KissMeData/317120/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	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	25	2	0.54	136069910	29453	165.00	4560	4695	4560	5970	3220	4595	4619.90	0.53	1265	1264	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	446	-9.06	3.11	12	0.30	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.52	N	317120	500	49 억		51149	N	N	0	N	00	N
3	20231229	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	25	2	0.54	136069910	29453	165.00	4560	4695	4560	5970	3220	4595	4619.90	0.53	1265	1264	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	446	-9.06	3.11	12	0.30	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.52	N	317120	500	49 억		51149	N	N	0	N	00	N
4	20231229	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	25	2	0.54	136069910	29453	165.00	4560	4695	4560	5970	3220	4595	4619.90	0.53	1265	1264	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	446	-9.06	3.11	12	0.30	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.52	N	317120	500	49 억		51149	N	N	0	N	00	N
5	20231229	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	25	2	0.54	136069910	29453	165.00	4560	4695	4560	5970	3220	4595	4619.90	0.53	1265	1264	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	446	-9.06	3.11	12	0.30	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.52	N	317120	500	49 억		51149	N	N	0	N	00	N
6	20231229	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	25	2	0.54	136069910	29453	165.00	4560	4695	4560	5970	3220	4595	4619.90	0.53	1265	1264	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	446	-9.06	3.11	12	0.30	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.52	N	317120	500	49 억		51149	N	N	0	N	00	N
7	20231229	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	25	2	0.54	136069910	29453	165.00	4560	4695	4560	5970	3220	4595	4619.90	0.53	1265	1264	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	446	-9.06	3.11	12	0.30	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.52	N	317120	500	49 억		51149	N	N	0	N	00	N
8	20231229	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	25	2	0.54	136069910	29453	165.00	4560	4695	4560	5970	3220	4595	4619.90	0.53	1265	1264	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	446	-9.06	3.11	12	0.30	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.52	N	317120	500	49 억		51149	N	N	0	N	00	N
9	20231229	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	25	2	0.54	136069910	29453	165.00	4560	4695	4560	5970	3220	4595	4619.90	0.53	1265	1264	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	446	-9.06	3.11	12	0.30	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.52	N	317120	500	49 억		51149	N	N	0	N	00	N
10	20231228	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	25	2	0.54	136069910	29453	165.00	4560	4695	4560	5970	3220	4595	4619.90	0.52	0	1264	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	446	-9.06	3.11	12	0.30	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.52	N	317120	500	49 억		49884	N	N	0	N	00	N
11	20231228	151144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	15	2	0.33	131197165	28397	159.09	4560	4695	4560	5970	3220	4595	4620.11	0.52	0	1265	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	445	-9.04	3.11	12	0.29	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.52	N	317120	500	49 억		49884	N	N	0	N	00	N
12	20231228	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	15	2	0.33	106221830	22965	128.66	4560	4695	4560	5970	3220	4595	4625.38	0.52	0	-111	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	445	-9.04	3.11	12	0.24	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.52	N	317120	500	49 억		49884	N	N	0	N	00	N
13	20231228	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	0	3	0.00	97254530	21017	117.74	4560	4695	4560	5970	3220	4595	4627.42	0.52	0	-110	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	444	-9.01	3.10	12	0.22	-510.00	1484.00	7110	20230302	-35.37	4140	20230822	10.99	7110	-35.37	20230302	4140	10.99	20230822	7110	-35.37	20230302	4140	10.99	20230822	0.52	N	317120	500	49 억		49884	N	N	0	N	00	N
14	20231228	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	25	2	0.54	87910110	18981	106.34	4560	4695	4560	5970	3220	4595	4631.48	0.52	0	-110	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	446	-9.06	3.11	12	0.20	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.52	N	317120	500	49 억		49884	N	N	0	N	00	N
15	20231228	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	40	2	0.87	70478110	15191	85.10	4560	4695	4560	5970	3220	4595	4639.46	0.52	0	-1483	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	448	-9.09	3.12	12	0.16	-510.00	1484.00	7110	20230302	-34.81	4140	20230822	11.96	7110	-34.81	20230302	4140	11.96	20230822	7110	-34.81	20230302	4140	11.96	20230822	0.52	N	317120	500	49 억		49884	N	N	0	N	00	N
16	20231228	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	20	2	0.44	63841835	13751	77.04	4560	4695	4560	5970	3220	4595	4642.70	0.52	0	-1528	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	446	-9.05	3.11	12	0.14	-510.00	1484.00	7110	20230302	-35.09	4140	20230822	11.47	7110	-35.09	20230302	4140	11.47	20230822	7110	-35.09	20230302	4140	11.47	20230822	0.52	N	317120	500	49 억		49884	N	N	0	N	00	N
17	20231228	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-30	5	-0.65	10173735	2219	12.43	4560	4595	4560	5970	3220	4595	4584.83	0.52	0	1388	4805	4700	4625	4520	4445	4662	4482	49	1375	500	3120	5	1	9660000	441	-8.95	3.08	12	0.02	-510.00	1484.00	7110	20230302	-35.79	4140	20230822	10.27	7110	-35.79	20230302	4140	10.27	20230822	7110	-35.79	20230302	4140	10.27	20230822	0.52	N	317120	500	49 억		49884	N	N	0	N	00	N
18	20231227	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	0	3	0.00	81385800	17739	71.54	4730	4730	4550	5970	3220	4595	4587.94	0.52	0	-151	4738	4666	4608	4536	4478	4637	4507	49	1375	500	3120	5	1	9660000	444	-9.01	3.10	12	0.18	-510.00	1484.00	7110	20230302	-35.37	4140	20230822	10.99	7110	-35.37	20230302	4140	10.99	20230822	7110	-35.37	20230302	4140	10.99	20230822	0.53	N	317120	500	49 억		50030	N	N	0	N	00	N
19	20231227	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-10	5	-0.22	76195260	16609	66.98	4730	4730	4550	5970	3220	4595	4587.59	0.52	0	-130	4738	4666	4608	4536	4478	4637	4507	49	1375	500	3120	5	1	9660000	443	-8.99	3.09	12	0.17	-510.00	1484.00	7110	20230302	-35.51	4140	20230822	10.75	7110	-35.51	20230302	4140	10.75	20230822	7110	-35.51	20230302	4140	10.75	20230822	0.53	N	317120	500	49 억		50030	N	N	0	N	00	N
20	20231227	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-20	5	-0.44	72503050	15805	63.74	4730	4730	4550	5970	3220	4595	4587.35	0.52	0	-170	4738	4666	4608	4536	4478	4637	4507	49	1375	500	3120	5	1	9660000	442	-8.97	3.08	12	0.16	-510.00	1484.00	7110	20230302	-35.65	4140	20230822	10.51	7110	-35.65	20230302	4140	10.51	20230822	7110	-35.65	20230302	4140	10.51	20230822	0.53	N	317120	500	49 억		50030	N	N	0	N	00	N
21	20231227	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	25	2	0.54	60846500	13263	53.49	4730	4730	4550	5970	3220	4595	4587.69	0.52	0	-332	4738	4666	4608	4536	4478	4637	4507	49	1375	500	3120	5	1	9660000	446	-9.06	3.11	12	0.14	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.53	N	317120	500	49 억		50030	N	N	0	N	00	N
22	20231227	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	5	2	0.11	50160580	10944	44.14	4730	4730	4550	5970	3220	4595	4583.39	0.52	0	-578	4738	4666	4608	4536	4478	4637	4507	49	1375	500	3120	5	1	9660000	444	-9.02	3.10	12	0.11	-510.00	1484.00	7110	20230302	-35.30	4140	20230822	11.11	7110	-35.30	20230302	4140	11.11	20230822	7110	-35.30	20230302	4140	11.11	20230822	0.53	N	317120	500	49 억		50030	N	N	0	N	00	N
23	20231227	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	5	2	0.11	42844065	9350	37.71	4730	4730	4550	5970	3220	4595	4582.25	0.52	0	-654	4738	4666	4608	4536	4478	4637	4507	49	1375	500	3120	5	1	9660000	444	-9.02	3.10	12	0.10	-510.00	1484.00	7110	20230302	-35.30	4140	20230822	11.11	7110	-35.30	20230302	4140	11.11	20230822	7110	-35.30	20230302	4140	11.11	20230822	0.53	N	317120	500	49 억		50030	N	N	0	N	00	N
24	20231227	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	10	2	0.22	19416975	4223	17.03	4730	4730	4550	5970	3220	4595	4597.91	0.52	0	-325	4738	4666	4608	4536	4478	4637	4507	49	1375	500	3120	5	1	9660000	445	-9.03	3.10	12	0.04	-510.00	1484.00	7110	20230302	-35.23	4140	20230822	11.23	7110	-35.23	20230302	4140	11.23	20230822	7110	-35.23	20230302	4140	11.23	20230822	0.53	N	317120	500	49 억		50030	N	N	0	N	00	N
25	20231227	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	5	2	0.11	2125250	453	1.83	4730	4730	4600	5970	3220	4595	4691.50	0.52	0	-112	4738	4666	4608	4536	4478	4637	4507	49	1375	500	3120	5	1	9660000	444	-9.02	3.10	12	0.00	-510.00	1484.00	7110	20230302	-35.30	4140	20230822	11.11	7110	-35.30	20230302	4140	11.11	20230822	7110	-35.30	20230302	4140	11.11	20230822	0.53	N	317120	500	49 억		50030	N	N	0	N	00	N
26	20231226	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-85	5	-1.82	113631775	24776	137.25	4680	4680	4550	6080	3280	4680	4586.03	0.55	0	-2847	4743	4711	4648	4616	4553	4727	4632	49	1400	500	3180	5	1	9660000	444	-9.01	3.10	12	0.26	-510.00	1484.00	7110	20230302	-35.37	4140	20230822	10.99	7110	-35.37	20230302	4140	10.99	20230822	7110	-35.37	20230302	4140	10.99	20230822	0.52	N	317120	500	49 억		52941	N	N	0	N	00	N
27	20231226	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-110	5	-2.35	108233115	23601	130.74	4680	4680	4550	6080	3280	4680	4585.95	0.55	0	-2811	4743	4711	4648	4616	4553	4727	4632	49	1400	500	3180	5	1	9660000	441	-8.96	3.08	12	0.24	-510.00	1484.00	7110	20230302	-35.72	4140	20230822	10.39	7110	-35.72	20230302	4140	10.39	20230822	7110	-35.72	20230302	4140	10.39	20230822	0.52	N	317120	500	49 억		52941	N	N	0	N	00	N
28	20231226	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-100	5	-2.14	98642620	21503	119.12	4680	4680	4550	6080	3280	4680	4587.39	0.55	0	-1639	4743	4711	4648	4616	4553	4727	4632	49	1400	500	3180	5	1	9660000	442	-8.98	3.09	12	0.22	-510.00	1484.00	7110	20230302	-35.58	4140	20230822	10.63	7110	-35.58	20230302	4140	10.63	20230822	7110	-35.58	20230302	4140	10.63	20230822	0.52	N	317120	500	49 억		52941	N	N	0	N	00	N
29	20231226	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-100	5	-2.14	64171835	13949	77.27	4680	4680	4560	6080	3280	4680	4600.46	0.55	0	-1303	4743	4711	4648	4616	4553	4727	4632	49	1400	500	3180	5	1	9660000	442	-8.98	3.09	12	0.14	-510.00	1484.00	7110	20230302	-35.58	4140	20230822	10.63	7110	-35.58	20230302	4140	10.63	20230822	7110	-35.58	20230302	4140	10.63	20230822	0.52	N	317120	500	49 억		52941	N	N	0	N	00	N
30	20231226	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-100	5	-2.14	50308565	10921	60.50	4680	4680	4560	6080	3280	4680	4606.59	0.55	0	-596	4743	4711	4648	4616	4553	4727	4632	49	1400	500	3180	5	1	9660000	442	-8.98	3.09	12	0.11	-510.00	1484.00	7110	20230302	-35.58	4140	20230822	10.63	7110	-35.58	20230302	4140	10.63	20230822	7110	-35.58	20230302	4140	10.63	20230822	0.52	N	317120	500	49 억		52941	N	N	0	N	00	N
31	20231226	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-85	5	-1.82	39667730	8600	47.64	4680	4680	4560	6080	3280	4680	4612.53	0.55	0	-571	4743	4711	4648	4616	4553	4727	4632	49	1400	500	3180	5	1	9660000	444	-9.01	3.10	12	0.09	-510.00	1484.00	7110	20230302	-35.37	4140	20230822	10.99	7110	-35.37	20230302	4140	10.99	20230822	7110	-35.37	20230302	4140	10.99	20230822	0.52	N	317120	500	49 억		52941	N	N	0	N	00	N
32	20231226	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-80	5	-1.71	33840595	7331	40.61	4680	4680	4560	6080	3280	4680	4616.10	0.55	0	-586	4743	4711	4648	4616	4553	4727	4632	49	1400	500	3180	5	1	9660000	444	-9.02	3.10	12	0.08	-510.00	1484.00	7110	20230302	-35.30	4140	20230822	11.11	7110	-35.30	20230302	4140	11.11	20230822	7110	-35.30	20230302	4140	11.11	20230822	0.52	N	317120	500	49 억		52941	N	N	0	N	00	N
33	20231226	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-50	5	-1.07	2252590	482	2.67	4680	4680	4630	6080	3280	4680	4673.42	0.55	0	-34	4743	4711	4648	4616	4553	4727	4632	49	1400	500	3180	5	1	9660000	447	-9.08	3.12	12	0.00	-510.00	1484.00	7110	20230302	-34.88	4140	20230822	11.84	7110	-34.88	20230302	4140	11.84	20230822	7110	-34.88	20230302	4140	11.84	20230822	0.52	N	317120	500	49 억		52941	N	N	0	N	00	N
34	20231222	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	65	2	1.41	83662550	18049	76.73	4615	4680	4585	5990	3235	4615	4635.30	0.56	0	-946	4808	4711	4638	4541	4468	4675	4505	49	1375	500	3130	5	1	9660000	452	-9.18	3.15	12	0.19	-510.00	1484.00	7110	20230302	-34.18	4140	20230822	13.04	7110	-34.18	20230302	4140	13.04	20230822	7110	-34.18	20230302	4140	13.04	20230822	0.51	N	317120	500	49 억		53896	N	N	0	N	00	N
35	20231222	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	40	2	0.87	70468870	15220	64.70	4615	4680	4585	5990	3235	4615	4630.02	0.56	0	-899	4808	4711	4638	4541	4468	4675	4505	49	1375	500	3130	5	1	9660000	450	-9.13	3.14	12	0.16	-510.00	1484.00	7110	20230302	-34.53	4140	20230822	12.44	7110	-34.53	20230302	4140	12.44	20230822	7110	-34.53	20230302	4140	12.44	20230822	0.51	N	317120	500	49 억		53896	N	N	0	N	00	N
36	20231222	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	20	2	0.43	62165825	13435	57.11	4615	4680	4585	5990	3235	4615	4627.15	0.56	0	-594	4808	4711	4638	4541	4468	4675	4505	49	1375	500	3130	5	1	9660000	448	-9.09	3.12	12	0.14	-510.00	1484.00	7110	20230302	-34.81	4140	20230822	11.96	7110	-34.81	20230302	4140	11.96	20230822	7110	-34.81	20230302	4140	11.96	20230822	0.51	N	317120	500	49 억		53896	N	N	0	N	00	N
37	20231222	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	15	2	0.33	54863795	11863	50.43	4615	4680	4585	5990	3235	4615	4624.78	0.56	0	-594	4808	4711	4638	4541	4468	4675	4505	49	1375	500	3130	5	1	9660000	447	-9.08	3.12	12	0.12	-510.00	1484.00	7110	20230302	-34.88	4140	20230822	11.84	7110	-34.88	20230302	4140	11.84	20230822	7110	-34.88	20230302	4140	11.84	20230822	0.51	N	317120	500	49 억		53896	N	N	0	N	00	N
38	20231222	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	20	2	0.43	40776405	8827	37.52	4615	4680	4585	5990	3235	4615	4619.51	0.56	0	-579	4808	4711	4638	4541	4468	4675	4505	49	1375	500	3130	5	1	9660000	448	-9.09	3.12	12	0.09	-510.00	1484.00	7110	20230302	-34.81	4140	20230822	11.96	7110	-34.81	20230302	4140	11.96	20230822	7110	-34.81	20230302	4140	11.96	20230822	0.51	N	317120	500	49 억		53896	N	N	0	N	00	N
39	20231222	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-5	5	-0.11	23191930	5030	21.38	4615	4640	4585	5990	3235	4615	4610.72	0.56	0	-623	4808	4711	4638	4541	4468	4675	4505	49	1375	500	3130	5	1	9660000	445	-9.04	3.11	12	0.05	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.51	N	317120	500	49 억		53896	N	N	0	N	00	N
40	20231222	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-5	5	-0.11	16557650	3593	15.27	4615	4640	4585	5990	3235	4615	4608.31	0.56	0	-623	4808	4711	4638	4541	4468	4675	4505	49	1375	500	3130	5	1	9660000	445	-9.04	3.11	12	0.04	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.51	N	317120	500	49 억		53896	N	N	0	N	00	N
41	20231222	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-25	5	-0.54	10870015	2360	10.03	4615	4640	4585	5990	3235	4615	4605.94	0.56	0	-105	4808	4711	4638	4541	4468	4675	4505	49	1375	500	3130	5	1	9660000	443	-9.00	3.09	12	0.02	-510.00	1484.00	7110	20230302	-35.44	4140	20230822	10.87	7110	-35.44	20230302	4140	10.87	20230822	7110	-35.44	20230302	4140	10.87	20230822	0.51	N	317120	500	49 억		53896	N	N	0	N	00	N
42	20231221	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-80	5	-1.70	108264865	23272	149.79	4690	4735	4565	6100	3290	4695	4652.16	0.56	0	271	4761	4727	4706	4672	4651	4745	4690	49	1405	500	3190	5	1	9660000	446	-9.05	3.11	12	0.24	-510.00	1484.00	7110	20230302	-35.09	4140	20230822	11.47	7110	-35.09	20230302	4140	11.47	20230822	7110	-35.09	20230302	4140	11.47	20230822	0.50	N	317120	500	49 억		53625	N	N	0	N	00	N
43	20231221	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-70	5	-1.49	96520950	20728	133.42	4690	4735	4565	6100	3290	4695	4656.55	0.56	0	271	4761	4727	4706	4672	4651	4745	4690	49	1405	500	3190	5	1	9660000	447	-9.07	3.12	12	0.21	-510.00	1484.00	7110	20230302	-34.95	4140	20230822	11.71	7110	-34.95	20230302	4140	11.71	20230822	7110	-34.95	20230302	4140	11.71	20230822	0.50	N	317120	500	49 억		53625	N	N	0	N	00	N
44	20231221	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-60	5	-1.28	87432515	18766	120.79	4690	4735	4565	6100	3290	4695	4659.09	0.56	0	346	4761	4727	4706	4672	4651	4745	4690	49	1405	500	3190	5	1	9660000	448	-9.09	3.12	12	0.19	-510.00	1484.00	7110	20230302	-34.81	4140	20230822	11.96	7110	-34.81	20230302	4140	11.96	20230822	7110	-34.81	20230302	4140	11.96	20230822	0.50	N	317120	500	49 억		53625	N	N	0	N	00	N
45	20231221	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-25	5	-0.53	84577870	18151	116.83	4690	4735	4565	6100	3290	4695	4659.68	0.56	0	346	4761	4727	4706	4672	4651	4745	4690	49	1405	500	3190	5	1	9660000	451	-9.16	3.15	12	0.19	-510.00	1484.00	7110	20230302	-34.32	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.50	N	317120	500	49 억		53625	N	N	0	N	00	N
46	20231221	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-70	5	-1.49	80963340	17377	111.85	4690	4735	4565	6100	3290	4695	4659.22	0.56	0	365	4761	4727	4706	4672	4651	4745	4690	49	1405	500	3190	5	1	9660000	447	-9.07	3.12	12	0.18	-510.00	1484.00	7110	20230302	-34.95	4140	20230822	11.71	7110	-34.95	20230302	4140	11.71	20230822	7110	-34.95	20230302	4140	11.71	20230822	0.50	N	317120	500	49 억		53625	N	N	0	N	00	N
47	20231221	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-55	5	-1.17	65704565	14092	90.71	4690	4735	4565	6100	3290	4695	4662.54	0.56	0	399	4761	4727	4706	4672	4651	4745	4690	49	1405	500	3190	5	1	9660000	448	-9.10	3.13	12	0.15	-510.00	1484.00	7110	20230302	-34.74	4140	20230822	12.08	7110	-34.74	20230302	4140	12.08	20230822	7110	-34.74	20230302	4140	12.08	20230822	0.50	N	317120	500	49 억		53625	N	N	0	N	00	N
48	20231221	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	10	2	0.21	40752230	8732	56.20	4690	4735	4565	6100	3290	4695	4667.00	0.56	0	1246	4761	4727	4706	4672	4651	4745	4690	49	1405	500	3190	5	1	9660000	455	-9.23	3.17	12	0.09	-510.00	1484.00	7110	20230302	-33.83	4140	20230822	13.65	7110	-33.83	20230302	4140	13.65	20230822	7110	-33.83	20230302	4140	13.65	20230822	0.50	N	317120	500	49 억		53625	N	N	0	N	00	N
49	20231221	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-30	5	-0.64	13046750	2823	18.17	4690	4690	4565	6100	3290	4695	4621.59	0.56	0	28	4761	4727	4706	4672	4651	4745	4690	49	1405	500	3190	5	1	9660000	451	-9.15	3.14	12	0.03	-510.00	1484.00	7110	20230302	-34.39	4140	20230822	12.68	7110	-34.39	20230302	4140	12.68	20230822	7110	-34.39	20230302	4140	12.68	20230822	0.50	N	317120	500	49 억		53625	N	N	0	N	00	N
50	20231220	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	15	2	0.32	72945085	15518	63.88	4685	4740	4685	6080	3280	4680	4700.68	0.53	0	2215	4770	4725	4645	4600	4520	4747	4622	49	1400	500	3180	5	1	9660000	454	-9.21	3.16	12	0.16	-510.00	1484.00	7110	20230302	-33.97	4140	20230822	13.41	7110	-33.97	20230302	4140	13.41	20230822	7110	-33.97	20230302	4140	13.41	20230822	0.49	N	317120	500	49 억		51387	N	N	0	N	00	N
51	20231220	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	20	2	0.43	65769445	13990	57.59	4685	4740	4685	6080	3280	4680	4701.18	0.53	0	2284	4770	4725	4645	4600	4520	4747	4622	49	1400	500	3180	5	1	9660000	454	-9.22	3.17	12	0.14	-510.00	1484.00	7110	20230302	-33.90	4140	20230822	13.53	7110	-33.90	20230302	4140	13.53	20230822	7110	-33.90	20230302	4140	13.53	20230822	0.49	N	317120	500	49 억		51387	N	N	0	N	00	N
52	20231220	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	30	2	0.64	57913125	12319	50.71	4685	4740	4685	6080	3280	4680	4701.12	0.53	0	2421	4770	4725	4645	4600	4520	4747	4622	49	1400	500	3180	5	1	9660000	455	-9.24	3.17	12	0.13	-510.00	1484.00	7110	20230302	-33.76	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7110	-33.76	20230302	4140	13.77	20230822	0.49	N	317120	500	49 억		51387	N	N	0	N	00	N
53	20231220	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	30	2	0.64	53394745	11359	46.76	4685	4740	4685	6080	3280	4680	4700.66	0.53	0	2421	4770	4725	4645	4600	4520	4747	4622	49	1400	500	3180	5	1	9660000	455	-9.24	3.17	12	0.12	-510.00	1484.00	7110	20230302	-33.76	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7110	-33.76	20230302	4140	13.77	20230822	0.49	N	317120	500	49 억		51387	N	N	0	N	00	N
54	20231220	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	30	2	0.64	40428145	8600	35.40	4685	4740	4685	6080	3280	4680	4700.95	0.53	0	2421	4770	4725	4645	4600	4520	4747	4622	49	1400	500	3180	5	1	9660000	455	-9.24	3.17	12	0.09	-510.00	1484.00	7110	20230302	-33.76	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7110	-33.76	20230302	4140	13.77	20230822	0.49	N	317120	500	49 억		51387	N	N	0	N	00	N
55	20231220	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	25	2	0.53	34950930	7437	30.62	4685	4740	4685	6080	3280	4680	4699.60	0.53	0	2421	4770	4725	4645	4600	4520	4747	4622	49	1400	500	3180	5	1	9660000	455	-9.23	3.17	12	0.08	-510.00	1484.00	7110	20230302	-33.83	4140	20230822	13.65	7110	-33.83	20230302	4140	13.65	20230822	7110	-33.83	20230302	4140	13.65	20230822	0.49	N	317120	500	49 억		51387	N	N	0	N	00	N
56	20231220	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	15	2	0.32	32627120	6944	28.59	4685	4740	4685	6080	3280	4680	4698.61	0.53	0	2421	4770	4725	4645	4600	4520	4747	4622	49	1400	500	3180	5	1	9660000	454	-9.21	3.16	12	0.07	-510.00	1484.00	7110	20230302	-33.97	4140	20230822	13.41	7110	-33.97	20230302	4140	13.41	20230822	7110	-33.97	20230302	4140	13.41	20230822	0.49	N	317120	500	49 억		51387	N	N	0	N	00	N
57	20231220	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	40	2	0.85	2147585	456	1.88	4685	4740	4685	6080	3280	4680	4709.62	0.53	0	-69	4770	4725	4645	4600	4520	4747	4622	49	1400	500	3180	5	1	9660000	456	-9.25	3.18	12	0.00	-510.00	1484.00	7110	20230302	-33.61	4140	20230822	14.01	7110	-33.61	20230302	4140	14.01	20230822	7110	-33.61	20230302	4140	14.01	20230822	0.49	N	317120	500	49 억		51387	N	N	0	N	00	N
58	20231219	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	20	2	0.43	111463445	24056	138.52	4670	4690	4565	6050	3265	4660	4633.50	0.51	0	1737	4756	4707	4651	4602	4546	4680	4575	49	1390	500	3160	5	1	9660000	452	-9.18	3.15	12	0.25	-510.00	1484.00	7110	20230302	-34.18	4140	20230822	13.04	7110	-34.18	20230302	4140	13.04	20230822	7110	-34.18	20230302	4140	13.04	20230822	0.49	N	317120	500	49 억		49685	N	N	0	N	00	N
59	20231219	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	0	3	0.00	108976195	23522	135.44	4670	4690	4565	6050	3265	4660	4632.95	0.51	0	1636	4756	4707	4651	4602	4546	4680	4575	49	1390	500	3160	5	1	9660000	450	-9.14	3.14	12	0.24	-510.00	1484.00	7110	20230302	-34.46	4140	20230822	12.56	7110	-34.46	20230302	4140	12.56	20230822	7110	-34.46	20230302	4140	12.56	20230822	0.49	N	317120	500	49 억		49685	N	N	0	N	00	N
60	20231219	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	30	2	0.64	97352135	21034	121.11	4670	4690	4565	6050	3265	4660	4628.32	0.51	0	1794	4756	4707	4651	4602	4546	4680	4575	49	1390	500	3160	5	1	9660000	453	-9.20	3.16	12	0.22	-510.00	1484.00	7110	20230302	-34.04	4140	20230822	13.29	7110	-34.04	20230302	4140	13.29	20230822	7110	-34.04	20230302	4140	13.29	20230822	0.49	N	317120	500	49 억		49685	N	N	0	N	00	N
61	20231219	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	5	2	0.11	87583935	18941	109.06	4670	4675	4565	6050	3265	4660	4624.04	0.51	0	1826	4756	4707	4651	4602	4546	4680	4575	49	1390	500	3160	5	1	9660000	451	-9.15	3.14	12	0.20	-510.00	1484.00	7110	20230302	-34.39	4140	20230822	12.68	7110	-34.39	20230302	4140	12.68	20230822	7110	-34.39	20230302	4140	12.68	20230822	0.49	N	317120	500	49 억		49685	N	N	0	N	00	N
62	20231219	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	0	3	0.00	73263980	15871	91.39	4670	4675	4565	6050	3265	4660	4616.22	0.51	0	1633	4756	4707	4651	4602	4546	4680	4575	49	1390	500	3160	5	1	9660000	450	-9.14	3.14	12	0.16	-510.00	1484.00	7110	20230302	-34.46	4140	20230822	12.56	7110	-34.46	20230302	4140	12.56	20230822	7110	-34.46	20230302	4140	12.56	20230822	0.49	N	317120	500	49 억		49685	N	N	0	N	00	N
63	20231219	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	10	2	0.21	59586450	12933	74.47	4670	4675	4565	6050	3265	4660	4607.32	0.51	0	1638	4756	4707	4651	4602	4546	4680	4575	49	1390	500	3160	5	1	9660000	451	-9.16	3.15	12	0.13	-510.00	1484.00	7110	20230302	-34.32	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.49	N	317120	500	49 억		49685	N	N	0	N	00	N
64	20231219	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-20	5	-0.43	51770610	11255	64.81	4670	4670	4565	6050	3265	4660	4599.79	0.51	0	1721	4756	4707	4651	4602	4546	4680	4575	49	1390	500	3160	5	1	9660000	448	-9.10	3.13	12	0.12	-510.00	1484.00	7110	20230302	-34.74	4140	20230822	12.08	7110	-34.74	20230302	4140	12.08	20230822	7110	-34.74	20230302	4140	12.08	20230822	0.49	N	317120	500	49 억		49685	N	N	0	N	00	N
65	20231219	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-50	5	-1.07	1087480	235	1.35	4670	4670	4610	6050	3265	4660	4627.57	0.51	0	-84	4756	4707	4651	4602	4546	4680	4575	49	1390	500	3160	5	1	9660000	445	-9.04	3.11	12	0.00	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.49	N	317120	500	49 억		49685	N	N	0	N	00	N
66	20231218	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	15	2	0.32	80754715	17352	68.56	4670	4700	4595	6030	3255	4645	4653.91	0.51	0	371	4808	4726	4678	4596	4548	4767	4637	49	1385	500	3150	5	1	9660000	450	-9.14	3.14	12	0.18	-510.00	1484.00	7110	20230302	-34.46	4140	20230822	12.56	7110	-34.46	20230302	4140	12.56	20230822	7110	-34.46	20230302	4140	12.56	20230822	0.44	N	317120	500	49 억		49318	N	N	0	N	00	N
67	20231218	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-10	5	-0.22	63846355	13688	54.08	4670	4700	4635	6030	3255	4645	4664.40	0.51	0	377	4808	4726	4678	4596	4548	4767	4637	49	1385	500	3150	5	1	9660000	448	-9.09	3.12	12	0.14	-510.00	1484.00	7110	20230302	-34.81	4140	20230822	11.96	7110	-34.81	20230302	4140	11.96	20230822	7110	-34.81	20230302	4140	11.96	20230822	0.44	N	317120	500	49 억		49318	N	N	0	N	00	N
68	20231218	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	25	2	0.54	50461665	10807	42.70	4670	4700	4640	6030	3255	4645	4669.35	0.51	0	386	4808	4726	4678	4596	4548	4767	4637	49	1385	500	3150	5	1	9660000	451	-9.16	3.15	12	0.11	-510.00	1484.00	7110	20230302	-34.32	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.44	N	317120	500	49 억		49318	N	N	0	N	00	N
69	20231218	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	5	2	0.11	47411945	10152	40.11	4670	4700	4640	6030	3255	4645	4670.21	0.51	0	387	4808	4726	4678	4596	4548	4767	4637	49	1385	500	3150	5	1	9660000	449	-9.12	3.13	12	0.11	-510.00	1484.00	7110	20230302	-34.60	4140	20230822	12.32	7110	-34.60	20230302	4140	12.32	20230822	7110	-34.60	20230302	4140	12.32	20230822	0.44	N	317120	500	49 억		49318	N	N	0	N	00	N
70	20231218	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	35	2	0.75	37927400	8119	32.08	4670	4700	4640	6030	3255	4645	4671.44	0.51	0	966	4808	4726	4678	4596	4548	4767	4637	49	1385	500	3150	5	1	9660000	452	-9.18	3.15	12	0.08	-510.00	1484.00	7110	20230302	-34.18	4140	20230822	13.04	7110	-34.18	20230302	4140	13.04	20230822	7110	-34.18	20230302	4140	13.04	20230822	0.44	N	317120	500	49 억		49318	N	N	0	N	00	N
71	20231218	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	40	2	0.86	36644385	7845	30.99	4670	4700	4640	6030	3255	4645	4671.05	0.51	0	1180	4808	4726	4678	4596	4548	4767	4637	49	1385	500	3150	5	1	9660000	453	-9.19	3.16	12	0.08	-510.00	1484.00	7110	20230302	-34.11	4140	20230822	13.16	7110	-34.11	20230302	4140	13.16	20230822	7110	-34.11	20230302	4140	13.16	20230822	0.44	N	317120	500	49 억		49318	N	N	0	N	00	N
72	20231218	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	50	2	1.08	22749580	4868	19.23	4670	4700	4640	6030	3255	4645	4673.29	0.51	0	-264	4808	4726	4678	4596	4548	4767	4637	49	1385	500	3150	5	1	9660000	454	-9.21	3.16	12	0.05	-510.00	1484.00	7110	20230302	-33.97	4140	20230822	13.41	7110	-33.97	20230302	4140	13.41	20230822	7110	-33.97	20230302	4140	13.41	20230822	0.44	N	317120	500	49 억		49318	N	N	0	N	00	N
73	20231218	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	10	2	0.22	4060425	872	3.45	4670	4675	4645	6030	3255	4645	4656.45	0.51	0	-424	4808	4726	4678	4596	4548	4767	4637	49	1385	500	3150	5	1	9660000	450	-9.13	3.14	12	0.01	-510.00	1484.00	7110	20230302	-34.53	4140	20230822	12.44	7110	-34.53	20230302	4140	12.44	20230822	7110	-34.53	20230302	4140	12.44	20230822	0.44	N	317120	500	49 억		49318	N	N	0	N	00	N
74	20231215	161056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-15	5	-0.32	118076030	25311	78.51	4635	4760	4630	6050	3265	4660	4665.01	0.54	0	-2949	4853	4756	4693	4596	4533	4725	4565	49	1390	500	3160	5	1	9660000	449	-9.11	3.13	12	0.26	-510.00	1484.00	7110	20230302	-34.67	4140	20230822	12.20	7110	-34.67	20230302	4140	12.20	20230822	7110	-34.67	20230302	4140	12.20	20230822	0.37	N	317120	500	49 억		51957	N	N	0	N	00	N
75	20231215	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-15	5	-0.32	111545160	23905	74.15	4635	4760	4630	6050	3265	4660	4666.19	0.54	0	-2949	4853	4756	4693	4596	4533	4725	4565	49	1390	500	3160	5	1	9660000	449	-9.11	3.13	12	0.25	-510.00	1484.00	7110	20230302	-34.67	4140	20230822	12.20	7110	-34.67	20230302	4140	12.20	20230822	7110	-34.67	20230302	4140	12.20	20230822	0.37	N	317120	500	49 억		51957	N	N	0	N	00	N
76	20231215	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-20	5	-0.43	86931610	18592	57.67	4635	4760	4635	6050	3265	4660	4675.75	0.54	0	-2296	4853	4756	4693	4596	4533	4725	4565	49	1390	500	3160	5	1	9660000	448	-9.10	3.13	12	0.19	-510.00	1484.00	7110	20230302	-34.74	4140	20230822	12.08	7110	-34.74	20230302	4140	12.08	20230822	7110	-34.74	20230302	4140	12.08	20230822	0.37	N	317120	500	49 억		51957	N	N	0	N	00	N
77	20231215	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-15	5	-0.32	72461455	15475	48.00	4635	4760	4635	6050	3265	4660	4682.48	0.54	0	-2295	4853	4756	4693	4596	4533	4725	4565	49	1390	500	3160	5	1	9660000	449	-9.11	3.13	12	0.16	-510.00	1484.00	7110	20230302	-34.67	4140	20230822	12.20	7110	-34.67	20230302	4140	12.20	20230822	7110	-34.67	20230302	4140	12.20	20230822	0.37	N	317120	500	49 억		51957	N	N	0	N	00	N
78	20231215	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-5	5	-0.11	67134515	14329	44.45	4635	4760	4635	6050	3265	4660	4685.22	0.54	0	-2255	4853	4756	4693	4596	4533	4725	4565	49	1390	500	3160	5	1	9660000	450	-9.13	3.14	12	0.15	-510.00	1484.00	7110	20230302	-34.53	4140	20230822	12.44	7110	-34.53	20230302	4140	12.44	20230822	7110	-34.53	20230302	4140	12.44	20230822	0.37	N	317120	500	49 억		51957	N	N	0	N	00	N
79	20231215	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	0	3	0.00	44296800	9417	29.21	4635	4760	4635	6050	3265	4660	4703.92	0.54	0	-2206	4853	4756	4693	4596	4533	4725	4565	49	1390	500	3160	5	1	9660000	450	-9.14	3.14	12	0.10	-510.00	1484.00	7110	20230302	-34.46	4140	20230822	12.56	7110	-34.46	20230302	4140	12.56	20230822	7110	-34.46	20230302	4140	12.56	20230822	0.37	N	317120	500	49 억		51957	N	N	0	N	00	N
80	20231215	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	30	2	0.64	32100370	6807	21.11	4635	4760	4635	6050	3265	4660	4715.79	0.54	0	-2173	4853	4756	4693	4596	4533	4725	4565	49	1390	500	3160	5	1	9660000	453	-9.20	3.16	12	0.07	-510.00	1484.00	7110	20230302	-34.04	4140	20230822	13.29	7110	-34.04	20230302	4140	13.29	20230822	7110	-34.04	20230302	4140	13.29	20230822	0.37	N	317120	500	49 억		51957	N	N	0	N	00	N
81	20231215	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	30	2	0.64	8743755	1845	5.72	4635	4760	4635	6050	3265	4660	4739.16	0.54	0	-1707	4853	4756	4693	4596	4533	4725	4565	49	1390	500	3160	5	1	9660000	453	-9.20	3.16	12	0.02	-510.00	1484.00	7110	20230302	-34.04	4140	20230822	13.29	7110	-34.04	20230302	4140	13.29	20230822	7110	-34.04	20230302	4140	13.29	20230822	0.37	N	317120	500	49 억		51957	N	N	0	N	00	N
82	20231214	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-55	5	-1.17	145611695	31038	71.68	4740	4790	4630	6120	3305	4715	4691.40	0.53	0	243	4875	4795	4720	4640	4565	4757	4602	49	1405	500	3200	5	1	9660000	450	-9.14	3.14	12	0.32	-510.00	1484.00	7110	20230302	-34.46	4140	20230822	12.56	7110	-34.46	20230302	4140	12.56	20230822	7110	-34.46	20230302	4140	12.56	20230822	0.35	N	317120	500	49 억		51072	N	N	0	N	00	N
83	20231214	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-55	5	-1.17	141286795	30109	69.53	4740	4790	4630	6120	3305	4715	4692.51	0.53	0	202	4875	4795	4720	4640	4565	4757	4602	49	1405	500	3200	5	1	9660000	450	-9.14	3.14	12	0.31	-510.00	1484.00	7110	20230302	-34.46	4140	20230822	12.56	7110	-34.46	20230302	4140	12.56	20230822	7110	-34.46	20230302	4140	12.56	20230822	0.35	N	317120	500	49 억		51072	N	N	0	N	00	N
84	20231214	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-15	5	-0.32	130790590	27865	64.35	4740	4790	4630	6120	3305	4715	4693.72	0.53	0	694	4875	4795	4720	4640	4565	4757	4602	49	1405	500	3200	5	1	9660000	454	-9.22	3.17	12	0.29	-510.00	1484.00	7110	20230302	-33.90	4140	20230822	13.53	7110	-33.90	20230302	4140	13.53	20230822	7110	-33.90	20230302	4140	13.53	20230822	0.35	N	317120	500	49 억		51072	N	N	0	N	00	N
85	20231214	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-40	5	-0.85	125500980	26738	61.75	4740	4790	4630	6120	3305	4715	4693.73	0.53	0	695	4875	4795	4720	4640	4565	4757	4602	49	1405	500	3200	5	1	9660000	452	-9.17	3.15	12	0.28	-510.00	1484.00	7110	20230302	-34.25	4140	20230822	12.92	7110	-34.25	20230302	4140	12.92	20230822	7110	-34.25	20230302	4140	12.92	20230822	0.35	N	317120	500	49 억		51072	N	N	0	N	00	N
86	20231214	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-25	5	-0.53	122964060	26197	60.50	4740	4790	4630	6120	3305	4715	4693.82	0.53	0	966	4875	4795	4720	4640	4565	4757	4602	49	1405	500	3200	5	1	9660000	453	-9.20	3.16	12	0.27	-510.00	1484.00	7110	20230302	-34.04	4140	20230822	13.29	7110	-34.04	20230302	4140	13.29	20230822	7110	-34.04	20230302	4140	13.29	20230822	0.35	N	317120	500	49 억		51072	N	N	0	N	00	N
87	20231214	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-85	5	-1.80	115782035	24655	56.94	4740	4790	4630	6120	3305	4715	4696.09	0.53	0	1235	4875	4795	4720	4640	4565	4757	4602	49	1405	500	3200	5	1	9660000	447	-9.08	3.12	12	0.26	-510.00	1484.00	7110	20230302	-34.88	4140	20230822	11.84	7110	-34.88	20230302	4140	11.84	20230822	7110	-34.88	20230302	4140	11.84	20230822	0.35	N	317120	500	49 억		51072	N	N	0	N	00	N
88	20231214	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	0	3	0.00	71131505	15064	34.79	4740	4790	4650	6120	3305	4715	4721.95	0.53	0	713	4875	4795	4720	4640	4565	4757	4602	49	1405	500	3200	5	1	9660000	455	-9.25	3.18	12	0.16	-510.00	1484.00	7110	20230302	-33.68	4140	20230822	13.89	7110	-33.68	20230302	4140	13.89	20230822	7110	-33.68	20230302	4140	13.89	20230822	0.35	N	317120	500	49 억		51072	N	N	0	N	00	N
89	20231214	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-5	5	-0.11	29988725	6365	14.70	4740	4790	4650	6120	3305	4715	4711.50	0.53	0	575	4875	4795	4720	4640	4565	4757	4602	49	1405	500	3200	5	1	9660000	455	-9.24	3.17	12	0.07	-510.00	1484.00	7110	20230302	-33.76	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7110	-33.76	20230302	4140	13.77	20230822	0.35	N	317120	500	49 억		51072	N	N	0	N	00	N
90	20231213	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	30	2	0.64	204332345	43208	89.64	4745	4800	4645	6090	3280	4685	4729.04	0.60	0	-7155	5008	4846	4738	4576	4468	4927	4657	49	1405	500	3180	5	1	9660000	455	-9.25	3.18	12	0.45	-510.00	1484.00	7110	20230302	-33.68	4140	20230822	13.89	7110	-33.68	20230302	4140	13.89	20230822	7110	-33.68	20230302	4140	13.89	20230822	0.35	N	317120	500	49 억		58222	N	N	0	N	00	N
91	20231213	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	20	2	0.43	188909680	39927	82.84	4745	4800	4645	6090	3280	4685	4731.38	0.60	0	-7272	5008	4846	4738	4576	4468	4927	4657	49	1405	500	3180	5	1	9660000	455	-9.23	3.17	12	0.41	-510.00	1484.00	7110	20230302	-33.83	4140	20230822	13.65	7110	-33.83	20230302	4140	13.65	20230822	7110	-33.83	20230302	4140	13.65	20230822	0.35	N	317120	500	49 억		58222	N	N	0	N	00	N
92	20231213	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	45	2	0.96	167861930	35472	73.59	4745	4800	4645	6090	3280	4685	4732.24	0.60	0	-7392	5008	4846	4738	4576	4468	4927	4657	49	1405	500	3180	5	1	9660000	457	-9.27	3.19	12	0.37	-510.00	1484.00	7110	20230302	-33.47	4140	20230822	14.25	7110	-33.47	20230302	4140	14.25	20230822	7110	-33.47	20230302	4140	14.25	20230822	0.35	N	317120	500	49 억		58222	N	N	0	N	00	N
93	20231213	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	25	2	0.53	158376330	33461	69.42	4745	4800	4645	6090	3280	4685	4733.16	0.60	0	-7277	5008	4846	4738	4576	4468	4927	4657	49	1405	500	3180	5	1	9660000	455	-9.24	3.17	12	0.35	-510.00	1484.00	7110	20230302	-33.76	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7110	-33.76	20230302	4140	13.77	20230822	0.35	N	317120	500	49 억		58222	N	N	0	N	00	N
94	20231213	121105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	45	2	0.96	152512120	32218	66.84	4745	4800	4645	6090	3280	4685	4733.76	0.60	0	-7388	5008	4846	4738	4576	4468	4927	4657	49	1405	500	3180	5	1	9660000	457	-9.27	3.19	12	0.33	-510.00	1484.00	7110	20230302	-33.47	4140	20230822	14.25	7110	-33.47	20230302	4140	14.25	20230822	7110	-33.47	20230302	4140	14.25	20230822	0.35	N	317120	500	49 억		58222	N	N	0	N	00	N
95	20231213	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-10	5	-0.21	130290430	27533	57.12	4745	4800	4645	6090	3280	4685	4732.16	0.60	0	-5922	5008	4846	4738	4576	4468	4927	4657	49	1405	500	3180	5	1	9660000	452	-9.17	3.15	12	0.29	-510.00	1484.00	7110	20230302	-34.25	4140	20230822	12.92	7110	-34.25	20230302	4140	12.92	20230822	7110	-34.25	20230302	4140	12.92	20230822	0.35	N	317120	500	49 억		58222	N	N	0	N	00	N
96	20231213	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	5	2	0.11	118380065	24979	51.82	4745	4800	4690	6090	3280	4685	4739.18	0.60	0	-6033	5008	4846	4738	4576	4468	4927	4657	49	1405	500	3180	5	1	9660000	453	-9.20	3.16	12	0.26	-510.00	1484.00	7110	20230302	-34.04	4140	20230822	13.29	7110	-34.04	20230302	4140	13.29	20230822	7110	-34.04	20230302	4140	13.29	20230822	0.35	N	317120	500	49 억		58222	N	N	0	N	00	N
97	20231213	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	5	2	0.11	86484540	18218	37.80	4745	4800	4690	6090	3280	4685	4747.20	0.60	0	-3161	5008	4846	4738	4576	4468	4927	4657	49	1405	500	3180	5	1	9660000	453	-9.20	3.16	12	0.19	-510.00	1484.00	7110	20230302	-34.04	4140	20230822	13.29	7110	-34.04	20230302	4140	13.29	20230822	7110	-34.04	20230302	4140	13.29	20230822	0.35	N	317120	500	49 억		58222	N	N	0	N	00	N
98	20231212	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	45	2	0.97	222196205	46982	251.20	4635	4900	4630	6030	3250	4640	4729.44	0.61	0	-358	4766	4702	4656	4592	4546	4680	4570	49	1390	500	3150	5	1	9660000	453	-9.19	3.16	12	0.49	-510.00	1484.00	7110	20230302	-34.11	4140	20230822	13.16	7110	-34.11	20230302	4140	13.16	20230822	7110	-34.11	20230302	4140	13.16	20230822	0.35	N	317120	500	49 억		58532	N	N	0	N	00	N
99	20231212	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	10	2	0.22	220715810	46666	249.51	4635	4900	4630	6030	3250	4640	4729.69	0.61	0	-357	4766	4702	4656	4592	4546	4680	4570	49	1390	500	3150	5	1	9660000	449	-9.12	3.13	12	0.48	-510.00	1484.00	7110	20230302	-34.60	4140	20230822	12.32	7110	-34.60	20230302	4140	12.32	20230822	7110	-34.60	20230302	4140	12.32	20230822	0.35	N	317120	500	49 억		58532	N	N	0	N	00	N
100	20231212	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	30	2	0.65	184261125	38842	207.68	4635	4900	4630	6030	3250	4640	4743.86	0.61	0	-1034	4766	4702	4656	4592	4546	4680	4570	49	1390	500	3150	5	1	9660000	451	-9.16	3.15	12	0.40	-510.00	1484.00	7110	20230302	-34.32	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.35	N	317120	500	49 억		58532	N	N	0	N	00	N
101	20231212	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	70	2	1.51	176571290	37202	198.91	4635	4900	4630	6030	3250	4640	4746.28	0.61	0	-1055	4766	4702	4656	4592	4546	4680	4570	49	1390	500	3150	5	1	9660000	455	-9.24	3.17	12	0.39	-510.00	1484.00	7110	20230302	-33.76	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7110	-33.76	20230302	4140	13.77	20230822	0.35	N	317120	500	49 억		58532	N	N	0	N	00	N
102	20231212	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	50	2	1.08	34839865	7474	39.96	4635	4710	4630	6030	3250	4640	4661.48	0.61	0	5	4766	4702	4656	4592	4546	4680	4570	49	1390	500	3150	5	1	9660000	453	-9.20	3.16	12	0.08	-510.00	1484.00	7110	20230302	-34.04	4140	20230822	13.29	7110	-34.04	20230302	4140	13.29	20230822	7110	-34.04	20230302	4140	13.29	20230822	0.35	N	317120	500	49 억		58532	N	N	0	N	00	N
103	20231212	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	30	2	0.65	29863840	6410	34.27	4635	4710	4630	6030	3250	4640	4658.95	0.61	0	-22	4766	4702	4656	4592	4546	4680	4570	49	1390	500	3150	5	1	9660000	451	-9.16	3.15	12	0.07	-510.00	1484.00	7110	20230302	-34.32	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.35	N	317120	500	49 억		58532	N	N	0	N	00	N
104	20231212	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	0	3	0.00	22971160	4932	26.37	4635	4710	4630	6030	3250	4640	4657.58	0.61	0	-56	4766	4702	4656	4592	4546	4680	4570	49	1390	500	3150	5	1	9660000	448	-9.10	3.13	12	0.05	-510.00	1484.00	7110	20230302	-34.74	4140	20230822	12.08	7110	-34.74	20230302	4140	12.08	20230822	7110	-34.74	20230302	4140	12.08	20230822	0.35	N	317120	500	49 억		58532	N	N	0	N	00	N
105	20231212	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-10	5	-0.22	5970855	1288	6.89	4635	4640	4630	6030	3250	4640	4635.76	0.61	0	321	4766	4702	4656	4592	4546	4680	4570	49	1390	500	3150	5	1	9660000	447	-9.08	3.12	12	0.01	-510.00	1484.00	7110	20230302	-34.88	4140	20230822	11.84	7110	-34.88	20230302	4140	11.84	20230822	7110	-34.88	20230302	4140	11.84	20230822	0.35	N	317120	500	49 억		58532	N	N	0	N	00	N
106	20231211	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	70	2	1.53	87233605	18702	195.87	4660	4720	4610	5940	3200	4570	4664.40	0.58	698	3444	4696	4632	4586	4522	4476	4665	4555	49	1370	500	3100	5	1	9660000	448	-9.10	3.13	12	0.19	-510.00	1484.00	7110	20230302	-34.74	4140	20230822	12.08	7110	-34.74	20230302	4140	12.08	20230822	7110	-34.74	20230302	4140	12.08	20230822	0.68	N	317120	500	49 억		55755	N	N	0	N	00	N
107	20231211	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	100	2	2.19	83944840	17996	188.48	4660	4720	4610	5940	3200	4570	4664.64	0.58	698	3446	4696	4632	4586	4522	4476	4665	4555	49	1370	500	3100	5	1	9660000	451	-9.16	3.15	12	0.19	-510.00	1484.00	7110	20230302	-34.32	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.68	N	317120	500	49 억		55755	N	N	0	N	00	N
108	20231211	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	75	2	1.64	76444900	16379	171.54	4660	4720	4610	5940	3200	4570	4667.25	0.58	698	3456	4696	4632	4586	4522	4476	4665	4555	49	1370	500	3100	5	1	9660000	449	-9.11	3.13	12	0.17	-510.00	1484.00	7110	20230302	-34.67	4140	20230822	12.20	7110	-34.67	20230302	4140	12.20	20230822	7110	-34.67	20230302	4140	12.20	20230822	0.68	N	317120	500	49 억		55755	N	N	0	N	00	N
109	20231211	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	90	2	1.97	71738935	15369	160.97	4660	4720	4610	5940	3200	4570	4667.77	0.58	698	3693	4696	4632	4586	4522	4476	4665	4555	49	1370	500	3100	5	1	9660000	450	-9.14	3.14	12	0.16	-510.00	1484.00	7110	20230302	-34.46	4140	20230822	12.56	7110	-34.46	20230302	4140	12.56	20230822	7110	-34.46	20230302	4140	12.56	20230822	0.68	N	317120	500	49 억		55755	N	N	0	N	00	N
110	20231211	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	90	2	1.97	65161350	13956	146.17	4660	4720	4610	5940	3200	4570	4669.06	0.58	698	3706	4696	4632	4586	4522	4476	4665	4555	49	1370	500	3100	5	1	9660000	450	-9.14	3.14	12	0.14	-510.00	1484.00	7110	20230302	-34.46	4140	20230822	12.56	7110	-34.46	20230302	4140	12.56	20230822	7110	-34.46	20230302	4140	12.56	20230822	0.68	N	317120	500	49 억		55755	N	N	0	N	00	N
111	20231211	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	110	2	2.41	52675395	11296	118.31	4660	4720	4610	5940	3200	4570	4663.19	0.58	698	4018	4696	4632	4586	4522	4476	4665	4555	49	1370	500	3100	5	1	9660000	452	-9.18	3.15	12	0.12	-510.00	1484.00	7110	20230302	-34.18	4140	20230822	13.04	7110	-34.18	20230302	4140	13.04	20230822	7110	-34.18	20230302	4140	13.04	20230822	0.68	N	317120	500	49 억		55755	N	N	0	N	00	N
112	20231211	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	120	2	2.63	44974415	9650	101.07	4660	4720	4610	5940	3200	4570	4660.56	0.58	698	3748	4696	4632	4586	4522	4476	4665	4555	49	1370	500	3100	5	1	9660000	453	-9.20	3.16	12	0.10	-510.00	1484.00	7110	20230302	-34.04	4140	20230822	13.29	7110	-34.04	20230302	4140	13.29	20230822	7110	-34.04	20230302	4140	13.29	20230822	0.68	N	317120	500	49 억		55755	N	N	0	N	00	N
113	20231211	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	50	2	1.09	885885	191	2.00	4660	4660	4620	5940	3200	4570	4638.14	0.58	698	-63	4696	4632	4586	4522	4476	4665	4555	49	1370	500	3100	5	1	9660000	446	-9.06	3.11	12	0.00	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.68	N	317120	500	49 억		55755	N	N	0	N	00	N
114	20231208	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	25	2	0.55	43046185	9411	41.17	4555	4650	4540	5900	3185	4545	4574.04	0.58	0	-814	4681	4612	4566	4497	4451	4590	4475	49	1355	500	3090	5	1	9660000	441	-8.96	3.08	12	0.10	-510.00	1484.00	7110	20230302	-35.72	4140	20230822	10.39	7110	-35.72	20230302	4140	10.39	20230822	7110	-35.72	20230302	4140	10.39	20230822	0.66	N	317120	500	49 억		55755	N	N	0	N	00	N
115	20231208	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	20	2	0.44	40436295	8840	38.67	4555	4650	4540	5900	3185	4545	4574.24	0.58	0	-289	4681	4612	4566	4497	4451	4590	4475	49	1355	500	3090	5	1	9660000	441	-8.95	3.08	12	0.09	-510.00	1484.00	7110	20230302	-35.79	4140	20230822	10.27	7110	-35.79	20230302	4140	10.27	20230822	7110	-35.79	20230302	4140	10.27	20230822	0.66	N	317120	500	49 억		55755	N	N	0	N	00	N
116	20231208	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	50	2	1.10	34017455	7435	32.52	4555	4650	4540	5900	3185	4545	4575.31	0.58	0	-1242	4681	4612	4566	4497	4451	4590	4475	49	1355	500	3090	5	1	9660000	444	-9.01	3.10	12	0.08	-510.00	1484.00	7110	20230302	-35.37	4140	20230822	10.99	7110	-35.37	20230302	4140	10.99	20230822	7110	-35.37	20230302	4140	10.99	20230822	0.66	N	317120	500	49 억		55755	N	N	0	N	00	N
117	20231208	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	35	2	0.77	31535860	6895	30.16	4555	4650	4540	5900	3185	4545	4573.73	0.58	0	-793	4681	4612	4566	4497	4451	4590	4475	49	1355	500	3090	5	1	9660000	442	-8.98	3.09	12	0.07	-510.00	1484.00	7110	20230302	-35.58	4140	20230822	10.63	7110	-35.58	20230302	4140	10.63	20230822	7110	-35.58	20230302	4140	10.63	20230822	0.66	N	317120	500	49 억		55755	N	N	0	N	00	N
118	20231208	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	35	2	0.77	29982600	6555	28.67	4555	4650	4540	5900	3185	4545	4574.00	0.58	0	-793	4681	4612	4566	4497	4451	4590	4475	49	1355	500	3090	5	1	9660000	442	-8.98	3.09	12	0.07	-510.00	1484.00	7110	20230302	-35.58	4140	20230822	10.63	7110	-35.58	20230302	4140	10.63	20230822	7110	-35.58	20230302	4140	10.63	20230822	0.66	N	317120	500	49 억		55755	N	N	0	N	00	N
119	20231208	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	15	2	0.33	22100615	4833	21.14	4555	4650	4540	5900	3185	4545	4572.86	0.58	0	-679	4681	4612	4566	4497	4451	4590	4475	49	1355	500	3090	5	1	9660000	440	-8.94	3.07	12	0.05	-510.00	1484.00	7110	20230302	-35.86	4140	20230822	10.14	7110	-35.86	20230302	4140	10.14	20230822	7110	-35.86	20230302	4140	10.14	20230822	0.66	N	317120	500	49 억		55755	N	N	0	N	00	N
120	20231208	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	45	2	0.99	18657570	4079	17.84	4555	4650	4540	5900	3185	4545	4574.05	0.58	0	-680	4681	4612	4566	4497	4451	4590	4475	49	1355	500	3090	5	1	9660000	443	-9.00	3.09	12	0.04	-510.00	1484.00	7110	20230302	-35.44	4140	20230822	10.87	7110	-35.44	20230302	4140	10.87	20230822	7110	-35.44	20230302	4140	10.87	20230822	0.66	N	317120	500	49 억		55755	N	N	0	N	00	N
121	20231208	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	40	2	0.88	2997390	653	2.86	4555	4650	4555	5900	3185	4545	4590.18	0.58	0	-561	4681	4612	4566	4497	4451	4590	4475	49	1355	500	3090	5	1	9660000	443	-8.99	3.09	12	0.01	-510.00	1484.00	7110	20230302	-35.51	4140	20230822	10.75	7110	-35.51	20230302	4140	10.75	20230822	7110	-35.51	20230302	4140	10.75	20230822	0.66	N	317120	500	49 억		55755	N	N	0	N	00	N
122	20231207	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	-80	5	-1.73	104287975	22851	89.95	4630	4635	4520	6010	3240	4625	4563.91	0.54	0	3526	4728	4676	4628	4576	4528	4652	4552	49	1385	500	3140	5	1	9660000	439	-8.91	3.06	12	0.24	-510.00	1484.00	7110	20230302	-36.08	4140	20230822	9.78	7110	-36.08	20230302	4140	9.78	20230822	7110	-36.08	20230302	4140	9.78	20230822	0.66	N	317120	500	49 억		52279	N	N	0	N	00	N
123	20231207	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-70	5	-1.51	102766120	22516	88.64	4630	4635	4520	6010	3240	4625	4564.14	0.54	0	3548	4728	4676	4628	4576	4528	4652	4552	49	1385	500	3140	5	1	9660000	440	-8.93	3.07	12	0.23	-510.00	1484.00	7110	20230302	-35.94	4140	20230822	10.02	7110	-35.94	20230302	4140	10.02	20230822	7110	-35.94	20230302	4140	10.02	20230822	0.66	N	317120	500	49 억		52279	N	N	0	N	00	N
124	20231207	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-85	5	-1.84	85775385	18772	73.90	4630	4635	4520	6010	3240	4625	4569.33	0.54	0	3265	4728	4676	4628	4576	4528	4652	4552	49	1385	500	3140	5	1	9660000	439	-8.90	3.06	12	0.19	-510.00	1484.00	7110	20230302	-36.15	4140	20230822	9.66	7110	-36.15	20230302	4140	9.66	20230822	7110	-36.15	20230302	4140	9.66	20230822	0.66	N	317120	500	49 억		52279	N	N	0	N	00	N
125	20231207	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-70	5	-1.51	70382540	15386	60.57	4630	4635	4520	6010	3240	4625	4574.45	0.54	0	2081	4728	4676	4628	4576	4528	4652	4552	49	1385	500	3140	5	1	9660000	440	-8.93	3.07	12	0.16	-510.00	1484.00	7110	20230302	-35.94	4140	20230822	10.02	7110	-35.94	20230302	4140	10.02	20230822	7110	-35.94	20230302	4140	10.02	20230822	0.66	N	317120	500	49 억		52279	N	N	0	N	00	N
126	20231207	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-65	5	-1.41	52403450	11448	45.07	4630	4635	4520	6010	3240	4625	4577.52	0.54	0	-188	4728	4676	4628	4576	4528	4652	4552	49	1385	500	3140	5	1	9660000	440	-8.94	3.07	12	0.12	-510.00	1484.00	7110	20230302	-35.86	4140	20230822	10.14	7110	-35.86	20230302	4140	10.14	20230822	7110	-35.86	20230302	4140	10.14	20230822	0.66	N	317120	500	49 억		52279	N	N	0	N	00	N
127	20231207	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-65	5	-1.41	37435310	8160	32.12	4630	4635	4550	6010	3240	4625	4587.66	0.54	0	-599	4728	4676	4628	4576	4528	4652	4552	49	1385	500	3140	5	1	9660000	440	-8.94	3.07	12	0.08	-510.00	1484.00	7110	20230302	-35.86	4140	20230822	10.14	7110	-35.86	20230302	4140	10.14	20230822	7110	-35.86	20230302	4140	10.14	20230822	0.66	N	317120	500	49 억		52279	N	N	0	N	00	N
128	20231207	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-15	5	-0.32	26968425	5872	23.12	4630	4635	4550	6010	3240	4625	4592.72	0.54	0	-409	4728	4676	4628	4576	4528	4652	4552	49	1385	500	3140	5	1	9660000	445	-9.04	3.11	12	0.06	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.66	N	317120	500	49 억		52279	N	N	0	N	00	N
129	20231207	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	5	2	0.11	3203510	692	2.72	4630	4635	4625	6010	3240	4625	4629.35	0.54	0	-10	4728	4676	4628	4576	4528	4652	4552	49	1385	500	3140	5	1	9660000	447	-9.08	3.12	12	0.01	-510.00	1484.00	7110	20230302	-34.88	4140	20230822	11.84	7110	-34.88	20230302	4140	11.84	20230822	7110	-34.88	20230302	4140	11.84	20230822	0.66	N	317120	500	49 억		52279	N	N	0	N	00	N
130	20231206	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-55	5	-1.18	117165635	25300	134.30	4680	4680	4580	6080	3280	4680	4631.06	0.54	0	1034	4930	4805	4735	4610	4540	4770	4575	49	1400	500	3180	5	1	9660000	447	-9.07	3.12	12	0.26	-510.00	1484.00	7110	20230302	-34.95	4140	20230822	11.71	7110	-34.95	20230302	4140	11.71	20230822	7110	-34.95	20230302	4140	11.71	20230822	0.65	N	317120	500	49 억		52064	N	N	0	N	00	N
131	20231206	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-65	5	-1.39	111371400	24046	127.64	4680	4680	4580	6080	3280	4680	4631.60	0.54	0	1484	4930	4805	4735	4610	4540	4770	4575	49	1400	500	3180	5	1	9660000	446	-9.05	3.11	12	0.25	-510.00	1484.00	7110	20230302	-35.09	4140	20230822	11.47	7110	-35.09	20230302	4140	11.47	20230822	7110	-35.09	20230302	4140	11.47	20230822	0.65	N	317120	500	49 억		52064	N	N	0	N	00	N
132	20231206	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-30	5	-0.64	96367360	20784	110.32	4680	4680	4600	6080	3280	4680	4636.61	0.54	0	1103	4930	4805	4735	4610	4540	4770	4575	49	1400	500	3180	5	1	9660000	449	-9.12	3.13	12	0.22	-510.00	1484.00	7110	20230302	-34.60	4140	20230822	12.32	7110	-34.60	20230302	4140	12.32	20230822	7110	-34.60	20230302	4140	12.32	20230822	0.65	N	317120	500	49 억		52064	N	N	0	N	00	N
133	20231206	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-50	5	-1.07	78462655	16901	89.71	4680	4680	4605	6080	3280	4680	4642.49	0.54	0	840	4930	4805	4735	4610	4540	4770	4575	49	1400	500	3180	5	1	9660000	447	-9.08	3.12	12	0.17	-510.00	1484.00	7110	20230302	-34.88	4140	20230822	11.84	7110	-34.88	20230302	4140	11.84	20230822	7110	-34.88	20230302	4140	11.84	20230822	0.65	N	317120	500	49 억		52064	N	N	0	N	00	N
134	20231206	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-20	5	-0.43	35236305	7557	40.11	4680	4680	4615	6080	3280	4680	4662.74	0.54	0	848	4930	4805	4735	4610	4540	4770	4575	49	1400	500	3180	5	1	9660000	450	-9.14	3.14	12	0.08	-510.00	1484.00	7110	20230302	-34.46	4140	20230822	12.56	7110	-34.46	20230302	4140	12.56	20230822	7110	-34.46	20230302	4140	12.56	20230822	0.65	N	317120	500	49 억		52064	N	N	0	N	00	N
135	20231206	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-10	5	-0.21	32088415	6882	36.53	4680	4680	4615	6080	3280	4680	4662.66	0.54	0	848	4930	4805	4735	4610	4540	4770	4575	49	1400	500	3180	5	1	9660000	451	-9.16	3.15	12	0.07	-510.00	1484.00	7110	20230302	-34.32	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.65	N	317120	500	49 억		52064	N	N	0	N	00	N
136	20231206	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-10	5	-0.21	9760730	2093	11.11	4680	4680	4625	6080	3280	4680	4663.51	0.54	0	-207	4930	4805	4735	4610	4540	4770	4575	49	1400	500	3180	5	1	9660000	451	-9.16	3.15	12	0.02	-510.00	1484.00	7110	20230302	-34.32	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.65	N	317120	500	49 억		52064	N	N	0	N	00	N
137	20231206	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	0	3	0.00	4083230	877	4.66	4680	4680	4625	6080	3280	4680	4655.91	0.54	0	273	4930	4805	4735	4610	4540	4770	4575	49	1400	500	3180	5	1	9660000	452	-9.18	3.15	12	0.01	-510.00	1484.00	7110	20230302	-34.18	4140	20230822	13.04	7110	-34.18	20230302	4140	13.04	20230822	7110	-34.18	20230302	4140	13.04	20230822	0.65	N	317120	500	49 억		52064	N	N	0	N	00	N
138	20231205	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-120	5	-2.50	89168270	18825	62.47	4725	4860	4665	6240	3360	4800	4736.69	0.60	0	-5913	4960	4880	4800	4720	4640	4840	4680	49	1440	500	3260	5	1	9660000	452	-9.18	3.15	12	0.19	-510.00	1484.00	7110	20230302	-34.18	4140	20230822	13.04	7110	-34.18	20230302	4140	13.04	20230822	7110	-34.18	20230302	4140	13.04	20230822	0.66	N	317120	500	49 억		58353	N	N	0	N	00	N
139	20231205	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-110	5	-2.29	79378070	16735	55.53	4725	4860	4665	6240	3360	4800	4743.24	0.60	0	-5886	4960	4880	4800	4720	4640	4840	4680	49	1440	500	3260	5	1	9660000	453	-9.20	3.16	12	0.17	-510.00	1484.00	7110	20230302	-34.04	4140	20230822	13.29	7110	-34.04	20230302	4140	13.29	20230822	7110	-34.04	20230302	4140	13.29	20230822	0.66	N	317120	500	49 억		58353	N	N	0	N	00	N
140	20231205	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-75	5	-1.56	53103305	11141	36.97	4725	4860	4705	6240	3360	4800	4766.48	0.60	0	-3468	4960	4880	4800	4720	4640	4840	4680	49	1440	500	3260	5	1	9660000	456	-9.26	3.18	12	0.12	-510.00	1484.00	7110	20230302	-33.54	4140	20230822	14.13	7110	-33.54	20230302	4140	14.13	20230822	7110	-33.54	20230302	4140	14.13	20230822	0.66	N	317120	500	49 억		58353	N	N	0	N	00	N
141	20231205	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-65	5	-1.35	46759405	9800	32.52	4725	4860	4705	6240	3360	4800	4771.37	0.60	0	-3113	4960	4880	4800	4720	4640	4840	4680	49	1440	500	3260	5	1	9660000	457	-9.28	3.19	12	0.10	-510.00	1484.00	7110	20230302	-33.40	4140	20230822	14.37	7110	-33.40	20230302	4140	14.37	20230822	7110	-33.40	20230302	4140	14.37	20230822	0.66	N	317120	500	49 억		58353	N	N	0	N	00	N
142	20231205	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-5	5	-0.10	36015350	7534	25.00	4725	4860	4705	6240	3360	4800	4780.38	0.60	0	-2829	4960	4880	4800	4720	4640	4840	4680	49	1440	500	3260	5	1	9660000	463	-9.40	3.23	12	0.08	-510.00	1484.00	7110	20230302	-32.56	4140	20230822	15.82	7110	-32.56	20230302	4140	15.82	20230822	7110	-32.56	20230302	4140	15.82	20230822	0.66	N	317120	500	49 억		58353	N	N	0	N	00	N
143	20231205	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-5	5	-0.10	35718060	7472	24.80	4725	4860	4705	6240	3360	4800	4780.25	0.60	0	-2769	4960	4880	4800	4720	4640	4840	4680	49	1440	500	3260	5	1	9660000	463	-9.40	3.23	12	0.08	-510.00	1484.00	7110	20230302	-32.56	4140	20230822	15.82	7110	-32.56	20230302	4140	15.82	20230822	7110	-32.56	20230302	4140	15.82	20230822	0.66	N	317120	500	49 억		58353	N	N	0	N	00	N
144	20231205	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-30	5	-0.62	17098335	3592	11.92	4725	4860	4705	6240	3360	4800	4760.12	0.60	0	299	4960	4880	4800	4720	4640	4840	4680	49	1440	500	3260	5	1	9660000	461	-9.35	3.21	12	0.04	-510.00	1484.00	7110	20230302	-32.91	4140	20230822	15.22	7110	-32.91	20230302	4140	15.22	20230822	7110	-32.91	20230302	4140	15.22	20230822	0.66	N	317120	500	49 억		58353	N	N	0	N	00	N
145	20231205	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-40	5	-0.83	2430560	514	1.71	4725	4760	4705	6240	3360	4800	4728.72	0.60	0	-200	4960	4880	4800	4720	4640	4840	4680	49	1440	500	3260	5	1	9660000	460	-9.33	3.21	12	0.01	-510.00	1484.00	7110	20230302	-33.05	4140	20230822	14.98	7110	-33.05	20230302	4140	14.98	20230822	7110	-33.05	20230302	4140	14.98	20230822	0.66	N	317120	500	49 억		58353	N	N	0	N	00	N
146	20231204	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-30	5	-0.62	143296520	30114	111.86	4860	4880	4720	6270	3385	4830	4758.38	0.64	0	-3756	4953	4891	4848	4786	4743	4870	4765	49	1440	500	3280	5	1	9660000	464	-9.41	3.23	12	0.31	-510.00	1484.00	7110	20230302	-32.49	4140	20230822	15.94	7110	-32.49	20230302	4140	15.94	20230822	7110	-32.49	20230302	4140	15.94	20230822	0.65	N	317120	500	49 억		62143	N	N	0	N	00	N
147	20231204	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-55	5	-1.14	139109340	29240	108.62	4860	4880	4720	6270	3385	4830	4757.50	0.64	0	-3690	4953	4891	4848	4786	4743	4870	4765	49	1440	500	3280	5	1	9660000	461	-9.36	3.22	12	0.30	-510.00	1484.00	7110	20230302	-32.84	4140	20230822	15.34	7110	-32.84	20230302	4140	15.34	20230822	7110	-32.84	20230302	4140	15.34	20230822	0.65	N	317120	500	49 억		62143	N	N	0	N	00	N
148	20231204	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-95	5	-1.97	122411095	25716	95.53	4860	4880	4720	6270	3385	4830	4760.11	0.64	0	-3716	4953	4891	4848	4786	4743	4870	4765	49	1440	500	3280	5	1	9660000	457	-9.28	3.19	12	0.27	-510.00	1484.00	7110	20230302	-33.40	4140	20230822	14.37	7110	-33.40	20230302	4140	14.37	20230822	7110	-33.40	20230302	4140	14.37	20230822	0.65	N	317120	500	49 억		62143	N	N	0	N	00	N
149	20231204	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-80	5	-1.66	117732080	24729	91.86	4860	4880	4720	6270	3385	4830	4760.89	0.64	0	-3584	4953	4891	4848	4786	4743	4870	4765	49	1440	500	3280	5	1	9660000	459	-9.31	3.20	12	0.26	-510.00	1484.00	7110	20230302	-33.19	4140	20230822	14.73	7110	-33.19	20230302	4140	14.73	20230822	7110	-33.19	20230302	4140	14.73	20230822	0.65	N	317120	500	49 억		62143	N	N	0	N	00	N
150	20231204	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-95	5	-1.97	110910640	23290	86.52	4860	4880	4720	6270	3385	4830	4762.16	0.64	0	-3574	4953	4891	4848	4786	4743	4870	4765	49	1440	500	3280	5	1	9660000	457	-9.28	3.19	12	0.24	-510.00	1484.00	7110	20230302	-33.40	4140	20230822	14.37	7110	-33.40	20230302	4140	14.37	20230822	7110	-33.40	20230302	4140	14.37	20230822	0.65	N	317120	500	49 억		62143	N	N	0	N	00	N
151	20231204	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-105	5	-2.17	95934545	20126	74.76	4860	4880	4720	6270	3385	4830	4766.70	0.64	0	-4091	4953	4891	4848	4786	4743	4870	4765	49	1440	500	3280	5	1	9660000	456	-9.26	3.18	12	0.21	-510.00	1484.00	7110	20230302	-33.54	4140	20230822	14.13	7110	-33.54	20230302	4140	14.13	20230822	7110	-33.54	20230302	4140	14.13	20230822	0.65	N	317120	500	49 억		62143	N	N	0	N	00	N
152	20231204	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-70	5	-1.45	61505400	12850	47.73	4860	4880	4730	6270	3385	4830	4786.41	0.64	0	-4398	4953	4891	4848	4786	4743	4870	4765	49	1440	500	3280	5	1	9660000	460	-9.33	3.21	12	0.13	-510.00	1484.00	7110	20230302	-33.05	4140	20230822	14.98	7110	-33.05	20230302	4140	14.98	20230822	7110	-33.05	20230302	4140	14.98	20230822	0.65	N	317120	500	49 억		62143	N	N	0	N	00	N
153	20231204	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	-45	5	-0.93	17195670	3562	13.23	4860	4880	4785	6270	3385	4830	4827.53	0.64	0	-2064	4953	4891	4848	4786	4743	4870	4765	49	1440	500	3280	5	1	9660000	462	-9.38	3.22	12	0.04	-510.00	1484.00	7110	20230302	-32.70	4140	20230822	15.58	7110	-32.70	20230302	4140	15.58	20230822	7110	-32.70	20230302	4140	15.58	20230822	0.65	N	317120	500	49 억		62143	N	N	0	N	00	N
154	20231201	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-30	5	-0.62	129403970	26762	12.69	4910	4910	4805	6310	3405	4860	4835.37	0.63	0	927	5370	5115	4945	4690	4520	5242	4817	49	1450	500	3300	5	1	9660000	467	-9.47	3.25	12	0.28	-510.00	1484.00	7110	20230302	-32.07	4140	20230822	16.67	7110	-32.07	20230302	4140	16.67	20230822	7110	-32.07	20230302	4140	16.67	20230822	0.65	N	317120	500	49 억		61185	N	N	0	N	00	N
155	20231201	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-30	5	-0.62	123074060	25452	12.07	4910	4910	4805	6310	3405	4860	4835.53	0.63	0	967	5370	5115	4945	4690	4520	5242	4817	49	1450	500	3300	5	1	9660000	467	-9.47	3.25	12	0.26	-510.00	1484.00	7110	20230302	-32.07	4140	20230822	16.67	7110	-32.07	20230302	4140	16.67	20230822	7110	-32.07	20230302	4140	16.67	20230822	0.65	N	317120	500	49 억		61185	N	N	0	N	00	N
156	20231201	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-10	5	-0.21	112217185	23207	11.01	4910	4910	4805	6310	3405	4860	4835.49	0.63	0	987	5370	5115	4945	4690	4520	5242	4817	49	1450	500	3300	5	1	9660000	469	-9.51	3.27	12	0.24	-510.00	1484.00	7110	20230302	-31.79	4140	20230822	17.15	7110	-31.79	20230302	4140	17.15	20230822	7110	-31.79	20230302	4140	17.15	20230822	0.65	N	317120	500	49 억		61185	N	N	0	N	00	N
157	20231201	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-25	5	-0.51	103648745	21435	10.16	4910	4910	4805	6310	3405	4860	4835.49	0.63	0	968	5370	5115	4945	4690	4520	5242	4817	49	1450	500	3300	5	1	9660000	467	-9.48	3.26	12	0.22	-510.00	1484.00	7110	20230302	-32.00	4140	20230822	16.79	7110	-32.00	20230302	4140	16.79	20230822	7110	-32.00	20230302	4140	16.79	20230822	0.65	N	317120	500	49 억		61185	N	N	0	N	00	N
158	20231201	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-10	5	-0.21	86253780	17839	8.46	4910	4910	4805	6310	3405	4860	4835.12	0.63	0	864	5370	5115	4945	4690	4520	5242	4817	49	1450	500	3300	5	1	9660000	469	-9.51	3.27	12	0.18	-510.00	1484.00	7110	20230302	-31.79	4140	20230822	17.15	7110	-31.79	20230302	4140	17.15	20230822	7110	-31.79	20230302	4140	17.15	20230822	0.65	N	317120	500	49 억		61185	N	N	0	N	00	N
159	20231201	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	15	2	0.31	66899465	13836	6.56	4910	4910	4805	6310	3405	4860	4835.17	0.63	0	821	5370	5115	4945	4690	4520	5242	4817	49	1450	500	3300	5	1	9660000	471	-9.56	3.29	12	0.14	-510.00	1484.00	7110	20230302	-31.43	4140	20230822	17.75	7110	-31.43	20230302	4140	17.75	20230822	7110	-31.43	20230302	4140	17.75	20230822	0.65	N	317120	500	49 억		61185	N	N	0	N	00	N
160	20231201	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-25	5	-0.51	43865555	9066	4.30	4910	4910	4810	6310	3405	4860	4838.47	0.63	0	-1159	5370	5115	4945	4690	4520	5242	4817	49	1450	500	3300	5	1	9660000	467	-9.48	3.26	12	0.09	-510.00	1484.00	7110	20230302	-32.00	4140	20230822	16.79	7110	-32.00	20230302	4140	16.79	20230822	7110	-32.00	20230302	4140	16.79	20230822	0.65	N	317120	500	49 억		61185	N	N	0	N	00	N
161	20231201	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-15	5	-0.31	12891960	2648	1.26	4910	4910	4840	6310	3405	4860	4868.57	0.63	0	144	5370	5115	4945	4690	4520	5242	4817	49	1450	500	3300	5	1	9660000	468	-9.50	3.26	12	0.03	-510.00	1484.00	7110	20230302	-31.86	4140	20230822	17.03	7110	-31.86	20230302	4140	17.03	20230822	7110	-31.86	20230302	4140	17.03	20230822	0.65	N	317120	500	49 억		61185	N	N	0	N	00	N