KissMeData/355690/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	161319	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18470	2350	2	14.58	46090946090	2426101	3455.59	16080	20150	16070	20950	11290	16120	19014.97	0.23	5323	7306	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	995	-10.73	37.31	06	45.04	-1721.00	495.00	59500	20231201	-68.96	16010	20231227	15.37	59500	-68.96	20231201	16010	15.37	20231227	59500	-68.96	20231201	16010	15.37	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
3	20231229	151307	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18470	2350	2	14.58	46090946090	2426101	3455.59	16080	20150	16070	20950	11290	16120	19014.97	0.23	5323	7306	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	995	-10.73	37.31	06	45.04	-1721.00	495.00	59500	20231201	-68.96	16010	20231227	15.37	59500	-68.96	20231201	16010	15.37	20231227	59500	-68.96	20231201	16010	15.37	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
4	20231229	141304	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18470	2350	2	14.58	46090946090	2426101	3455.59	16080	20150	16070	20950	11290	16120	19014.97	0.23	5323	7306	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	995	-10.73	37.31	06	45.04	-1721.00	495.00	59500	20231201	-68.96	16010	20231227	15.37	59500	-68.96	20231201	16010	15.37	20231227	59500	-68.96	20231201	16010	15.37	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
5	20231229	131306	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18470	2350	2	14.58	46090946090	2426101	3455.59	16080	20150	16070	20950	11290	16120	19014.97	0.23	5323	7306	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	995	-10.73	37.31	06	45.04	-1721.00	495.00	59500	20231201	-68.96	16010	20231227	15.37	59500	-68.96	20231201	16010	15.37	20231227	59500	-68.96	20231201	16010	15.37	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
6	20231229	121309	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18470	2350	2	14.58	46090946090	2426101	3455.59	16080	20150	16070	20950	11290	16120	19014.97	0.23	5323	7306	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	995	-10.73	37.31	06	45.04	-1721.00	495.00	59500	20231201	-68.96	16010	20231227	15.37	59500	-68.96	20231201	16010	15.37	20231227	59500	-68.96	20231201	16010	15.37	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
7	20231229	111209	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18470	2350	2	14.58	46090946090	2426101	3455.59	16080	20150	16070	20950	11290	16120	19014.97	0.23	5323	7306	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	995	-10.73	37.31	06	45.04	-1721.00	495.00	59500	20231201	-68.96	16010	20231227	15.37	59500	-68.96	20231201	16010	15.37	20231227	59500	-68.96	20231201	16010	15.37	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
8	20231229	101222	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18470	2350	2	14.58	46090946090	2426101	3455.59	16080	20150	16070	20950	11290	16120	19014.97	0.23	5323	7306	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	995	-10.73	37.31	06	45.04	-1721.00	495.00	59500	20231201	-68.96	16010	20231227	15.37	59500	-68.96	20231201	16010	15.37	20231227	59500	-68.96	20231201	16010	15.37	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
9	20231229	091221	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18470	2350	2	14.58	46090946090	2426101	3455.59	16080	20150	16070	20950	11290	16120	19014.97	0.23	5323	7306	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	995	-10.73	37.31	06	45.04	-1721.00	495.00	59500	20231201	-68.96	16010	20231227	15.37	59500	-68.96	20231201	16010	15.37	20231227	59500	-68.96	20231201	16010	15.37	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
10	20231228	161208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18470	2350	2	14.58	45405407800	2388258	3401.69	16080	20150	16070	20950	11290	16120	19014.97	0.14	0	7306	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	995	-10.73	37.31	06	44.34	-1721.00	495.00	59500	20231201	-68.96	16010	20231227	15.37	59500	-68.96	20231201	16010	15.37	20231227	59500	-68.96	20231201	16010	15.37	20231227	0.00	N	355690	500	26 억		7310	N	N	0	N	00	N
11	20231228	151218	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18820	2700	2	16.75	42834660390	2248895	3203.19	16080	20150	16070	20950	11290	16120	19047.02	0.14	0	-1229	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	1014	-10.94	38.02	06	41.75	-1721.00	495.00	59500	20231201	-68.37	16010	20231227	17.55	59500	-68.37	20231201	16010	17.55	20231227	59500	-68.37	20231201	16010	17.55	20231227	0.00	N	355690	500	26 억		7310	N	N	0	N	00	N
12	20231228	141213	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18410	2290	2	14.21	6572198140	374793	533.83	16080	18500	16070	20950	11290	16120	17535.65	0.14	0	0	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	992	-10.70	37.19	06	6.96	-1721.00	495.00	59500	20231201	-69.06	16010	20231227	14.99	59500	-69.06	20231201	16010	14.99	20231227	59500	-69.06	20231201	16010	14.99	20231227	0.00	N	355690	500	26 억		7310	N	N	0	N	00	N
13	20231228	131207	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16490	370	2	2.30	891716770	54648	77.84	16080	16590	16070	20950	11290	16120	16317.57	0.14	0	3877	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	888	-9.58	33.31	06	1.01	-1721.00	495.00	59500	20231201	-72.29	16010	20231227	3.00	59500	-72.29	20231201	16010	3.00	20231227	59500	-72.29	20231201	16010	3.00	20231227	0.00	N	355690	500	26 억		7310	N	N	0	N	00	N
14	20231228	121211	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16580	460	2	2.85	753814880	46277	65.91	16080	16580	16070	20950	11290	16120	16289.30	0.14	0	4105	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	893	-9.63	33.49	06	0.86	-1721.00	495.00	59500	20231201	-72.13	16010	20231227	3.56	59500	-72.13	20231201	16010	3.56	20231227	59500	-72.13	20231201	16010	3.56	20231227	0.00	N	355690	500	26 억		7310	N	N	0	N	00	N
15	20231228	111215	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16250	130	2	0.81	484083800	29855	42.52	16080	16340	16070	20950	11290	16120	16214.59	0.14	0	798	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	875	-9.44	32.83	06	0.55	-1721.00	495.00	59500	20231201	-72.69	16010	20231227	1.50	59500	-72.69	20231201	16010	1.50	20231227	59500	-72.69	20231201	16010	1.50	20231227	0.00	N	355690	500	26 억		7310	N	N	0	N	00	N
16	20231228	101209	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16110	-10	5	-0.06	187422840	11597	16.52	16080	16340	16070	20950	11290	16120	16161.42	0.14	0	756	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	868	-9.36	32.55	06	0.22	-1721.00	495.00	59500	20231201	-72.92	16010	20231227	0.62	59500	-72.92	20231201	16010	0.62	20231227	59500	-72.92	20231201	16010	0.62	20231227	0.00	N	355690	500	26 억		7310	N	N	0	N	00	N
17	20231228	091228	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16290	170	2	1.05	66848260	4132	5.89	16080	16340	16080	20950	11290	16120	16178.60	0.14	0	623	16873	16496	16253	15876	15633	16685	16065	27	4830	500	11280	10	1	5386160	877	-9.47	32.91	06	0.08	-1721.00	495.00	59500	20231201	-72.62	16010	20231227	1.75	59500	-72.62	20231201	16010	1.75	20231227	59500	-72.62	20231201	16010	1.75	20231227	0.00	N	355690	500	26 억		7310	N	N	0	N	00	N
18	20231227	161156	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16120	-50	5	-0.31	1076333110	66293	70.98	16010	16630	16010	21000	11320	16170	16236.64	0.06	0	4023	17570	16870	16520	15820	15470	16695	15645	27	4830	500	11310	10	1	5386160	868	-9.37	32.57	06	1.23	-1721.00	495.00	59500	20231201	-72.91	16010	20231227	0.69	59500	-72.91	20231201	16010	0.69	20231227	59500	-72.91	20231201	16010	0.69	20231227	0.00	N	355690	500	26 억		3355	N	N	0	N	00	N
19	20231227	151214	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16110	-60	5	-0.37	962109110	59206	63.40	16010	16630	16010	21000	11320	16170	16250.21	0.06	0	3327	17570	16870	16520	15820	15470	16695	15645	27	4830	500	11310	10	1	5386160	868	-9.36	32.55	06	1.10	-1721.00	495.00	59500	20231201	-72.92	16010	20231227	0.62	59500	-72.92	20231201	16010	0.62	20231227	59500	-72.92	20231201	16010	0.62	20231227	0.00	N	355690	500	26 억		3355	N	N	0	N	00	N
20	20231227	141206	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16190	20	2	0.12	857133470	52713	56.44	16010	16630	16010	21000	11320	16170	16260.39	0.06	0	2745	17570	16870	16520	15820	15470	16695	15645	27	4830	500	11310	10	1	5386160	872	-9.41	32.71	06	0.98	-1721.00	495.00	59500	20231201	-72.79	16010	20231227	1.12	59500	-72.79	20231201	16010	1.12	20231227	59500	-72.79	20231201	16010	1.12	20231227	0.00	N	355690	500	26 억		3355	N	N	0	N	00	N
21	20231227	131159	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16170	0	3	0.00	765839910	47066	50.40	16010	16630	16010	21000	11320	16170	16271.63	0.06	0	2363	17570	16870	16520	15820	15470	16695	15645	27	4830	500	11310	10	1	5386160	871	-9.40	32.67	06	0.87	-1721.00	495.00	59500	20231201	-72.82	16010	20231227	1.00	59500	-72.82	20231201	16010	1.00	20231227	59500	-72.82	20231201	16010	1.00	20231227	0.00	N	355690	500	26 억		3355	N	N	0	N	00	N
22	20231227	121200	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16350	180	2	1.11	703440100	43230	46.29	16010	16630	16010	21000	11320	16170	16272.05	0.06	0	2077	17570	16870	16520	15820	15470	16695	15645	27	4830	500	11310	10	1	5386160	881	-9.50	33.03	06	0.80	-1721.00	495.00	59500	20231201	-72.52	16010	20231227	2.12	59500	-72.52	20231201	16010	2.12	20231227	59500	-72.52	20231201	16010	2.12	20231227	0.00	N	355690	500	26 억		3355	N	N	0	N	00	N
23	20231227	111211	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16190	20	2	0.12	608669960	37396	40.04	16010	16630	16010	21000	11320	16170	16276.36	0.06	0	2517	17570	16870	16520	15820	15470	16695	15645	27	4830	500	11310	10	1	5386160	872	-9.41	32.71	06	0.69	-1721.00	495.00	59500	20231201	-72.79	16010	20231227	1.12	59500	-72.79	20231201	16010	1.12	20231227	59500	-72.79	20231201	16010	1.12	20231227	0.00	N	355690	500	26 억		3355	N	N	0	N	00	N
24	20231227	101208	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16480	310	2	1.92	458497010	28180	30.17	16010	16630	16010	21000	11320	16170	16270.33	0.06	0	2082	17570	16870	16520	15820	15470	16695	15645	27	4830	500	11310	10	1	5386160	888	-9.58	33.29	06	0.52	-1721.00	495.00	59500	20231201	-72.30	16010	20231227	2.94	59500	-72.30	20231201	16010	2.94	20231227	59500	-72.30	20231201	16010	2.94	20231227	0.00	N	355690	500	26 억		3355	N	N	0	N	00	N
25	20231227	091211	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16270	100	2	0.62	103068820	6394	6.85	16010	16380	16010	21000	11320	16170	16119.55	0.06	0	422	17570	16870	16520	15820	15470	16695	15645	27	4830	500	11310	10	1	5386160	876	-9.45	32.87	06	0.12	-1721.00	495.00	59500	20231201	-72.66	16010	20231227	1.62	59500	-72.66	20231201	16010	1.62	20231227	59500	-72.66	20231201	16010	1.62	20231227	0.00	N	355690	500	26 억		3355	N	N	0	N	00	N
26	20231226	161209	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16170	-570	5	-3.41	1494757190	90496	77.81	16850	17220	16170	21750	11720	16740	16520.09	0.06	0	75	17766	17252	16986	16472	16206	17120	16340	27	5010	500	11710	10	1	5386160	871	-9.40	32.67	06	1.68	-1721.00	495.00	59500	20231201	-72.82	16170	20231226	0.00	59500	-72.82	20231201	16170	0.00	20231226	59500	-72.82	20231201	16170	0.00	20231226	0.00	N	355690	500	26 억		3280	N	N	0	N	00	N
27	20231226	151209	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16200	-540	5	-3.23	1434070560	86745	74.59	16850	17220	16180	21750	11720	16740	16532.02	0.06	0	136	17766	17252	16986	16472	16206	17120	16340	27	5010	500	11710	10	1	5386160	873	-9.41	32.73	06	1.61	-1721.00	495.00	59500	20231201	-72.77	16180	20231226	0.12	59500	-72.77	20231201	16180	0.12	20231226	59500	-72.77	20231201	16180	0.12	20231226	0.00	N	355690	500	26 억		3280	N	N	0	N	00	N
28	20231226	141211	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16300	-440	5	-2.63	1163556380	70077	60.26	16850	17220	16260	21750	11720	16740	16603.97	0.06	0	-106	17766	17252	16986	16472	16206	17120	16340	27	5010	500	11710	10	1	5386160	878	-9.47	32.93	06	1.30	-1721.00	495.00	59500	20231201	-72.61	16260	20231226	0.25	59500	-72.61	20231201	16260	0.25	20231226	59500	-72.61	20231201	16260	0.25	20231226	0.00	N	355690	500	26 억		3280	N	N	0	N	00	N
29	20231226	131210	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16430	-310	5	-1.85	881170910	52788	45.39	16850	17220	16340	21750	11720	16740	16692.64	0.06	0	-106	17766	17252	16986	16472	16206	17120	16340	27	5010	500	11710	10	1	5386160	885	-9.55	33.19	06	0.98	-1721.00	495.00	59500	20231201	-72.39	16340	20231226	0.55	59500	-72.39	20231201	16340	0.55	20231226	59500	-72.39	20231201	16340	0.55	20231226	0.00	N	355690	500	26 억		3280	N	N	0	N	00	N
30	20231226	121209	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16600	-140	5	-0.84	665559720	39677	34.12	16850	17220	16590	21750	11720	16740	16774.45	0.06	0	194	17766	17252	16986	16472	16206	17120	16340	27	5010	500	11710	10	1	5386160	894	-9.65	33.54	06	0.74	-1721.00	495.00	59500	20231201	-72.10	16590	20231226	0.06	59500	-72.10	20231201	16590	0.06	20231226	59500	-72.10	20231201	16590	0.06	20231226	0.00	N	355690	500	26 억		3280	N	N	0	N	00	N
31	20231226	111213	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16610	-130	5	-0.78	593121270	35315	30.37	16850	17220	16590	21750	11720	16740	16795.17	0.06	0	306	17766	17252	16986	16472	16206	17120	16340	27	5010	500	11710	10	1	5386160	895	-9.65	33.56	06	0.66	-1721.00	495.00	59500	20231201	-72.08	16590	20231226	0.12	59500	-72.08	20231201	16590	0.12	20231226	59500	-72.08	20231201	16590	0.12	20231226	0.00	N	355690	500	26 억		3280	N	N	0	N	00	N
32	20231226	101206	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16840	100	2	0.60	365575940	21688	18.65	16850	17220	16770	21750	11720	16740	16856.14	0.06	0	482	17766	17252	16986	16472	16206	17120	16340	27	5010	500	11710	10	1	5386160	907	-9.79	34.02	06	0.40	-1721.00	495.00	59500	20231201	-71.70	16720	20231222	0.72	59500	-71.70	20231201	16720	0.72	20231222	59500	-71.70	20231201	16720	0.72	20231222	0.00	N	355690	500	26 억		3280	N	N	0	N	00	N
33	20231226	091209	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16890	150	2	0.90	97746480	5762	4.95	16850	17220	16810	21750	11720	16740	16964.02	0.06	0	356	17766	17252	16986	16472	16206	17120	16340	27	5010	500	11710	10	1	5386160	910	-9.81	34.12	06	0.11	-1721.00	495.00	59500	20231201	-71.61	16720	20231222	1.02	59500	-71.61	20231201	16720	1.02	20231222	59500	-71.61	20231201	16720	1.02	20231222	0.00	N	355690	500	26 억		3280	N	N	0	N	00	N
34	20231222	161150	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16740	-610	5	-3.52	1952205170	114635	103.67	17500	17500	16720	22550	12150	17350	17031.26	0.07	0	-715	18750	18050	17700	17000	16650	17875	16825	27	5200	500	12140	10	1	5386160	902	-9.73	33.82	06	2.13	-1721.00	495.00	59500	20231201	-71.87	16720	20231222	0.12	59500	-71.87	20231201	16720	0.12	20231222	59500	-71.87	20231201	16720	0.12	20231222	0.00	N	355690	500	26 억		3615	N	N	0	N	00	N
35	20231222	151147	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	16790	-560	5	-3.23	1752623530	102726	92.90	17500	17500	16780	22550	12150	17350	17061.01	0.07	0	-380	18750	18050	17700	17000	16650	17875	16825	27	5200	500	12140	10	1	5386160	904	-9.76	33.92	06	1.91	-1721.00	495.00	59500	20231201	-71.78	16780	20231222	0.06	59500	-71.78	20231201	16780	0.06	20231222	59500	-71.78	20231201	16780	0.06	20231222	0.00	N	355690	500	26 억		3615	N	N	0	N	00	N
36	20231222	141146	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17030	-320	5	-1.84	1385062830	80985	73.24	17500	17500	17000	22550	12150	17350	17102.56	0.07	0	-380	18750	18050	17700	17000	16650	17875	16825	27	5200	500	12140	10	1	5386160	917	-9.90	34.40	06	1.50	-1721.00	495.00	59500	20231201	-71.38	16970	20231215	0.35	59500	-71.38	20231201	16970	0.35	20231215	59500	-71.38	20231201	16970	0.35	20231215	0.00	N	355690	500	26 억		3615	N	N	0	N	00	N
37	20231222	131145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17080	-270	5	-1.56	1033060380	60295	54.53	17500	17500	17040	22550	12150	17350	17133.26	0.07	0	1002	18750	18050	17700	17000	16650	17875	16825	27	5200	500	12140	10	1	5386160	920	-9.92	34.51	06	1.12	-1721.00	495.00	59500	20231201	-71.29	16970	20231215	0.65	59500	-71.29	20231201	16970	0.65	20231215	59500	-71.29	20231201	16970	0.65	20231215	0.00	N	355690	500	26 억		3615	N	N	0	N	00	N
38	20231222	121146	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17090	-260	5	-1.50	824616570	48094	43.49	17500	17500	17040	22550	12150	17350	17145.73	0.07	0	1024	18750	18050	17700	17000	16650	17875	16825	27	5200	500	12140	10	1	5386160	920	-9.93	34.53	06	0.89	-1721.00	495.00	59500	20231201	-71.28	16970	20231215	0.71	59500	-71.28	20231201	16970	0.71	20231215	59500	-71.28	20231201	16970	0.71	20231215	0.00	N	355690	500	26 억		3615	N	N	0	N	00	N
39	20231222	111144	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17070	-280	5	-1.61	698005450	40673	36.78	17500	17500	17040	22550	12150	17350	17161.17	0.07	0	1023	18750	18050	17700	17000	16650	17875	16825	27	5200	500	12140	10	1	5386160	919	-9.92	34.48	06	0.76	-1721.00	495.00	59500	20231201	-71.31	16970	20231215	0.59	59500	-71.31	20231201	16970	0.59	20231215	59500	-71.31	20231201	16970	0.59	20231215	0.00	N	355690	500	26 억		3615	N	N	0	N	00	N
40	20231222	101140	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17140	-210	5	-1.21	482482060	28114	25.43	17500	17500	17040	22550	12150	17350	17161.31	0.07	0	163	18750	18050	17700	17000	16650	17875	16825	27	5200	500	12140	10	1	5386160	923	-9.96	34.63	06	0.52	-1721.00	495.00	59500	20231201	-71.19	16970	20231215	1.00	59500	-71.19	20231201	16970	1.00	20231215	59500	-71.19	20231201	16970	1.00	20231215	0.00	N	355690	500	26 억		3615	N	N	0	N	00	N
41	20231222	091145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17140	-210	5	-1.21	183727810	10680	9.66	17500	17500	17110	22550	12150	17350	17202.31	0.07	0	114	18750	18050	17700	17000	16650	17875	16825	27	5200	500	12140	10	1	5386160	923	-9.96	34.63	06	0.20	-1721.00	495.00	59500	20231201	-71.19	16970	20231215	1.00	59500	-71.19	20231201	16970	1.00	20231215	59500	-71.19	20231201	16970	1.00	20231215	0.00	N	355690	500	26 억		3615	N	N	0	N	00	N
42	20231221	161136	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17350	-550	5	-3.07	1903652910	107802	66.83	18070	18400	17350	23250	12530	17900	17658.74	0.10	0	-1800	18986	18442	17946	17402	16906	18715	17675	27	5350	500	12530	10	1	5386160	934	-10.08	35.05	06	2.00	-1721.00	495.00	59500	20231201	-70.84	16970	20231215	2.24	59500	-70.84	20231201	16970	2.24	20231215	59500	-70.84	20231201	16970	2.24	20231215	0.00	N	355690	500	26 억		5295	N	N	0	N	00	N
43	20231221	151142	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17400	-500	5	-2.79	1778742250	100613	62.38	18070	18400	17380	23250	12530	17900	17678.22	0.10	0	-1861	18986	18442	17946	17402	16906	18715	17675	27	5350	500	12530	10	1	5386160	937	-10.11	35.15	06	1.87	-1721.00	495.00	59500	20231201	-70.76	16970	20231215	2.53	59500	-70.76	20231201	16970	2.53	20231215	59500	-70.76	20231201	16970	2.53	20231215	0.00	N	355690	500	26 억		5295	N	N	0	N	00	N
44	20231221	141137	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17490	-410	5	-2.29	1524383750	86027	53.33	18070	18400	17420	23250	12530	17900	17719.03	0.10	0	-1861	18986	18442	17946	17402	16906	18715	17675	27	5350	500	12530	10	1	5386160	942	-10.16	35.33	06	1.60	-1721.00	495.00	59500	20231201	-70.61	16970	20231215	3.06	59500	-70.61	20231201	16970	3.06	20231215	59500	-70.61	20231201	16970	3.06	20231215	0.00	N	355690	500	26 억		5295	N	N	0	N	00	N
45	20231221	131135	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17520	-380	5	-2.12	1336627870	75289	46.68	18070	18400	17440	23250	12530	17900	17752.56	0.10	0	-1797	18986	18442	17946	17402	16906	18715	17675	27	5350	500	12530	10	1	5386160	944	-10.18	35.39	06	1.40	-1721.00	495.00	59500	20231201	-70.55	16970	20231215	3.24	59500	-70.55	20231201	16970	3.24	20231215	59500	-70.55	20231201	16970	3.24	20231215	0.00	N	355690	500	26 억		5295	N	N	0	N	00	N
46	20231221	121143	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17560	-340	5	-1.90	1233962590	69457	43.06	18070	18400	17440	23250	12530	17900	17765.12	0.10	0	-1294	18986	18442	17946	17402	16906	18715	17675	27	5350	500	12530	10	1	5386160	946	-10.20	35.47	06	1.29	-1721.00	495.00	59500	20231201	-70.49	16970	20231215	3.48	59500	-70.49	20231201	16970	3.48	20231215	59500	-70.49	20231201	16970	3.48	20231215	0.00	N	355690	500	26 억		5295	N	N	0	N	00	N
47	20231221	111143	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17500	-400	5	-2.23	1126691980	63325	39.26	18070	18400	17450	23250	12530	17900	17791.57	0.10	0	-1626	18986	18442	17946	17402	16906	18715	17675	27	5350	500	12530	10	1	5386160	943	-10.17	35.35	06	1.18	-1721.00	495.00	59500	20231201	-70.59	16970	20231215	3.12	59500	-70.59	20231201	16970	3.12	20231215	59500	-70.59	20231201	16970	3.12	20231215	0.00	N	355690	500	26 억		5295	N	N	0	N	00	N
48	20231221	101138	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17780	-120	5	-0.67	597418860	33247	20.61	18070	18400	17680	23250	12530	17900	17969.90	0.10	0	-1577	18986	18442	17946	17402	16906	18715	17675	27	5350	500	12530	10	1	5386160	958	-10.33	35.92	06	0.62	-1721.00	495.00	59500	20231201	-70.12	16970	20231215	4.77	59500	-70.12	20231201	16970	4.77	20231215	59500	-70.12	20231201	16970	4.77	20231215	0.00	N	355690	500	26 억		5295	N	N	0	N	00	N
49	20231221	091140	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18000	100	2	0.56	268320660	14775	9.16	18070	18400	17980	23250	12530	17900	18167.29	0.10	0	-242	18986	18442	17946	17402	16906	18715	17675	27	5350	500	12530	10	1	5386160	970	-10.46	36.36	06	0.27	-1721.00	495.00	59500	20231201	-69.75	16970	20231215	6.07	59500	-69.75	20231201	16970	6.07	20231215	59500	-69.75	20231201	16970	6.07	20231215	0.00	N	355690	500	26 억		5295	N	N	0	N	00	N
50	20231220	161143	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17900	100	2	0.56	2833895960	157639	42.43	17770	18490	17450	23100	12460	17800	17977.77	0.11	0	-1862	19760	18780	18110	17130	16460	19270	17620	27	5300	500	12460	10	1	5386160	964	-10.40	36.16	06	2.93	-1721.00	495.00	59500	20231201	-69.92	16970	20231215	5.48	59500	-69.92	20231201	16970	5.48	20231215	59500	-69.92	20231201	16970	5.48	20231215	0.00	N	355690	500	26 억		5714	N	N	0	N	00	N
51	20231220	151238	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17890	90	2	0.51	2703078710	150327	40.47	17770	18490	17450	23100	12460	17800	17981.46	0.11	0	-1686	19760	18780	18110	17130	16460	19270	17620	27	5300	500	12460	10	1	5386160	964	-10.40	36.14	06	2.79	-1721.00	495.00	59500	20231201	-69.93	16970	20231215	5.42	59500	-69.93	20231201	16970	5.42	20231215	59500	-69.93	20231201	16970	5.42	20231215	0.00	N	355690	500	26 억		5714	N	N	0	N	00	N
52	20231220	141301	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17950	150	2	0.84	2509592800	139520	37.56	17770	18490	17450	23100	12460	17800	17987.48	0.11	0	-1261	19760	18780	18110	17130	16460	19270	17620	27	5300	500	12460	10	1	5386160	967	-10.43	36.26	06	2.59	-1721.00	495.00	59500	20231201	-69.83	16970	20231215	5.77	59500	-69.83	20231201	16970	5.77	20231215	59500	-69.83	20231201	16970	5.77	20231215	0.00	N	355690	500	26 억		5714	N	N	0	N	00	N
53	20231220	131248	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17990	190	2	1.07	2344552300	130342	35.09	17770	18490	17450	23100	12460	17800	17987.86	0.11	0	-571	19760	18780	18110	17130	16460	19270	17620	27	5300	500	12460	10	1	5386160	969	-10.45	36.34	06	2.42	-1721.00	495.00	59500	20231201	-69.76	16970	20231215	6.01	59500	-69.76	20231201	16970	6.01	20231215	59500	-69.76	20231201	16970	6.01	20231215	0.00	N	355690	500	26 억		5714	N	N	0	N	00	N
54	20231220	121136	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18240	440	2	2.47	2102073140	116920	31.47	17770	18490	17450	23100	12460	17800	17978.90	0.11	0	-278	19760	18780	18110	17130	16460	19270	17620	27	5300	500	12460	10	1	5386160	982	-10.60	36.85	06	2.17	-1721.00	495.00	59500	20231201	-69.34	16970	20231215	7.48	59500	-69.34	20231201	16970	7.48	20231215	59500	-69.34	20231201	16970	7.48	20231215	0.00	N	355690	500	26 억		5714	N	N	0	N	00	N
55	20231220	111139	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18020	220	2	1.24	1485523720	83051	22.36	17770	18250	17450	23100	12460	17800	17887.00	0.11	0	-2541	19760	18780	18110	17130	16460	19270	17620	27	5300	500	12460	10	1	5386160	971	-10.47	36.40	06	1.54	-1721.00	495.00	59500	20231201	-69.71	16970	20231215	6.19	59500	-69.71	20231201	16970	6.19	20231215	59500	-69.71	20231201	16970	6.19	20231215	0.00	N	355690	500	26 억		5714	N	N	0	N	00	N
56	20231220	101141	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17900	100	2	0.56	1143507750	63897	17.20	17770	18250	17450	23100	12460	17800	17896.28	0.11	0	-1530	19760	18780	18110	17130	16460	19270	17620	27	5300	500	12460	10	1	5386160	964	-10.40	36.16	06	1.19	-1721.00	495.00	59500	20231201	-69.92	16970	20231215	5.48	59500	-69.92	20231201	16970	5.48	20231215	59500	-69.92	20231201	16970	5.48	20231215	0.00	N	355690	500	26 억		5714	N	N	0	N	00	N
57	20231220	091138	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17630	-170	5	-0.96	293621830	16687	4.49	17770	17780	17450	23100	12460	17800	17594.46	0.11	0	-1245	19760	18780	18110	17130	16460	19270	17620	27	5300	500	12460	10	1	5386160	950	-10.24	35.62	06	0.31	-1721.00	495.00	59500	20231201	-70.37	16970	20231215	3.89	59500	-70.37	20231201	16970	3.89	20231215	59500	-70.37	20231201	16970	3.89	20231215	0.00	N	355690	500	26 억		5714	N	N	0	N	00	N
58	20231219	161136	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17800	360	2	2.06	6710167350	365450	209.50	17440	19090	17440	22650	12210	17440	18364.71	0.12	0	558	18386	17912	17456	16982	16526	18150	17220	27	5210	500	12200	10	1	5386160	959	-10.34	35.96	06	6.78	-1721.00	495.00	59500	20231201	-70.08	16970	20231215	4.89	59500	-70.08	20231201	16970	4.89	20231215	59500	-70.08	20231201	16970	4.89	20231215	0.00	N	355690	500	26 억		6521	N	N	0	N	00	N
59	20231219	151141	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17780	340	2	1.95	6523585410	354954	203.49	17440	19090	17440	22650	12210	17440	18379.67	0.12	0	1569	18386	17912	17456	16982	16526	18150	17220	27	5210	500	12200	10	1	5386160	958	-10.33	35.92	06	6.59	-1721.00	495.00	59500	20231201	-70.12	16970	20231215	4.77	59500	-70.12	20231201	16970	4.77	20231215	59500	-70.12	20231201	16970	4.77	20231215	0.00	N	355690	500	26 억		6521	N	N	0	N	00	N
60	20231219	141135	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18020	580	2	3.33	6210658570	337464	193.46	17440	19090	17440	22650	12210	17440	18404.98	0.12	0	1773	18386	17912	17456	16982	16526	18150	17220	27	5210	500	12200	10	1	5386160	971	-10.47	36.40	06	6.27	-1721.00	495.00	59500	20231201	-69.71	16970	20231215	6.19	59500	-69.71	20231201	16970	6.19	20231215	59500	-69.71	20231201	16970	6.19	20231215	0.00	N	355690	500	26 억		6521	N	N	0	N	00	N
61	20231219	131142	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18190	750	2	4.30	5982361460	324845	186.23	17440	19090	17440	22650	12210	17440	18417.17	0.12	0	1819	18386	17912	17456	16982	16526	18150	17220	27	5210	500	12200	10	1	5386160	980	-10.57	36.75	06	6.03	-1721.00	495.00	59500	20231201	-69.43	16970	20231215	7.19	59500	-69.43	20231201	16970	7.19	20231215	59500	-69.43	20231201	16970	7.19	20231215	0.00	N	355690	500	26 억		6521	N	N	0	N	00	N
62	20231219	121143	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18120	680	2	3.90	5714671750	310040	177.74	17440	19090	17440	22650	12210	17440	18433.24	0.12	0	2117	18386	17912	17456	16982	16526	18150	17220	27	5210	500	12200	10	1	5386160	976	-10.53	36.61	06	5.76	-1721.00	495.00	59500	20231201	-69.55	16970	20231215	6.78	59500	-69.55	20231201	16970	6.78	20231215	59500	-69.55	20231201	16970	6.78	20231215	0.00	N	355690	500	26 억		6521	N	N	0	N	00	N
63	20231219	111139	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18410	970	2	5.56	5373651350	291337	167.02	17440	19090	17440	22650	12210	17440	18446.09	0.12	0	1886	18386	17912	17456	16982	16526	18150	17220	27	5210	500	12200	10	1	5386160	992	-10.70	37.19	06	5.41	-1721.00	495.00	59500	20231201	-69.06	16970	20231215	8.49	59500	-69.06	20231201	16970	8.49	20231215	59500	-69.06	20231201	16970	8.49	20231215	0.00	N	355690	500	26 억		6521	N	N	0	N	00	N
64	20231219	101136	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18320	880	2	5.05	4194924690	227563	130.46	17440	19090	17440	22650	12210	17440	18435.76	0.12	0	1806	18386	17912	17456	16982	16526	18150	17220	27	5210	500	12200	10	1	5386160	987	-10.64	37.01	06	4.22	-1721.00	495.00	59500	20231201	-69.21	16970	20231215	7.96	59500	-69.21	20231201	16970	7.96	20231215	59500	-69.21	20231201	16970	7.96	20231215	0.00	N	355690	500	26 억		6521	N	N	0	N	00	N
65	20231219	091134	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18580	1140	2	6.54	1577001670	86333	49.49	17440	19090	17440	22650	12210	17440	18270.10	0.12	0	3402	18386	17912	17456	16982	16526	18150	17220	27	5210	500	12200	10	1	5386160	1001	-10.80	37.54	06	1.60	-1721.00	495.00	59500	20231201	-68.77	16970	20231215	9.49	59500	-68.77	20231201	16970	9.49	20231215	59500	-68.77	20231201	16970	9.49	20231215	0.00	N	355690	500	26 억		6521	N	N	0	N	00	N
66	20231218	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17440	160	2	0.93	2952465910	168594	79.74	17280	17930	17000	22450	12100	17280	17513.03	0.38	0	-14293	18633	17956	17463	16786	16293	17710	16540	27	5170	500	12090	10	1	5386160	939	-10.13	35.23	06	3.13	-1721.00	495.00	59500	20231201	-70.69	16970	20231215	2.77	59500	-70.69	20231201	16970	2.77	20231215	59500	-70.69	20231201	16970	2.77	20231215	0.00	N	355690	500	26 억		20714	N	N	0	N	00	N
67	20231218	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17510	230	2	1.33	2729641250	155834	73.71	17280	17930	17000	22450	12100	17280	17516.34	0.38	0	-13737	18633	17956	17463	16786	16293	17710	16540	27	5170	500	12090	10	1	5386160	943	-10.17	35.37	06	2.89	-1721.00	495.00	59500	20231201	-70.57	16970	20231215	3.18	59500	-70.57	20231201	16970	3.18	20231215	59500	-70.57	20231201	16970	3.18	20231215	0.00	N	355690	500	26 억		20714	N	N	0	N	00	N
68	20231218	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17830	550	2	3.18	2555503130	145946	69.03	17280	17930	17000	22450	12100	17280	17509.92	0.38	0	-14640	18633	17956	17463	16786	16293	17710	16540	27	5170	500	12090	10	1	5386160	960	-10.36	36.02	06	2.71	-1721.00	495.00	59500	20231201	-70.03	16970	20231215	5.07	59500	-70.03	20231201	16970	5.07	20231215	59500	-70.03	20231201	16970	5.07	20231215	0.00	N	355690	500	26 억		20714	N	N	0	N	00	N
69	20231218	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17680	400	2	2.31	2274391690	130048	61.51	17280	17930	17000	22450	12100	17280	17488.86	0.38	0	-14505	18633	17956	17463	16786	16293	17710	16540	27	5170	500	12090	10	1	5386160	952	-10.27	35.72	06	2.41	-1721.00	495.00	59500	20231201	-70.29	16970	20231215	4.18	59500	-70.29	20231201	16970	4.18	20231215	59500	-70.29	20231201	16970	4.18	20231215	0.00	N	355690	500	26 억		20714	N	N	0	N	00	N
70	20231218	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17690	410	2	2.37	2083093500	119233	56.40	17280	17930	17000	22450	12100	17280	17470.78	0.38	0	-14281	18633	17956	17463	16786	16293	17710	16540	27	5170	500	12090	10	1	5386160	953	-10.28	35.74	06	2.21	-1721.00	495.00	59500	20231201	-70.27	16970	20231215	4.24	59500	-70.27	20231201	16970	4.24	20231215	59500	-70.27	20231201	16970	4.24	20231215	0.00	N	355690	500	26 억		20714	N	N	0	N	00	N
71	20231218	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17350	70	2	0.41	1823155270	104500	49.43	17280	17930	17000	22450	12100	17280	17446.46	0.38	0	-13321	18633	17956	17463	16786	16293	17710	16540	27	5170	500	12090	10	1	5386160	934	-10.08	35.05	06	1.94	-1721.00	495.00	59500	20231201	-70.84	16970	20231215	2.24	59500	-70.84	20231201	16970	2.24	20231215	59500	-70.84	20231201	16970	2.24	20231215	0.00	N	355690	500	26 억		20714	N	N	0	N	00	N
72	20231218	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17540	260	2	1.50	1533595960	87936	41.59	17280	17930	17000	22450	12100	17280	17439.91	0.38	0	-11113	18633	17956	17463	16786	16293	17710	16540	27	5170	500	12090	10	1	5386160	945	-10.19	35.43	06	1.63	-1721.00	495.00	59500	20231201	-70.52	16970	20231215	3.36	59500	-70.52	20231201	16970	3.36	20231215	59500	-70.52	20231201	16970	3.36	20231215	0.00	N	355690	500	26 억		20714	N	N	0	N	00	N
73	20231218	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17150	-130	5	-0.75	355267190	20726	9.80	17280	17290	17010	22450	12100	17280	17141.13	0.38	0	-1643	18633	17956	17463	16786	16293	17710	16540	27	5170	500	12090	10	1	5386160	924	-9.97	34.65	06	0.38	-1721.00	495.00	59500	20231201	-71.18	16970	20231215	1.06	59500	-71.18	20231201	16970	1.06	20231215	59500	-71.18	20231201	16970	1.06	20231215	0.00	N	355690	500	26 억		20714	N	N	0	N	00	N
74	20231215	161127	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	17280	-820	5	-4.53	3590048120	206162	95.39	18070	18140	16970	23500	12670	18100	17413.92	0.40	0	-1050	19386	18742	18246	17602	17106	18495	17355	27	5400	500	12670	10	1	5386160	931	-10.04	34.91	06	3.83	-1721.00	495.00	59500	20231201	-70.96	16970	20231215	1.83	59500	-70.96	20231201	16970	1.83	20231215	59500	-70.96	20231201	16970	1.83	20231215	0.00	N	355690	500	26 억		21563	N	N	0	N	00	N
75	20231215	151131	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	17030	-1070	5	-5.91	3384562240	194220	89.86	18070	18140	16970	23500	12670	18100	17426.39	0.40	0	-204	19386	18742	18246	17602	17106	18495	17355	27	5400	500	12670	10	1	5386160	917	-9.90	34.40	06	3.61	-1721.00	495.00	59500	20231201	-71.38	16970	20231215	0.35	59500	-71.38	20231201	16970	0.35	20231215	59500	-71.38	20231201	16970	0.35	20231215	0.00	N	355690	500	26 억		21563	N	N	0	N	00	N
76	20231215	141129	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	17110	-990	5	-5.47	2808791390	160418	74.22	18070	18140	17040	23500	12670	18100	17509.16	0.40	0	-2021	19386	18742	18246	17602	17106	18495	17355	27	5400	500	12670	10	1	5386160	922	-9.94	34.57	06	2.98	-1721.00	495.00	59500	20231201	-71.24	17040	20231215	0.41	59500	-71.24	20231201	17040	0.41	20231215	59500	-71.24	20231201	17040	0.41	20231215	0.00	N	355690	500	26 억		21563	N	N	0	N	00	N
77	20231215	131123	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	17250	-850	5	-4.70	2204144730	125195	57.93	18070	18140	17180	23500	12670	18100	17605.65	0.40	0	-2865	19386	18742	18246	17602	17106	18495	17355	27	5400	500	12670	10	1	5386160	929	-10.02	34.85	06	2.32	-1721.00	495.00	59500	20231201	-71.01	17180	20231215	0.41	59500	-71.01	20231201	17180	0.41	20231215	59500	-71.01	20231201	17180	0.41	20231215	0.00	N	355690	500	26 억		21563	N	N	0	N	00	N
78	20231215	121124	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	17510	-590	5	-3.26	1912218780	108304	50.11	18070	18140	17330	23500	12670	18100	17655.98	0.40	0	-3190	19386	18742	18246	17602	17106	18495	17355	27	5400	500	12670	10	1	5386160	943	-10.17	35.37	06	2.01	-1721.00	495.00	59500	20231201	-70.57	17330	20231215	1.04	59500	-70.57	20231201	17330	1.04	20231215	59500	-70.57	20231201	17330	1.04	20231215	0.00	N	355690	500	26 억		21563	N	N	0	N	00	N
79	20231215	111118	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	17550	-550	5	-3.04	1326678620	74728	34.58	18070	18140	17480	23500	12670	18100	17753.38	0.40	0	-3524	19386	18742	18246	17602	17106	18495	17355	27	5400	500	12670	10	1	5386160	945	-10.20	35.45	06	1.39	-1721.00	495.00	59500	20231201	-70.50	17480	20231215	0.40	59500	-70.50	20231201	17480	0.40	20231215	59500	-70.50	20231201	17480	0.40	20231215	0.00	N	355690	500	26 억		21563	N	N	0	N	00	N
80	20231215	101124	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17790	-310	5	-1.71	683966370	38232	17.69	18070	18140	17770	23500	12670	18100	17889.83	0.40	0	-2558	19386	18742	18246	17602	17106	18495	17355	27	5400	500	12670	10	1	5386160	958	-10.34	35.94	06	0.71	-1721.00	495.00	59500	20231201	-70.10	17750	20231214	0.23	59500	-70.10	20231201	17750	0.23	20231214	59500	-70.10	20231201	17750	0.23	20231214	0.00	N	355690	500	26 억		21563	N	N	0	N	00	N
81	20231215	091129	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18000	-100	5	-0.55	143969990	8012	3.71	18070	18140	17840	23500	12670	18100	17969.10	0.40	0	-471	19386	18742	18246	17602	17106	18495	17355	27	5400	500	12670	10	1	5386160	970	-10.46	36.36	06	0.15	-1721.00	495.00	59500	20231201	-69.75	17750	20231214	1.41	59500	-69.75	20231201	17750	1.41	20231214	59500	-69.75	20231201	17750	1.41	20231214	0.00	N	355690	500	26 억		21563	N	N	0	N	00	N
82	20231214	161119	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18100	-410	5	-2.22	3849383150	210306	62.21	18750	18890	17750	24050	12960	18510	18304.44	0.25	0	8225	20830	19670	19090	17930	17350	19380	17640	27	5540	500	12950	10	1	5386160	975	-10.52	36.57	06	3.90	-1721.00	495.00	59500	20231201	-69.58	17750	20231214	1.97	59500	-69.58	20231201	17750	1.97	20231214	59500	-69.58	20231201	17750	1.97	20231214	0.00	N	355690	500	26 억		13338	N	N	0	N	00	N
83	20231214	151158	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18120	-390	5	-2.11	3560226220	194365	57.50	18750	18890	17750	24050	12960	18510	18317.21	0.25	0	1495	20830	19670	19090	17930	17350	19380	17640	27	5540	500	12950	10	1	5386160	976	-10.53	36.61	06	3.61	-1721.00	495.00	59500	20231201	-69.55	17750	20231214	2.08	59500	-69.55	20231201	17750	2.08	20231214	59500	-69.55	20231201	17750	2.08	20231214	0.00	N	355690	500	26 억		13338	N	N	0	N	00	N
84	20231214	141125	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18030	-480	5	-2.59	2919371570	158683	46.94	18750	18890	17980	24050	12960	18510	18397.50	0.25	0	-5410	20830	19670	19090	17930	17350	19380	17640	27	5540	500	12950	10	1	5386160	971	-10.48	36.42	06	2.95	-1721.00	495.00	59500	20231201	-69.70	17980	20231214	0.28	59500	-69.70	20231201	17980	0.28	20231214	59500	-69.70	20231201	17980	0.28	20231214	0.00	N	355690	500	26 억		13338	N	N	0	N	00	N
85	20231214	131155	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18110	-400	5	-2.16	2461124100	133289	39.43	18750	18890	18100	24050	12960	18510	18464.57	0.25	0	-7410	20830	19670	19090	17930	17350	19380	17640	27	5540	500	12950	10	1	5386160	975	-10.52	36.59	06	2.47	-1721.00	495.00	59500	20231201	-69.56	18100	20231214	0.06	59500	-69.56	20231201	18100	0.06	20231214	59500	-69.56	20231201	18100	0.06	20231214	0.00	N	355690	500	26 억		13338	N	N	0	N	00	N
86	20231214	121216	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18300	-210	5	-1.13	2076158060	112139	33.17	18750	18890	18280	24050	12960	18510	18514.15	0.25	0	-8212	20830	19670	19090	17930	17350	19380	17640	27	5540	500	12950	10	1	5386160	986	-10.63	36.97	06	2.08	-1721.00	495.00	59500	20231201	-69.24	18280	20231214	0.11	59500	-69.24	20231201	18280	0.11	20231214	59500	-69.24	20231201	18280	0.11	20231214	0.00	N	355690	500	26 억		13338	N	N	0	N	00	N
87	20231214	111150	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18380	-130	5	-0.70	1813495000	97801	28.93	18750	18890	18290	24050	12960	18510	18542.71	0.25	0	-7217	20830	19670	19090	17930	17350	19380	17640	27	5540	500	12950	10	1	5386160	990	-10.68	37.13	06	1.82	-1721.00	495.00	59500	20231201	-69.11	18290	20231214	0.49	59500	-69.11	20231201	18290	0.49	20231214	59500	-69.11	20231201	18290	0.49	20231214	0.00	N	355690	500	26 억		13338	N	N	0	N	00	N
88	20231214	101109	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18520	10	2	0.05	1434975800	77235	22.85	18750	18890	18290	24050	12960	18510	18579.36	0.25	0	-5761	20830	19670	19090	17930	17350	19380	17640	27	5540	500	12950	10	1	5386160	998	-10.76	37.41	06	1.43	-1721.00	495.00	59500	20231201	-68.87	18290	20231214	1.26	59500	-68.87	20231201	18290	1.26	20231214	59500	-68.87	20231201	18290	1.26	20231214	0.00	N	355690	500	26 억		13338	N	N	0	N	00	N
89	20231214	091049	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18770	260	2	1.40	355627480	18960	5.61	18750	18890	18630	24050	12960	18510	18756.85	0.25	0	-1837	20830	19670	19090	17930	17350	19380	17640	27	5540	500	12950	10	1	5386160	1011	-10.91	37.92	06	0.35	-1721.00	495.00	59500	20231201	-68.45	18510	20231213	1.40	59500	-68.45	20231201	18510	1.40	20231213	59500	-68.45	20231201	18510	1.40	20231213	0.00	N	355690	500	26 억		13338	N	N	0	N	00	N
90	20231213	161115	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18510	-1840	5	-9.04	6174732640	321744	121.58	20000	20250	18510	26450	14250	20350	19192.57	0.12	0	6962	21716	21032	20666	19982	19616	20850	19800	27	6100	500	14240	10	1	5386160	997	-10.76	37.39	06	5.97	-1721.00	495.00	59500	20231201	-68.89	18510	20231213	0.00	59500	-68.89	20231201	18510	0.00	20231213	59500	-68.89	20231201	18510	0.00	20231213	0.00	N	355690	500	26 억		6253	N	N	0	N	00	N
91	20231213	151138	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18620	-1730	5	-8.50	5836294380	303514	114.69	20000	20250	18600	26450	14250	20350	19228.22	0.12	0	6882	21716	21032	20666	19982	19616	20850	19800	27	6100	500	14240	10	1	5386160	1003	-10.82	37.62	06	5.64	-1721.00	495.00	59500	20231201	-68.71	18600	20231213	0.11	59500	-68.71	20231201	18600	0.11	20231213	59500	-68.71	20231201	18600	0.11	20231213	0.00	N	355690	500	26 억		6253	N	N	0	N	00	N
92	20231213	141137	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18930	-1420	5	-6.98	5097298650	264055	99.78	20000	20250	18810	26450	14250	20350	19303.01	0.12	0	6583	21716	21032	20666	19982	19616	20850	19800	27	6100	500	14240	10	1	5386160	1020	-11.00	38.24	06	4.90	-1721.00	495.00	59500	20231201	-68.18	18810	20231213	0.64	59500	-68.18	20231201	18810	0.64	20231213	59500	-68.18	20231201	18810	0.64	20231213	0.00	N	355690	500	26 억		6253	N	N	0	N	00	N
93	20231213	131142	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18890	-1460	5	-7.17	4779942990	247252	93.43	20000	20250	18840	26450	14250	20350	19331.32	0.12	0	6696	21716	21032	20666	19982	19616	20850	19800	27	6100	500	14240	10	1	5386160	1017	-10.98	38.16	06	4.59	-1721.00	495.00	59500	20231201	-68.25	18840	20231213	0.27	59500	-68.25	20231201	18840	0.27	20231213	59500	-68.25	20231201	18840	0.27	20231213	0.00	N	355690	500	26 억		6253	N	N	0	N	00	N
94	20231213	121137	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	18940	-1410	5	-6.93	4306090720	222239	83.98	20000	20250	18840	26450	14250	20350	19374.93	0.12	0	4973	21716	21032	20666	19982	19616	20850	19800	27	6100	500	14240	10	1	5386160	1020	-11.01	38.26	06	4.13	-1721.00	495.00	59500	20231201	-68.17	18840	20231213	0.53	59500	-68.17	20231201	18840	0.53	20231213	59500	-68.17	20231201	18840	0.53	20231213	0.00	N	355690	500	26 억		6253	N	N	0	N	00	N
95	20231213	111141	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	19090	-1260	5	-6.19	3559569360	182954	69.14	20000	20250	19030	26450	14250	20350	19454.95	0.12	0	5136	21716	21032	20666	19982	19616	20850	19800	27	6100	500	14240	10	1	5386160	1028	-11.09	38.57	06	3.40	-1721.00	495.00	59500	20231201	-67.92	19030	20231213	0.32	59500	-67.92	20231201	19030	0.32	20231213	59500	-67.92	20231201	19030	0.32	20231213	0.00	N	355690	500	26 억		6253	N	N	0	N	00	N
96	20231213	101148	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	19210	-1140	5	-5.60	2805418920	143431	54.20	20000	20250	19070	26450	14250	20350	19558.08	0.12	0	4811	21716	21032	20666	19982	19616	20850	19800	27	6100	500	14240	10	1	5386160	1035	-11.16	38.81	06	2.66	-1721.00	495.00	59500	20231201	-67.71	19070	20231213	0.73	59500	-67.71	20231201	19070	0.73	20231213	59500	-67.71	20231201	19070	0.73	20231213	0.00	N	355690	500	26 억		6253	N	N	0	N	00	N
97	20231213	091133	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	19770	-580	5	-2.85	776100830	38961	14.72	20000	20250	19750	26450	14250	20350	19917.37	0.12	0	-2335	21716	21032	20666	19982	19616	20850	19800	27	6100	500	14240	10	1	5386160	1065	-11.49	39.94	06	0.72	-1721.00	495.00	59500	20231201	-66.77	19750	20231213	0.10	59500	-66.77	20231201	19750	0.10	20231213	59500	-66.77	20231201	19750	0.10	20231213	0.00	N	355690	500	26 억		6253	N	N	0	N	00	N
98	20231212	161054	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	20350	-250	5	-1.21	5213557400	251729	66.99	20800	21350	20300	26750	14450	20600	20713.21	0.10	0	841	22766	21682	21066	19982	19366	21375	19675	27	6150	500	14420	50	1	5345180	1088	-11.82	41.11	06	4.71	-1721.00	495.00	59500	20231201	-65.80	20300	20231212	0.25	59500	-65.80	20231201	20300	0.25	20231212	59500	-65.80	20231201	20300	0.25	20231212	0.00	N	355690	500	26 억		5244	N	N	0	N	00	N
99	20231212	151100	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	20500	-100	5	-0.49	4816078000	232208	61.79	20800	21350	20300	26750	14450	20600	20740.82	0.10	0	1023	22766	21682	21066	19982	19366	21375	19675	27	6150	500	14420	50	1	5345180	1096	-11.91	41.41	06	4.34	-1721.00	495.00	59500	20231201	-65.55	20300	20231212	0.99	59500	-65.55	20231201	20300	0.99	20231212	59500	-65.55	20231201	20300	0.99	20231212	0.00	N	355690	500	26 억		5244	N	N	0	N	00	N
100	20231212	141000	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	20500	-100	5	-0.49	4279487250	205928	54.80	20800	21350	20300	26750	14450	20600	20782.15	0.10	0	1087	22766	21682	21066	19982	19366	21375	19675	27	6150	500	14420	50	1	5345180	1096	-11.91	41.41	06	3.85	-1721.00	495.00	59500	20231201	-65.55	20300	20231212	0.99	59500	-65.55	20231201	20300	0.99	20231212	59500	-65.55	20231201	20300	0.99	20231212	0.00	N	355690	500	26 억		5244	N	N	0	N	00	N
101	20231212	131004	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	20500	-100	5	-0.49	4048066750	194656	51.80	20800	21350	20300	26750	14450	20600	20796.77	0.10	0	1345	22766	21682	21066	19982	19366	21375	19675	27	6150	500	14420	50	1	5345180	1096	-11.91	41.41	06	3.64	-1721.00	495.00	59500	20231201	-65.55	20300	20231212	0.99	59500	-65.55	20231201	20300	0.99	20231212	59500	-65.55	20231201	20300	0.99	20231212	0.00	N	355690	500	26 억		5244	N	N	0	N	00	N
102	20231212	120954	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	20700	100	2	0.49	3610341350	173298	46.12	20800	21350	20300	26750	14450	20600	20834.17	0.10	0	2596	22766	21682	21066	19982	19366	21375	19675	27	6150	500	14420	50	1	5345180	1106	-12.03	41.82	06	3.24	-1721.00	495.00	59500	20231201	-65.21	20300	20231212	1.97	59500	-65.21	20231201	20300	1.97	20231212	59500	-65.21	20231201	20300	1.97	20231212	0.00	N	355690	500	26 억		5244	N	N	0	N	00	N
103	20231212	111011	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	20900	300	2	1.46	3354380350	160953	42.83	20800	21350	20300	26750	14450	20600	20841.89	0.10	0	2529	22766	21682	21066	19982	19366	21375	19675	27	6150	500	14420	50	1	5345180	1117	-12.14	42.22	06	3.01	-1721.00	495.00	59500	20231201	-64.87	20300	20231212	2.96	59500	-64.87	20231201	20300	2.96	20231212	59500	-64.87	20231201	20300	2.96	20231212	0.00	N	355690	500	26 억		5244	N	N	0	N	00	N
104	20231212	101051	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	20800	200	2	0.97	2846779750	136554	36.34	20800	21350	20300	26750	14450	20600	20848.67	0.10	0	2590	22766	21682	21066	19982	19366	21375	19675	27	6150	500	14420	50	1	5345180	1112	-12.09	42.02	06	2.55	-1721.00	495.00	59500	20231201	-65.04	20300	20231212	2.46	59500	-65.04	20231201	20300	2.46	20231212	59500	-65.04	20231201	20300	2.46	20231212	0.00	N	355690	500	26 억		5244	N	N	0	N	00	N
105	20231212	091052	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	20950	350	2	1.70	1225043650	58827	15.65	20800	21250	20500	26750	14450	20600	20827.46	0.10	0	8812	22766	21682	21066	19982	19366	21375	19675	27	6150	500	14420	50	1	5345180	1120	-12.17	42.32	06	1.10	-1721.00	495.00	59500	20231201	-64.79	20450	20231211	2.44	59500	-64.79	20231201	20450	2.44	20231211	59500	-64.79	20231201	20450	2.44	20231211	0.00	N	355690	500	26 억		5244	N	N	0	N	00	N
106	20231211	161055	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	20600	-1150	5	-5.29	7454246300	348776	48.64	22150	22150	20450	28250	15250	21750	21378.24	0.11	-713	-1346	24550	23150	22450	21050	20350	22800	20700	27	6500	500	15220	50	1	5345180	1101	-11.97	41.62	06	6.53	-1721.00	495.00	59500	20231201	-65.38	20450	20231211	0.73	59500	-65.38	20231201	20450	0.73	20231211	59500	-65.38	20231201	20450	0.73	20231211	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
107	20231211	151050	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	20600	-1150	5	-5.29	6955509050	324594	45.27	22150	22150	20450	28250	15250	21750	21428.34	0.11	-713	-150	24550	23150	22450	21050	20350	22800	20700	27	6500	500	15220	50	1	5345180	1101	-11.97	41.62	06	6.07	-1721.00	495.00	59500	20231201	-65.38	20450	20231211	0.73	59500	-65.38	20231201	20450	0.73	20231211	59500	-65.38	20231201	20450	0.73	20231211	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
108	20231211	141051	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	21100	-650	5	-2.99	5415451300	250603	34.95	22150	22150	21050	28250	15250	21750	21609.68	0.11	-713	-1228	24550	23150	22450	21050	20350	22800	20700	27	6500	500	15220	50	1	5345180	1128	-12.26	42.63	06	4.69	-1721.00	495.00	59500	20231201	-64.54	20750	20231206	1.69	59500	-64.54	20231201	20750	1.69	20231206	59500	-64.54	20231201	20750	1.69	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
109	20231211	131048	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	21500	-250	5	-1.15	4432606600	204401	28.51	22150	22150	21150	28250	15250	21750	21685.84	0.11	-713	1308	24550	23150	22450	21050	20350	22800	20700	27	6500	500	15220	50	1	5345180	1149	-12.49	43.43	06	3.82	-1721.00	495.00	59500	20231201	-63.87	20750	20231206	3.61	59500	-63.87	20231201	20750	3.61	20231206	59500	-63.87	20231201	20750	3.61	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
110	20231211	121050	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	21550	-200	5	-0.92	4157074100	191607	26.72	22150	22150	21150	28250	15250	21750	21695.84	0.11	-713	1005	24550	23150	22450	21050	20350	22800	20700	27	6500	500	15220	50	1	5345180	1152	-12.52	43.54	06	3.58	-1721.00	495.00	59500	20231201	-63.78	20750	20231206	3.86	59500	-63.78	20231201	20750	3.86	20231206	59500	-63.78	20231201	20750	3.86	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
111	20231211	111045	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	21750	0	3	0.00	3758064450	173226	24.16	22150	22150	21150	28250	15250	21750	21694.58	0.11	-713	1163	24550	23150	22450	21050	20350	22800	20700	27	6500	500	15220	50	1	5345180	1163	-12.64	43.94	06	3.24	-1721.00	495.00	59500	20231201	-63.45	20750	20231206	4.82	59500	-63.45	20231201	20750	4.82	20231206	59500	-63.45	20231201	20750	4.82	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
112	20231211	101044	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	21600	-150	5	-0.69	3248518000	149760	20.89	22150	22150	21150	28250	15250	21750	21691.49	0.11	-713	1083	24550	23150	22450	21050	20350	22800	20700	27	6500	500	15220	50	1	5345180	1155	-12.55	43.64	06	2.80	-1721.00	495.00	59500	20231201	-63.70	20750	20231206	4.10	59500	-63.70	20231201	20750	4.10	20231206	59500	-63.70	20231201	20750	4.10	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
113	20231211	091045	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	21800	50	2	0.23	961267750	43772	6.10	22150	22150	21700	28250	15250	21750	21960.79	0.11	-713	-1927	24550	23150	22450	21050	20350	22800	20700	27	6500	500	15220	50	1	5345180	1165	-12.67	44.04	06	0.82	-1721.00	495.00	59500	20231201	-63.36	20750	20231206	5.06	59500	-63.36	20231201	20750	5.06	20231206	59500	-63.36	20231201	20750	5.06	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
114	20231208	161036	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	21750	-2700	5	-11.04	14994700000	662058	16.98	23750	23850	21750	31750	17150	24450	22652.66	0.11	0	-9176	29583	27016	23933	21366	18283	28300	22650	27	7300	500	17110	50	1	5345180	1163	-12.64	43.94	06	12.39	-1721.00	495.00	59500	20231201	-63.45	20750	20231206	4.82	59500	-63.45	20231201	20750	4.82	20231206	59500	-63.45	20231201	20750	4.82	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
115	20231208	151039	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	21950	-2500	5	-10.22	14159628400	623801	16.00	23750	23850	21750	31750	17150	24450	22696.60	0.11	0	-6057	29583	27016	23933	21366	18283	28300	22650	27	7300	500	17110	50	1	5345180	1173	-12.75	44.34	06	11.67	-1721.00	495.00	59500	20231201	-63.11	20750	20231206	5.78	59500	-63.11	20231201	20750	5.78	20231206	59500	-63.11	20231201	20750	5.78	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
116	20231208	141038	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	22100	-2350	5	-9.61	12911878250	566976	14.54	23750	23850	21900	31750	17150	24450	22770.75	0.11	0	-4226	29583	27016	23933	21366	18283	28300	22650	27	7300	500	17110	50	1	5345180	1181	-12.84	44.65	06	10.61	-1721.00	495.00	59500	20231201	-62.86	20750	20231206	6.51	59500	-62.86	20231201	20750	6.51	20231206	59500	-62.86	20231201	20750	6.51	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
117	20231208	131035	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	22400	-2050	5	-8.38	10878067300	474788	12.18	23750	23850	22250	31750	17150	24450	22908.70	0.11	0	-11869	29583	27016	23933	21366	18283	28300	22650	27	7300	500	17110	50	1	5345180	1197	-13.02	45.25	06	8.88	-1721.00	495.00	59500	20231201	-62.35	20750	20231206	7.95	59500	-62.35	20231201	20750	7.95	20231206	59500	-62.35	20231201	20750	7.95	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
118	20231208	121032	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	22700	-1750	5	-7.16	9901129450	431236	11.06	23750	23850	22300	31750	17150	24450	22956.98	0.11	0	-8450	29583	27016	23933	21366	18283	28300	22650	27	7300	500	17110	50	1	5345180	1213	-13.19	45.86	06	8.07	-1721.00	495.00	59500	20231201	-61.85	20750	20231206	9.40	59500	-61.85	20231201	20750	9.40	20231206	59500	-61.85	20231201	20750	9.40	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
119	20231208	111028	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	22500	-1950	5	-7.98	8854855100	384611	9.86	23750	23850	22400	31750	17150	24450	23019.77	0.11	0	-7363	29583	27016	23933	21366	18283	28300	22650	27	7300	500	17110	50	1	5345180	1203	-13.07	45.45	06	7.20	-1721.00	495.00	59500	20231201	-62.18	20750	20231206	8.43	59500	-62.18	20231201	20750	8.43	20231206	59500	-62.18	20231201	20750	8.43	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
120	20231208	101037	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	22900	-1550	5	-6.34	7547038600	327054	8.39	23750	23850	22400	31750	17150	24450	23072.29	0.11	0	-6707	29583	27016	23933	21366	18283	28300	22650	27	7300	500	17110	50	1	5345180	1224	-13.31	46.26	06	6.12	-1721.00	495.00	59500	20231201	-61.51	20750	20231206	10.36	59500	-61.51	20231201	20750	10.36	20231206	59500	-61.51	20231201	20750	10.36	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
121	20231208	091026	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	23050	-1400	5	-5.73	2761668650	117905	3.02	23750	23850	22950	31750	17150	24450	23415.48	0.11	0	-3516	29583	27016	23933	21366	18283	28300	22650	27	7300	500	17110	50	1	5345180	1232	-13.39	46.57	06	2.21	-1721.00	495.00	59500	20231201	-61.26	20750	20231206	11.08	59500	-61.26	20231201	20750	11.08	20231206	59500	-61.26	20231201	20750	11.08	20231206	0.00	N	355690	500	26 억		6106	N	N	0	N	00	N
122	20231207	161031	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	24450	3150	2	14.79	93687739100	3855432	529.38	21000	26500	20850	27650	14950	21300	24300.26	0.11	0	10265	23200	22250	21500	20550	19800	21875	20175	27	6350	500	14910	50	1	5345180	1307	-14.21	49.39	06	72.13	-1721.00	495.00	59500	20231201	-58.91	20750	20231206	17.83	59500	-58.91	20231201	20750	17.83	20231206	59500	-58.91	20231201	20750	17.83	20231206	0.00	N	355690	500	26 억		6130	N	N	0	N	00	N
123	20231207	151032	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	24150	2850	2	13.38	90503069450	3724865	511.46	21000	26500	20850	27650	14950	21300	24297.16	0.11	0	7578	23200	22250	21500	20550	19800	21875	20175	27	6350	500	14910	50	1	5345180	1291	-14.03	48.79	06	69.69	-1721.00	495.00	59500	20231201	-59.41	20750	20231206	16.39	59500	-59.41	20231201	20750	16.39	20231206	59500	-59.41	20231201	20750	16.39	20231206	0.00	N	355690	500	26 억		6130	N	N	0	N	00	N
124	20231207	141028	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	23650	2350	2	11.03	85716204150	3525057	484.02	21000	26500	20850	27650	14950	21300	24316.42	0.11	0	6558	23200	22250	21500	20550	19800	21875	20175	27	6350	500	14910	50	1	5345180	1264	-13.74	47.78	06	65.95	-1721.00	495.00	59500	20231201	-60.25	20750	20231206	13.98	59500	-60.25	20231201	20750	13.98	20231206	59500	-60.25	20231201	20750	13.98	20231206	0.00	N	355690	500	26 억		6130	N	N	0	N	00	N
125	20231207	131027	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	24400	3100	2	14.55	77267675050	3172935	435.67	21000	26500	20850	27650	14950	21300	24352.30	0.11	0	12018	23200	22250	21500	20550	19800	21875	20175	27	6350	500	14910	50	1	5345180	1304	-14.18	49.29	06	59.36	-1721.00	495.00	59500	20231201	-58.99	20750	20231206	17.59	59500	-58.99	20231201	20750	17.59	20231206	59500	-58.99	20231201	20750	17.59	20231206	0.00	N	355690	500	26 억		6130	N	N	0	N	00	N
126	20231207	121028	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	24250	2950	2	13.85	70034666900	2872369	394.40	21000	26500	20850	27650	14950	21300	24382.40	0.11	0	11865	23200	22250	21500	20550	19800	21875	20175	27	6350	500	14910	50	1	5345180	1296	-14.09	48.99	06	53.74	-1721.00	495.00	59500	20231201	-59.24	20750	20231206	16.87	59500	-59.24	20231201	20750	16.87	20231206	59500	-59.24	20231201	20750	16.87	20231206	0.00	N	355690	500	26 억		6130	N	N	0	N	00	N
127	20231207	111018	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	24800	3500	2	16.43	64327462100	2636480	362.01	21000	26500	20850	27650	14950	21300	24399.22	0.11	0	10893	23200	22250	21500	20550	19800	21875	20175	27	6350	500	14910	50	1	5345180	1326	-14.41	50.10	06	49.32	-1721.00	495.00	59500	20231201	-58.32	20750	20231206	19.52	59500	-58.32	20231201	20750	19.52	20231206	59500	-58.32	20231201	20750	19.52	20231206	0.00	N	355690	500	26 억		6130	N	N	0	N	00	N
128	20231207	101021	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	24700	3400	2	15.96	53424803250	2198833	301.92	21000	26500	20850	27650	14950	21300	24297.15	0.11	0	7419	23200	22250	21500	20550	19800	21875	20175	27	6350	500	14910	50	1	5345180	1320	-14.35	49.90	06	41.14	-1721.00	495.00	59500	20231201	-58.49	20750	20231206	19.04	59500	-58.49	20231201	20750	19.04	20231206	59500	-58.49	20231201	20750	19.04	20231206	0.00	N	355690	500	26 억		6130	N	N	0	N	00	N
129	20231207	091028	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	21050	-250	5	-1.17	1746418450	82227	11.29	21000	21700	20850	27650	14950	21300	21238.85	0.11	0	-1091	23200	22250	21500	20550	19800	21875	20175	27	6350	500	14910	50	1	5345180	1125	-12.23	42.53	06	1.54	-1721.00	495.00	59500	20231201	-64.62	20750	20231206	1.45	59500	-64.62	20231201	20750	1.45	20231206	59500	-64.62	20231201	20750	1.45	20231206	0.00	N	355690	500	26 억		6130	N	N	0	N	00	N
130	20231206	161016	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	21300	-450	5	-2.07	14649381300	678049	82.34	22300	22450	20750	28250	15250	21750	21605.73	0.08	0	4492	25416	23582	22266	20432	19116	22925	19775	27	6500	500	15220	50	1	5345180	1139	-12.38	43.03	06	12.69	-1721.00	495.00	59500	20231201	-64.20	20750	20231206	2.65	59500	-64.20	20231201	20750	2.65	20231206	59500	-64.20	20231201	20750	2.65	20231206	0.00	N	355690	500	26 억		4015	N	N	0	N	00	N
131	20231206	151032	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	21500	-250	5	-1.15	13178848750	608752	73.93	22300	22450	20750	28250	15250	21750	21648.94	0.08	0	3847	25416	23582	22266	20432	19116	22925	19775	27	6500	500	15220	50	1	5345180	1149	-12.49	43.43	06	11.39	-1721.00	495.00	59500	20231201	-63.87	20750	20231206	3.61	59500	-63.87	20231201	20750	3.61	20231206	59500	-63.87	20231201	20750	3.61	20231206	0.00	N	355690	500	26 억		4015	N	N	0	N	00	N
132	20231206	141028	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	21450	-300	5	-1.38	11693979000	540130	65.59	22300	22450	20750	28250	15250	21750	21650.28	0.08	0	2157	25416	23582	22266	20432	19116	22925	19775	27	6500	500	15220	50	1	5345180	1147	-12.46	43.33	06	10.10	-1721.00	495.00	59500	20231201	-63.95	20750	20231206	3.37	59500	-63.95	20231201	20750	3.37	20231206	59500	-63.95	20231201	20750	3.37	20231206	0.00	N	355690	500	26 억		4015	N	N	0	N	00	N
133	20231206	131017	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	21250	-500	5	-2.30	9834421800	454382	55.18	22300	22450	20750	28250	15250	21750	21643.48	0.08	0	1778	25416	23582	22266	20432	19116	22925	19775	27	6500	500	15220	50	1	5345180	1136	-12.35	42.93	06	8.50	-1721.00	495.00	59500	20231201	-64.29	20750	20231206	2.41	59500	-64.29	20231201	20750	2.41	20231206	59500	-64.29	20231201	20750	2.41	20231206	0.00	N	355690	500	26 억		4015	N	N	0	N	00	N
134	20231206	121009	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	21200	-550	5	-2.53	9038722700	417253	50.67	22300	22450	20750	28250	15250	21750	21662.42	0.08	0	3170	25416	23582	22266	20432	19116	22925	19775	27	6500	500	15220	50	1	5345180	1133	-12.32	42.83	06	7.81	-1721.00	495.00	59500	20231201	-64.37	20750	20231206	2.17	59500	-64.37	20231201	20750	2.17	20231206	59500	-64.37	20231201	20750	2.17	20231206	0.00	N	355690	500	26 억		4015	N	N	0	N	00	N
135	20231206	111031	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	21300	-450	5	-2.07	8135811350	374426	45.47	22300	22450	20750	28250	15250	21750	21728.75	0.08	0	3066	25416	23582	22266	20432	19116	22925	19775	27	6500	500	15220	50	1	5345180	1139	-12.38	43.03	06	7.00	-1721.00	495.00	59500	20231201	-64.20	20750	20231206	2.65	59500	-64.20	20231201	20750	2.65	20231206	59500	-64.20	20231201	20750	2.65	20231206	0.00	N	355690	500	26 억		4015	N	N	0	N	00	N
136	20231206	101020	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	20850	-900	5	-4.14	6367810900	292168	35.48	22300	22450	20750	28250	15250	21750	21795.05	0.08	0	732	25416	23582	22266	20432	19116	22925	19775	27	6500	500	15220	50	1	5345180	1114	-12.12	42.12	06	5.47	-1721.00	495.00	59500	20231201	-64.96	20750	20231206	0.48	59500	-64.96	20231201	20750	0.48	20231206	59500	-64.96	20231201	20750	0.48	20231206	0.00	N	355690	500	26 억		4015	N	N	0	N	00	N
137	20231206	091022	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	21750	0	3	0.00	2743854750	123996	15.06	22300	22450	21750	28250	15250	21750	22128.98	0.08	0	-920	25416	23582	22266	20432	19116	22925	19775	27	6500	500	15220	50	1	5345180	1163	-12.64	43.94	06	2.32	-1721.00	495.00	59500	20231201	-63.45	20950	20231205	3.82	59500	-63.45	20231201	20950	3.82	20231205	59500	-63.45	20231201	20950	3.82	20231205	0.00	N	355690	500	26 억		4015	N	N	0	N	00	N
138	20231205	161023	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	21750	-2350	5	-9.75	17976956400	796229	45.20	22750	24100	20950	31300	16900	24100	22580.43	0.15	0	-4534	30300	27200	25050	21950	19800	26125	20875	27	7200	500	16870	50	1	5345180	1163	-12.64	43.94	06	14.90	-1721.00	495.00	59500	20231201	-63.45	20950	20231205	3.82	59500	-63.45	20231201	20950	3.82	20231205	59500	-63.45	20231201	20950	3.82	20231205	0.00	N	355690	500	26 억		8234	N	N	0	N	00	N
139	20231205	151021	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	21100	-3000	5	-12.45	17075385250	754447	42.83	22750	24100	20950	31300	16900	24100	22632.69	0.15	0	-4536	30300	27200	25050	21950	19800	26125	20875	27	7200	500	16870	50	1	5345180	1128	-12.26	42.63	06	14.11	-1721.00	495.00	59500	20231201	-64.54	20950	20231205	0.72	59500	-64.54	20231201	20950	0.72	20231205	59500	-64.54	20231201	20950	0.72	20231205	0.00	N	355690	500	26 억		8234	N	N	0	N	00	N
140	20231205	141019	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	21650	-2450	5	-10.17	15339269400	672784	38.19	22750	24100	21200	31300	16900	24100	22799.41	0.15	0	-5372	30300	27200	25050	21950	19800	26125	20875	27	7200	500	16870	50	1	5345180	1157	-12.58	43.74	06	12.59	-1721.00	495.00	59500	20231201	-63.61	21200	20231205	2.12	59500	-63.61	20231201	21200	2.12	20231205	59500	-63.61	20231201	21200	2.12	20231205	0.00	N	355690	500	26 억		8234	N	N	0	N	00	N
141	20231205	131015	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	22450	-1650	5	-6.85	11955269500	517718	29.39	22750	24100	22250	31300	16900	24100	23091.95	0.15	0	-4990	30300	27200	25050	21950	19800	26125	20875	27	7200	500	16870	50	1	5345180	1200	-13.04	45.35	06	9.69	-1721.00	495.00	59500	20231201	-62.27	22250	20231205	0.90	59500	-62.27	20231201	22250	0.90	20231205	59500	-62.27	20231201	22250	0.90	20231205	0.00	N	355690	500	26 억		8234	N	N	0	N	00	N
142	20231205	121013	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	22800	-1300	5	-5.39	11009666300	475975	27.02	22750	24100	22250	31300	16900	24100	23130.46	0.15	0	-4990	30300	27200	25050	21950	19800	26125	20875	27	7200	500	16870	50	1	5345180	1219	-13.25	46.06	06	8.90	-1721.00	495.00	59500	20231201	-61.68	22250	20231205	2.47	59500	-61.68	20231201	22250	2.47	20231205	59500	-61.68	20231201	22250	2.47	20231205	0.00	N	355690	500	26 억		8234	N	N	0	N	00	N
143	20231205	111013	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	22850	-1250	5	-5.19	10273163950	443815	25.19	22750	24100	22250	31300	16900	24100	23147.08	0.15	0	-4932	30300	27200	25050	21950	19800	26125	20875	27	7200	500	16870	50	1	5345180	1221	-13.28	46.16	06	8.30	-1721.00	495.00	59500	20231201	-61.60	22250	20231205	2.70	59500	-61.60	20231201	22250	2.70	20231205	59500	-61.60	20231201	22250	2.70	20231205	0.00	N	355690	500	26 억		8234	N	N	0	N	00	N
144	20231205	101017	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	23250	-850	5	-3.53	7823613500	338975	19.24	22750	24100	22250	31300	16900	24100	23079.76	0.15	0	-4798	30300	27200	25050	21950	19800	26125	20875	27	7200	500	16870	50	1	5345180	1243	-13.51	46.97	06	6.34	-1721.00	495.00	59500	20231201	-60.92	22250	20231205	4.49	59500	-60.92	20231201	22250	4.49	20231205	59500	-60.92	20231201	22250	4.49	20231205	0.00	N	355690	500	26 억		8234	N	N	0	N	00	N
145	20231205	091013	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	22700	-1400	5	-5.81	2432097500	107562	6.11	22750	23000	22250	31300	16900	24100	22609.06	0.15	0	-1460	30300	27200	25050	21950	19800	26125	20875	27	7200	500	16870	50	1	5345180	1213	-13.19	45.86	06	2.01	-1721.00	495.00	59500	20231201	-61.85	22250	20231205	2.02	59500	-61.85	20231201	22250	2.02	20231205	59500	-61.85	20231201	22250	2.02	20231205	0.00	N	355690	500	26 억		8234	N	N	0	N	00	N