		95512	N	N	0	N	00	N
144	20231205	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	-55	5	-1.21	12142385	2703	8.45	4520	4520	4480	5900	3180	4540	4492.19	0.98	0	826	4730	4635	4550	4455	4370	4592	4412	48	1360	500	3170	5	1	9698780	435	-13.63	1.28	12	0.03	-329.00	3515.00	7590	20221215	-40.91	4120	20231113	8.86	7550	-40.60	20230417	4120	8.86	20231113	7590	-40.91	20221215	4120	8.86	20231113	2.37	N	189860	500	48 억		95512	N	N	0	N	00	N
145	20231205	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-45	5	-0.99	1982110	439	1.37	4520	4520	4495	5900	3180	4540	4515.06	0.98	0	-30	4730	4635	4550	4455	4370	4592	4412	48	1360	500	3170	5	1	9698780	436	-13.66	1.28	12	0.00	-329.00	3515.00	7590	20221215	-40.78	4120	20231113	9.10	7550	-40.46	20230417	4120	9.10	20231113	7590	-40.78	20221215	4120	9.10	20231113	2.37	N	189860	500	48 억		95512	N	N	0	N	00	N
146	20231204	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	30	2	0.67	143993270	31864	129.53	4645	4645	4465	5860	3160	4510	4519.00	0.99	0	-855	4600	4555	4510	4465	4420	4532	4442	48	1350	500	3150	5	1	9698780	440	-13.80	1.29	12	0.33	-329.00	3515.00	7590	20221215	-40.18	4120	20231113	10.19	7550	-39.87	20230417	4120	10.19	20231113	7590	-40.18	20221215	4120	10.19	20231113	2.39	N	189860	500	48 억		96367	N	N	0	N	00	N
147	20231204	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	10	2	0.22	142712225	31582	128.39	4645	4645	4465	5860	3160	4510	4518.78	0.99	0	-813	4600	4555	4510	4465	4420	4532	4442	48	1350	500	3150	5	1	9698780	438	-13.74	1.29	12	0.33	-329.00	3515.00	7590	20221215	-40.45	4120	20231113	9.71	7550	-40.13	20230417	4120	9.71	20231113	7590	-40.45	20221215	4120	9.71	20231113	2.39	N	189860	500	48 억		96367	N	N	0	N	00	N
148	20231204	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	30	2	0.67	120121480	26611	108.18	4645	4645	4465	5860	3160	4510	4513.98	0.99	0	-1785	4600	4555	4510	4465	4420	4532	4442	48	1350	500	3150	5	1	9698780	440	-13.80	1.29	12	0.27	-329.00	3515.00	7590	20221215	-40.18	4120	20231113	10.19	7550	-39.87	20230417	4120	10.19	20231113	7590	-40.18	20221215	4120	10.19	20231113	2.39	N	189860	500	48 억		96367	N	N	0	N	00	N
149	20231204	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	25	2	0.55	117549720	26044	105.87	4645	4645	4465	5860	3160	4510	4513.50	0.99	0	-1740	4600	4555	4510	4465	4420	4532	4442	48	1350	500	3150	5	1	9698780	440	-13.78	1.29	12	0.27	-329.00	3515.00	7590	20221215	-40.25	4120	20231113	10.07	7550	-39.93	20230417	4120	10.07	20231113	7590	-40.25	20221215	4120	10.07	20231113	2.39	N	189860	500	48 억		96367	N	N	0	N	00	N
150	20231204	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	20	2	0.44	116048725	25713	104.53	4645	4645	4465	5860	3160	4510	4513.23	0.99	0	-1747	4600	4555	4510	4465	4420	4532	4442	48	1350	500	3150	5	1	9698780	439	-13.77	1.29	12	0.27	-329.00	3515.00	7590	20221215	-40.32	4120	20231113	9.95	7550	-40.00	20230417	4120	9.95	20231113	7590	-40.32	20221215	4120	9.95	20231113	2.39	N	189860	500	48 억		96367	N	N	0	N	00	N
151	20231204	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	10	2	0.22	105798900	23450	95.33	4645	4645	4465	5860	3160	4510	4511.68	0.99	0	-2088	4600	4555	4510	4465	4420	4532	4442	48	1350	500	3150	5	1	9698780	438	-13.74	1.29	12	0.24	-329.00	3515.00	7590	20221215	-40.45	4120	20231113	9.71	7550	-40.13	20230417	4120	9.71	20231113	7590	-40.45	20221215	4120	9.71	20231113	2.39	N	189860	500	48 억		96367	N	N	0	N	00	N
152	20231204	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	40	2	0.89	96931465	21490	87.36	4645	4645	4465	5860	3160	4510	4510.54	0.99	0	-2230	4600	4555	4510	4465	4420	4532	4442	48	1350	500	3150	5	1	9698780	441	-13.83	1.29	12	0.22	-329.00	3515.00	7590	20221215	-40.05	4120	20231113	10.44	7550	-39.74	20230417	4120	10.44	20231113	7590	-40.05	20221215	4120	10.44	20231113	2.39	N	189860	500	48 억		96367	N	N	0	N	00	N
153	20231204	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-10	5	-0.22	30241930	6674	27.13	4645	4645	4495	5860	3160	4510	4531.31	0.99	0	-3469	4600	4555	4510	4465	4420	4532	4442	48	1350	500	3150	5	1	9698780	436	-13.68	1.28	12	0.07	-329.00	3515.00	7590	20221215	-40.71	4120	20231113	9.22	7550	-40.40	20230417	4120	9.22	20231113	7590	-40.71	20221215	4120	9.22	20231113	2.39	N	189860	500	48 억		96367	N	N	0	N	00	N
154	20231201	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-10	5	-0.22	110772290	24542	95.08	4520	4555	4465	5870	3165	4520	4513.58	0.98	0	1618	4600	4560	4510	4470	4420	4580	4490	48	1350	500	3160	5	1	9698780	437	-13.71	1.28	12	0.25	-329.00	3515.00	7590	20221215	-40.58	4120	20231113	9.47	7550	-40.26	20230417	4120	9.47	20231113	7590	-40.58	20221215	4120	9.47	20231113	2.44	N	189860	500	48 억		94638	N	N	0	N	00	N
155	20231201	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-25	5	-0.55	103901950	23014	89.16	4520	4555	4465	5870	3165	4520	4514.73	0.98	0	1654	4600	4560	4510	4470	4420	4580	4490	48	1350	500	3160	5	1	9698780	436	-13.66	1.28	12	0.24	-329.00	3515.00	7590	20221215	-40.78	4120	20231113	9.10	7550	-40.46	20230417	4120	9.10	20231113	7590	-40.78	20221215	4120	9.10	20231113	2.44	N	189860	500	48 억		94638	N	N	0	N	00	N
156	20231201	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	0	3	0.00	69745275	15421	59.74	4520	4555	4465	5870	3165	4520	4522.75	0.98	0	1793	4600	4560	4510	4470	4420	4580	4490	48	1350	500	3160	5	1	9698780	438	-13.74	1.29	12	0.16	-329.00	3515.00	7590	20221215	-40.45	4120	20231113	9.71	7550	-40.13	20230417	4120	9.71	20231113	7590	-40.45	20221215	4120	9.71	20231113	2.44	N	189860	500	48 억		94638	N	N	0	N	00	N
157	20231201	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-20	5	-0.44	66121175	14618	56.63	4520	4555	4465	5870	3165	4520	4523.27	0.98	0	2280	4600	4560	4510	4470	4420	4580	4490	48	1350	500	3160	5	1	9698780	436	-13.68	1.28	12	0.15	-329.00	3515.00	7590	20221215	-40.71	4120	20231113	9.22	7550	-40.40	20230417	4120	9.22	20231113	7590	-40.71	20221215	4120	9.22	20231113	2.44	N	189860	500	48 억		94638	N	N	0	N	00	N
158	20231201	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	15	2	0.33	54933110	12137	47.02	4520	4555	4465	5870	3165	4520	4526.09	0.98	0	2110	4600	4560	4510	4470	4420	4580	4490	48	1350	500	3160	5	1	9698780	440	-13.78	1.29	12	0.13	-329.00	3515.00	7590	20221215	-40.25	4120	20231113	10.07	7550	-39.93	20230417	4120	10.07	20231113	7590	-40.25	20221215	4120	10.07	20231113	2.44	N	189860	500	48 억		94638	N	N	0	N	00	N
159	20231201	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	15	2	0.33	50057390	11058	42.84	4520	4555	4465	5870	3165	4520	4526.80	0.98	0	2110	4600	4560	4510	4470	4420	4580	4490	48	1350	500	3160	5	1	9698780	440	-13.78	1.29	12	0.11	-329.00	3515.00	7590	20221215	-40.25	4120	20231113	10.07	7550	-39.93	20230417	4120	10.07	20231113	7590	-40.25	20221215	4120	10.07	20231113	2.44	N	189860	500	48 억		94638	N	N	0	N	00	N
160	20231201	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	15	2	0.33	36967505	8164	31.63	4520	4555	4465	5870	3165	4520	4528.11	0.98	0	751	4600	4560	4510	4470	4420	4580	4490	48	1350	500	3160	5	1	9698780	440	-13.78	1.29	12	0.08	-329.00	3515.00	7590	20221215	-40.25	4120	20231113	10.07	7550	-39.93	20230417	4120	10.07	20231113	7590	-40.25	20221215	4120	10.07	20231113	2.44	N	189860	500	48 억		94638	N	N	0	N	00	N
161	20231201	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	5	2	0.11	3327655	738	2.86	4520	4525	4465	5870	3165	4520	4509.02	0.98	0	306	4600	4560	4510	4470	4420	4580	4490	48	1350	500	3160	5	1	9698780	439	-13.75	1.29	12	0.01	-329.00	3515.00	7590	20221215	-40.38	4120	20231113	9.83	7550	-40.07	20230417	4120	9.83	20231113	7590	-40.38	20221215	4120	9.83	20231113	2.44	N	189860	500	48 억		94638	N	N	0	N	00	N