KissMeData/053160/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	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	890	2	6.84	1067806870	79378	130.97	13020	13940	12990	16910	9110	13010	13416.67	4.11	18794	17392	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	834	62.33	1.40	12	1.32	223.00	9917.00	14100	20231226	-1.42	5940	20230103	134.01	14100	-1.42	20231226	5940	134.01	20230103	14100	-1.42	20231226	5940	134.01	20230103	5.98	N	053160	500	30 억		246764	N	N	0	N	00	N
3	20231229	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	890	2	6.84	1067806870	79378	130.97	13020	13940	12990	16910	9110	13010	13416.67	4.11	18794	17392	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	834	62.33	1.40	12	1.32	223.00	9917.00	14100	20231226	-1.42	5940	20230103	134.01	14100	-1.42	20231226	5940	134.01	20230103	14100	-1.42	20231226	5940	134.01	20230103	5.98	N	053160	500	30 억		246764	N	N	0	N	00	N
4	20231229	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	890	2	6.84	1067806870	79378	130.97	13020	13940	12990	16910	9110	13010	13416.67	4.11	18794	17392	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	834	62.33	1.40	12	1.32	223.00	9917.00	14100	20231226	-1.42	5940	20230103	134.01	14100	-1.42	20231226	5940	134.01	20230103	14100	-1.42	20231226	5940	134.01	20230103	5.98	N	053160	500	30 억		246764	N	N	0	N	00	N
5	20231229	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	890	2	6.84	1067806870	79378	130.97	13020	13940	12990	16910	9110	13010	13416.67	4.11	18794	17392	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	834	62.33	1.40	12	1.32	223.00	9917.00	14100	20231226	-1.42	5940	20230103	134.01	14100	-1.42	20231226	5940	134.01	20230103	14100	-1.42	20231226	5940	134.01	20230103	5.98	N	053160	500	30 억		246764	N	N	0	N	00	N
6	20231229	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	890	2	6.84	1067806870	79378	130.97	13020	13940	12990	16910	9110	13010	13416.67	4.11	18794	17392	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	834	62.33	1.40	12	1.32	223.00	9917.00	14100	20231226	-1.42	5940	20230103	134.01	14100	-1.42	20231226	5940	134.01	20230103	14100	-1.42	20231226	5940	134.01	20230103	5.98	N	053160	500	30 억		246764	N	N	0	N	00	N
7	20231229	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	890	2	6.84	1067806870	79378	130.97	13020	13940	12990	16910	9110	13010	13416.67	4.11	18794	17392	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	834	62.33	1.40	12	1.32	223.00	9917.00	14100	20231226	-1.42	5940	20230103	134.01	14100	-1.42	20231226	5940	134.01	20230103	14100	-1.42	20231226	5940	134.01	20230103	5.98	N	053160	500	30 억		246764	N	N	0	N	00	N
8	20231229	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	890	2	6.84	1067806870	79378	130.97	13020	13940	12990	16910	9110	13010	13416.67	4.11	18794	17392	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	834	62.33	1.40	12	1.32	223.00	9917.00	14100	20231226	-1.42	5940	20230103	134.01	14100	-1.42	20231226	5940	134.01	20230103	14100	-1.42	20231226	5940	134.01	20230103	5.98	N	053160	500	30 억		246764	N	N	0	N	00	N
9	20231229	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	890	2	6.84	1067806870	79378	130.97	13020	13940	12990	16910	9110	13010	13416.67	4.11	18794	17392	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	834	62.33	1.40	12	1.32	223.00	9917.00	14100	20231226	-1.42	5940	20230103	134.01	14100	-1.42	20231226	5940	134.01	20230103	14100	-1.42	20231226	5940	134.01	20230103	5.98	N	053160	500	30 억		246764	N	N	0	N	00	N
10	20231228	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	890	2	6.84	1013428380	75535	124.63	13020	13940	12990	16910	9110	13010	13416.67	3.80	0	17392	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	834	62.33	1.40	12	1.26	223.00	9917.00	14100	20231226	-1.42	5940	20230103	134.01	14100	-1.42	20231226	5940	134.01	20230103	14100	-1.42	20231226	5940	134.01	20230103	5.98	N	053160	500	30 억		227970	N	N	0	N	00	N
11	20231228	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	860	2	6.61	980086580	73134	120.67	13020	13940	12990	16910	9110	13010	13401.24	3.80	0	16438	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	832	62.20	1.40	12	1.22	223.00	9917.00	14100	20231226	-1.63	5940	20230103	133.50	14100	-1.63	20231226	5940	133.50	20230103	14100	-1.63	20231226	5940	133.50	20230103	5.98	N	053160	500	30 억		227970	N	N	0	N	00	N
12	20231228	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	690	2	5.30	857973030	64330	106.14	13020	13800	12990	16910	9110	13010	13337.06	3.80	0	15969	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	822	61.43	1.38	12	1.07	223.00	9917.00	14100	20231226	-2.84	5940	20230103	130.64	14100	-2.84	20231226	5940	130.64	20230103	14100	-2.84	20231226	5940	130.64	20230103	5.98	N	053160	500	30 억		227970	N	N	0	N	00	N
13	20231228	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	770	2	5.92	740040060	55723	91.94	13020	13800	12990	16910	9110	13010	13280.69	3.80	0	13399	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	827	61.79	1.39	12	0.93	223.00	9917.00	14100	20231226	-2.27	5940	20230103	131.99	14100	-2.27	20231226	5940	131.99	20230103	14100	-2.27	20231226	5940	131.99	20230103	5.98	N	053160	500	30 억		227970	N	N	0	N	00	N
14	20231228	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	590	2	4.53	638401700	48304	79.70	13020	13600	12990	16910	9110	13010	13216.33	3.80	0	10799	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	816	60.99	1.37	12	0.81	223.00	9917.00	14100	20231226	-3.55	5940	20230103	128.96	14100	-3.55	20231226	5940	128.96	20230103	14100	-3.55	20231226	5940	128.96	20230103	5.98	N	053160	500	30 억		227970	N	N	0	N	00	N
15	20231228	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	150	2	1.15	184487360	14132	23.32	13020	13270	12990	16910	9110	13010	13054.58	3.80	0	902	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	790	59.01	1.33	12	0.24	223.00	9917.00	14100	20231226	-6.67	5940	20230103	121.55	14100	-6.67	20231226	5940	121.55	20230103	14100	-6.67	20231226	5940	121.55	20230103	5.98	N	053160	500	30 억		227970	N	N	0	N	00	N
16	20231228	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	-10	5	-0.08	121533140	9314	15.37	13020	13270	12990	16910	9110	13010	13048.44	3.80	0	-890	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	780	58.30	1.31	12	0.16	223.00	9917.00	14100	20231226	-7.80	5940	20230103	118.86	14100	-7.80	20231226	5940	118.86	20230103	14100	-7.80	20231226	5940	118.86	20230103	5.98	N	053160	500	30 억		227970	N	N	0	N	00	N
17	20231228	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	150	2	1.15	16590580	1268	2.09	13020	13270	13020	16910	9110	13010	13084.05	3.80	0	542	14196	13602	13306	12712	12416	13455	12565	30	3900	500	8320	10	1	6000000	790	59.01	1.33	12	0.02	223.00	9917.00	14100	20231226	-6.67	5940	20230103	121.55	14100	-6.67	20231226	5940	121.55	20230103	14100	-6.67	20231226	5940	121.55	20230103	5.98	N	053160	500	30 억		227970	N	N	0	N	00	N
18	20231227	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13010	-690	5	-5.04	814991820	60534	39.50	13700	13900	13010	17810	9590	13700	13464.12	3.88	0	-5004	14713	14206	13593	13086	12473	13900	12780	30	4110	500	8760	10	1	6000000	781	58.34	1.31	12	1.01	223.00	9917.00	14100	20231226	-7.73	5940	20230103	119.02	14100	-7.73	20231226	5940	119.02	20230103	14100	-7.73	20231226	5940	119.02	20230103	5.89	N	053160	500	30 억		232973	N	N	0	N	00	N
19	20231227	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	-490	5	-3.58	726611140	53782	35.09	13700	13900	13170	17810	9590	13700	13510.30	3.88	0	-8	14713	14206	13593	13086	12473	13900	12780	30	4110	500	8760	10	1	6000000	793	59.24	1.33	12	0.90	223.00	9917.00	14100	20231226	-6.31	5940	20230103	122.39	14100	-6.31	20231226	5940	122.39	20230103	14100	-6.31	20231226	5940	122.39	20230103	5.89	N	053160	500	30 억		232973	N	N	0	N	00	N
20	20231227	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	-310	5	-2.26	605321820	44646	29.13	13700	13900	13380	17810	9590	13700	13558.25	3.88	0	2186	14713	14206	13593	13086	12473	13900	12780	30	4110	500	8760	10	1	6000000	803	60.04	1.35	12	0.74	223.00	9917.00	14100	20231226	-5.04	5940	20230103	125.42	14100	-5.04	20231226	5940	125.42	20230103	14100	-5.04	20231226	5940	125.42	20230103	5.89	N	053160	500	30 억		232973	N	N	0	N	00	N
21	20231227	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13660	-40	5	-0.29	250943680	18328	11.96	13700	13900	13500	17810	9590	13700	13691.82	3.88	0	394	14713	14206	13593	13086	12473	13900	12780	30	4110	500	8760	10	1	6000000	820	61.26	1.38	12	0.31	223.00	9917.00	14100	20231226	-3.12	5940	20230103	129.97	14100	-3.12	20231226	5940	129.97	20230103	14100	-3.12	20231226	5940	129.97	20230103	5.89	N	053160	500	30 억		232973	N	N	0	N	00	N
22	20231227	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	20	2	0.15	218204050	15925	10.39	13700	13900	13500	17810	9590	13700	13701.98	3.88	0	973	14713	14206	13593	13086	12473	13900	12780	30	4110	500	8760	10	1	6000000	823	61.52	1.38	12	0.27	223.00	9917.00	14100	20231226	-2.70	5940	20230103	130.98	14100	-2.70	20231226	5940	130.98	20230103	14100	-2.70	20231226	5940	130.98	20230103	5.89	N	053160	500	30 억		232973	N	N	0	N	00	N
23	20231227	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13620	-80	5	-0.58	188403460	13743	8.97	13700	13900	13500	17810	9590	13700	13709.05	3.88	0	1527	14713	14206	13593	13086	12473	13900	12780	30	4110	500	8760	10	1	6000000	817	61.08	1.37	12	0.23	223.00	9917.00	14100	20231226	-3.40	5940	20230103	129.29	14100	-3.40	20231226	5940	129.29	20230103	14100	-3.40	20231226	5940	129.29	20230103	5.89	N	053160	500	30 억		232973	N	N	0	N	00	N
24	20231227	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	20	2	0.15	67441420	4930	3.22	13700	13780	13500	17810	9590	13700	13679.80	3.88	0	970	14713	14206	13593	13086	12473	13900	12780	30	4110	500	8760	10	1	6000000	823	61.52	1.38	12	0.08	223.00	9917.00	14100	20231226	-2.70	5940	20230103	130.98	14100	-2.70	20231226	5940	130.98	20230103	14100	-2.70	20231226	5940	130.98	20230103	5.89	N	053160	500	30 억		232973	N	N	0	N	00	N
25	20231227	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	-150	5	-1.09	6374560	471	0.31	13700	13700	13500	17810	9590	13700	13534.10	3.88	0	45	14713	14206	13593	13086	12473	13900	12780	30	4110	500	8760	10	1	6000000	813	60.76	1.37	12	0.01	223.00	9917.00	14100	20231226	-3.90	5940	20230103	128.11	14100	-3.90	20231226	5940	128.11	20230103	14100	-3.90	20231226	5940	128.11	20230103	5.89	N	053160	500	30 억		232973	N	N	0	N	00	N
26	20231226	160537	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13700	-70	5	-0.51	2070205980	153132	293.73	13890	14100	12980	17900	9640	13770	13519.09	3.59	0	16583	14370	14070	13640	13340	12910	14220	13490	30	4130	500	8810	10	1	6000000	822	61.43	1.38	12	2.55	223.00	9917.00	14100	20231226	-2.84	5940	20230103	130.64	14100	-2.84	20231226	5940	130.64	20230103	14100	-2.84	20231226	5940	130.64	20230103	5.73	N	053160	500	30 억		215131	N	N	0	N	00	N
27	20231226	150534	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13680	-90	5	-0.65	2025353090	149853	287.44	13890	14100	12980	17900	9640	13770	13515.60	3.59	0	16003	14370	14070	13640	13340	12910	14220	13490	30	4130	500	8810	10	1	6000000	821	61.35	1.38	12	2.50	223.00	9917.00	14100	20231226	-2.98	5940	20230103	130.30	14100	-2.98	20231226	5940	130.30	20230103	14100	-2.98	20231226	5940	130.30	20230103	5.73	N	053160	500	30 억		215131	N	N	0	N	00	N
28	20231226	140536	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13700	-70	5	-0.51	1633490500	121339	232.74	13890	14100	12980	17900	9640	13770	13462.21	3.59	0	10703	14370	14070	13640	13340	12910	14220	13490	30	4130	500	8810	10	1	6000000	822	61.43	1.38	12	2.02	223.00	9917.00	14100	20231226	-2.84	5940	20230103	130.64	14100	-2.84	20231226	5940	130.64	20230103	14100	-2.84	20231226	5940	130.64	20230103	5.73	N	053160	500	30 억		215131	N	N	0	N	00	N
29	20231226	130536	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13520	-250	5	-1.82	1559404780	115946	222.40	13890	14100	12980	17900	9640	13770	13449.41	3.59	0	11410	14370	14070	13640	13340	12910	14220	13490	30	4130	500	8810	10	1	6000000	811	60.63	1.36	12	1.93	223.00	9917.00	14100	20231226	-4.11	5940	20230103	127.61	14100	-4.11	20231226	5940	127.61	20230103	14100	-4.11	20231226	5940	127.61	20230103	5.73	N	053160	500	30 억		215131	N	N	0	N	00	N
30	20231226	120534	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13450	-320	5	-2.32	1535716710	114190	219.03	13890	14100	12980	17900	9640	13770	13448.78	3.59	0	10349	14370	14070	13640	13340	12910	14220	13490	30	4130	500	8810	10	1	6000000	807	60.31	1.36	12	1.90	223.00	9917.00	14100	20231226	-4.61	5940	20230103	126.43	14100	-4.61	20231226	5940	126.43	20230103	14100	-4.61	20231226	5940	126.43	20230103	5.73	N	053160	500	30 억		215131	N	N	0	N	00	N
31	20231226	110537	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13630	-140	5	-1.02	1485161220	110450	211.86	13890	14100	12980	17900	9640	13770	13446.46	3.59	0	10567	14370	14070	13640	13340	12910	14220	13490	30	4130	500	8810	10	1	6000000	818	61.12	1.37	12	1.84	223.00	9917.00	14100	20231226	-3.33	5940	20230103	129.46	14100	-3.33	20231226	5940	129.46	20230103	14100	-3.33	20231226	5940	129.46	20230103	5.73	N	053160	500	30 억		215131	N	N	0	N	00	N
32	20231226	100534	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13850	80	2	0.58	569941560	41086	78.81	13890	14100	13080	17900	9640	13770	13871.92	3.59	0	-1049	14370	14070	13640	13340	12910	14220	13490	30	4130	500	8810	10	1	6000000	831	62.11	1.40	12	0.68	223.00	9917.00	14100	20231226	-1.77	5940	20230103	133.16	14100	-1.77	20231226	5940	133.16	20230103	14100	-1.77	20231226	5940	133.16	20230103	5.73	N	053160	500	30 억		215131	N	N	0	N	00	N
33	20231226	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	-210	5	-1.53	94122150	6879	13.19	13890	13890	13080	17900	9640	13770	13682.53	3.59	0	-2329	14370	14070	13640	13340	12910	14220	13490	30	4130	500	8810	10	1	6000000	814	60.81	1.37	12	0.11	223.00	9917.00	13940	20231222	-2.73	5940	20230103	128.28	13940	-2.73	20231222	5940	128.28	20230103	13940	-2.73	20231222	5940	128.28	20230103	5.73	N	053160	500	30 억		215131	N	N	0	N	00	N
34	20231222	160529	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13770	320	2	2.38	707537080	52072	84.51	13670	13940	13210	17480	9420	13450	13587.44	3.73	0	-8606	13876	13662	13506	13292	13136	13585	13215	30	4030	500	8600	10	1	6000000	826	61.75	1.39	12	0.87	223.00	9917.00	13940	20231222	-1.22	5940	20230103	131.82	13940	-1.22	20231222	5940	131.82	20230103	13940	-1.22	20231222	5940	131.82	20230103	5.48	N	053160	500	30 억		223937	N	N	0	N	00	N
35	20231222	150528	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13710	260	2	1.93	683206740	50302	81.64	13670	13940	13210	17480	9420	13450	13582.10	3.73	0	-8392	13876	13662	13506	13292	13136	13585	13215	30	4030	500	8600	10	1	6000000	823	61.48	1.38	12	0.84	223.00	9917.00	13940	20231222	-1.65	5940	20230103	130.81	13940	-1.65	20231222	5940	130.81	20230103	13940	-1.65	20231222	5940	130.81	20230103	5.48	N	053160	500	30 억		223937	N	N	0	N	00	N
36	20231222	140523	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13670	220	2	1.64	592488040	43669	70.87	13670	13940	13210	17480	9420	13450	13567.70	3.73	0	-6953	13876	13662	13506	13292	13136	13585	13215	30	4030	500	8600	10	1	6000000	820	61.30	1.38	12	0.73	223.00	9917.00	13940	20231222	-1.94	5940	20230103	130.13	13940	-1.94	20231222	5940	130.13	20230103	13940	-1.94	20231222	5940	130.13	20230103	5.48	N	053160	500	30 억		223937	N	N	0	N	00	N
37	20231222	130524	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13780	330	2	2.45	533731810	39366	63.89	13670	13940	13210	17480	9420	13450	13558.19	3.73	0	-7181	13876	13662	13506	13292	13136	13585	13215	30	4030	500	8600	10	1	6000000	827	61.79	1.39	12	0.66	223.00	9917.00	13940	20231222	-1.15	5940	20230103	131.99	13940	-1.15	20231222	5940	131.99	20230103	13940	-1.15	20231222	5940	131.99	20230103	5.48	N	053160	500	30 억		223937	N	N	0	N	00	N
38	20231222	120524	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13800	350	2	2.60	412812620	30600	49.66	13670	13800	13210	17480	9420	13450	13490.61	3.73	0	-6189	13876	13662	13506	13292	13136	13585	13215	30	4030	500	8600	10	1	6000000	828	61.88	1.39	12	0.51	223.00	9917.00	13800	20231222	0.00	5940	20230103	132.32	13800	0.00	20231222	5940	132.32	20230103	13800	0.00	20231222	5940	132.32	20230103	5.48	N	053160	500	30 억		223937	N	N	0	N	00	N
39	20231222	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13610	160	2	1.19	287601060	21449	34.81	13670	13670	13210	17480	9420	13450	13408.60	3.73	0	-5925	13876	13662	13506	13292	13136	13585	13215	30	4030	500	8600	10	1	6000000	817	61.03	1.37	12	0.36	223.00	9917.00	13750	20231220	-1.02	5940	20230103	129.12	13750	-1.02	20231220	5940	129.12	20230103	13750	-1.02	20231220	5940	129.12	20230103	5.48	N	053160	500	30 억		223937	N	N	0	N	00	N
40	20231222	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	150	2	1.12	222167310	16634	27.00	13670	13670	13210	17480	9420	13450	13356.22	3.73	0	-5559	13876	13662	13506	13292	13136	13585	13215	30	4030	500	8600	10	1	6000000	816	60.99	1.37	12	0.28	223.00	9917.00	13750	20231220	-1.09	5940	20230103	128.96	13750	-1.09	20231220	5940	128.96	20230103	13750	-1.09	20231220	5940	128.96	20230103	5.48	N	053160	500	30 억		223937	N	N	0	N	00	N
41	20231222	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13460	10	2	0.07	17984040	1320	2.14	13670	13670	13460	17480	9420	13450	13624.27	3.73	0	-1073	13876	13662	13506	13292	13136	13585	13215	30	4030	500	8600	10	1	6000000	808	60.36	1.36	12	0.02	223.00	9917.00	13750	20231220	-2.11	5940	20230103	126.60	13750	-2.11	20231220	5940	126.60	20230103	13750	-2.11	20231220	5940	126.60	20230103	5.48	N	053160	500	30 억		223937	N	N	0	N	00	N
42	20231221	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	-10	5	-0.07	833462870	61617	76.81	13460	13720	13350	17490	9430	13460	13526.51	3.54	0	11565	14153	13806	13403	13056	12653	13980	13230	30	4030	500	8610	10	1	6000000	807	60.31	1.36	12	1.03	223.00	9917.00	13750	20231220	-2.18	5940	20230103	126.43	13750	-2.18	20231220	5940	126.43	20230103	13750	-2.18	20231220	5940	126.43	20230103	5.53	N	053160	500	30 억		212358	N	N	0	N	00	N
43	20231221	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13540	80	2	0.59	733635530	54215	67.58	13460	13720	13350	17490	9430	13460	13531.97	3.54	0	11293	14153	13806	13403	13056	12653	13980	13230	30	4030	500	8610	10	1	6000000	812	60.72	1.37	12	0.90	223.00	9917.00	13750	20231220	-1.53	5940	20230103	127.95	13750	-1.53	20231220	5940	127.95	20230103	13750	-1.53	20231220	5940	127.95	20230103	5.53	N	053160	500	30 억		212358	N	N	0	N	00	N
44	20231221	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	10	2	0.07	711781730	52601	65.57	13460	13720	13350	17490	9430	13460	13531.71	3.54	0	11124	14153	13806	13403	13056	12653	13980	13230	30	4030	500	8610	10	1	6000000	808	60.40	1.36	12	0.88	223.00	9917.00	13750	20231220	-2.04	5940	20230103	126.77	13750	-2.04	20231220	5940	126.77	20230103	13750	-2.04	20231220	5940	126.77	20230103	5.53	N	053160	500	30 억		212358	N	N	0	N	00	N
45	20231221	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13710	250	2	1.86	627437420	46386	57.82	13460	13720	13350	17490	9430	13460	13526.44	3.54	0	10795	14153	13806	13403	13056	12653	13980	13230	30	4030	500	8610	10	1	6000000	823	61.48	1.38	12	0.77	223.00	9917.00	13750	20231220	-0.29	5940	20230103	130.81	13750	-0.29	20231220	5940	130.81	20230103	13750	-0.29	20231220	5940	130.81	20230103	5.53	N	053160	500	30 억		212358	N	N	0	N	00	N
46	20231221	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13620	160	2	1.19	549076740	40656	50.68	13460	13720	13350	17490	9430	13460	13505.43	3.54	0	10470	14153	13806	13403	13056	12653	13980	13230	30	4030	500	8610	10	1	6000000	817	61.08	1.37	12	0.68	223.00	9917.00	13750	20231220	-0.95	5940	20230103	129.29	13750	-0.95	20231220	5940	129.29	20230103	13750	-0.95	20231220	5940	129.29	20230103	5.53	N	053160	500	30 억		212358	N	N	0	N	00	N
47	20231221	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	40	2	0.30	460379740	34116	42.53	13460	13720	13350	17490	9430	13460	13494.54	3.54	0	9165	14153	13806	13403	13056	12653	13980	13230	30	4030	500	8610	10	1	6000000	810	60.54	1.36	12	0.57	223.00	9917.00	13750	20231220	-1.82	5940	20230103	127.27	13750	-1.82	20231220	5940	127.27	20230103	13750	-1.82	20231220	5940	127.27	20230103	5.53	N	053160	500	30 억		212358	N	N	0	N	00	N
48	20231221	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13420	-40	5	-0.30	237093860	17548	21.87	13460	13720	13350	17490	9430	13460	13511.16	3.54	0	1966	14153	13806	13403	13056	12653	13980	13230	30	4030	500	8610	10	1	6000000	805	60.18	1.35	12	0.29	223.00	9917.00	13750	20231220	-2.40	5940	20230103	125.93	13750	-2.40	20231220	5940	125.93	20230103	13750	-2.40	20231220	5940	125.93	20230103	5.53	N	053160	500	30 억		212358	N	N	0	N	00	N
49	20231221	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13490	30	2	0.22	18071930	1337	1.67	13460	13720	13350	17490	9430	13460	13516.78	3.54	0	-1	14153	13806	13403	13056	12653	13980	13230	30	4030	500	8610	10	1	6000000	809	60.49	1.36	12	0.02	223.00	9917.00	13750	20231220	-1.89	5940	20230103	127.10	13750	-1.89	20231220	5940	127.10	20230103	13750	-1.89	20231220	5940	127.10	20230103	5.53	N	053160	500	30 억		212358	N	N	0	N	00	N
50	20231220	160523	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13460	260	2	1.97	1075579410	80193	144.23	13200	13750	13000	17160	9240	13200	13412.37	3.66	0	-6832	13626	13412	13086	12872	12546	13520	12980	30	3960	500	8440	10	1	6000000	808	60.36	1.36	12	1.34	223.00	9917.00	13750	20231220	-2.11	5940	20230103	126.60	13750	-2.11	20231220	5940	126.60	20230103	13750	-2.11	20231220	5940	126.60	20230103	5.61	N	053160	500	30 억		219763	N	N	0	N	00	N
51	20231220	150552	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13480	280	2	2.12	1019057840	76004	136.70	13200	13750	13000	17160	9240	13200	13407.95	3.66	0	-7091	13626	13412	13086	12872	12546	13520	12980	30	3960	500	8440	10	1	6000000	809	60.45	1.36	12	1.27	223.00	9917.00	13750	20231220	-1.96	5940	20230103	126.94	13750	-1.96	20231220	5940	126.94	20230103	13750	-1.96	20231220	5940	126.94	20230103	5.61	N	053160	500	30 억		219763	N	N	0	N	00	N
52	20231220	140558	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13370	170	2	1.29	888048670	66268	119.18	13200	13750	13000	17160	9240	13200	13400.87	3.66	0	-4258	13626	13412	13086	12872	12546	13520	12980	30	3960	500	8440	10	1	6000000	802	59.96	1.35	12	1.10	223.00	9917.00	13750	20231220	-2.76	5940	20230103	125.08	13750	-2.76	20231220	5940	125.08	20230103	13750	-2.76	20231220	5940	125.08	20230103	5.61	N	053160	500	30 억		219763	N	N	0	N	00	N
53	20231220	130554	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13080	-120	5	-0.91	860495870	64200	115.47	13200	13750	13000	17160	9240	13200	13403.36	3.66	0	-3160	13626	13412	13086	12872	12546	13520	12980	30	3960	500	8440	10	1	6000000	785	58.65	1.32	12	1.07	223.00	9917.00	13750	20231220	-4.87	5940	20230103	120.20	13750	-4.87	20231220	5940	120.20	20230103	13750	-4.87	20231220	5940	120.20	20230103	5.61	N	053160	500	30 억		219763	N	N	0	N	00	N
54	20231220	120521	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13490	290	2	2.20	642040070	47730	85.84	13200	13750	13000	17160	9240	13200	13451.50	3.66	0	-1485	13626	13412	13086	12872	12546	13520	12980	30	3960	500	8440	10	1	6000000	809	60.49	1.36	12	0.80	223.00	9917.00	13750	20231220	-1.89	5940	20230103	127.10	13750	-1.89	20231220	5940	127.10	20230103	13750	-1.89	20231220	5940	127.10	20230103	5.61	N	053160	500	30 억		219763	N	N	0	N	00	N
55	20231220	110524	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13560	360	2	2.73	373651700	27942	50.25	13200	13560	13000	17160	9240	13200	13372.40	3.66	0	-6623	13626	13412	13086	12872	12546	13520	12980	30	3960	500	8440	10	1	6000000	814	60.81	1.37	12	0.47	223.00	9917.00	13560	20231220	0.00	5940	20230103	128.28	13560	0.00	20231220	5940	128.28	20230103	13560	0.00	20231220	5940	128.28	20230103	5.61	N	053160	500	30 억		219763	N	N	0	N	00	N
56	20231220	100523	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13250	50	2	0.38	182150240	13695	24.63	13200	13400	13000	17160	9240	13200	13300.49	3.66	0	-6611	13626	13412	13086	12872	12546	13520	12980	30	3960	500	8440	10	1	6000000	795	59.42	1.34	12	0.23	223.00	9917.00	13400	20231220	-1.12	5940	20230103	123.06	13400	-1.12	20231220	5940	123.06	20230103	13400	-1.12	20231220	5940	123.06	20230103	5.61	N	053160	500	30 억		219763	N	N	0	N	00	N
57	20231220	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	-140	5	-1.06	10416720	797	1.43	13200	13200	13000	17160	9240	13200	13069.91	3.66	0	-617	13626	13412	13086	12872	12546	13520	12980	30	3960	500	8440	10	1	6000000	784	58.57	1.32	12	0.01	223.00	9917.00	13300	20231219	-1.80	5940	20230103	119.87	13300	-1.80	20231219	5940	119.87	20230103	13300	-1.80	20231219	5940	119.87	20230103	5.61	N	053160	500	30 억		219763	N	N	0	N	00	N
58	20231219	160522	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13200	430	2	3.37	725375900	55471	197.40	12760	13300	12760	16600	8940	12770	13076.66	3.55	0	6715	12976	12872	12666	12562	12356	12925	12615	30	3830	500	8170	10	1	6000000	792	59.19	1.33	12	0.92	223.00	9917.00	13300	20231219	-0.75	5940	20230103	122.22	13300	-0.75	20231219	5940	122.22	20230103	13300	-0.75	20231219	5940	122.22	20230103	5.68	N	053160	500	30 억		213208	N	N	0	N	00	N
59	20231219	150523	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12940	170	2	1.33	695983790	53236	189.45	12760	13300	12760	16600	8940	12770	13073.56	3.55	0	7595	12976	12872	12666	12562	12356	12925	12615	30	3830	500	8170	10	1	6000000	776	58.03	1.30	12	0.89	223.00	9917.00	13300	20231219	-2.71	5940	20230103	117.85	13300	-2.71	20231219	5940	117.85	20230103	13300	-2.71	20231219	5940	117.85	20230103	5.68	N	053160	500	30 억		213208	N	N	0	N	00	N
60	20231219	140521	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12940	170	2	1.33	627510240	47954	170.65	12760	13300	12760	16600	8940	12770	13085.67	3.55	0	7665	12976	12872	12666	12562	12356	12925	12615	30	3830	500	8170	10	1	6000000	776	58.03	1.30	12	0.80	223.00	9917.00	13300	20231219	-2.71	5940	20230103	117.85	13300	-2.71	20231219	5940	117.85	20230103	13300	-2.71	20231219	5940	117.85	20230103	5.68	N	053160	500	30 억		213208	N	N	0	N	00	N
61	20231219	130524	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12930	160	2	1.25	613117720	46842	166.69	12760	13300	12760	16600	8940	12770	13089.06	3.55	0	7669	12976	12872	12666	12562	12356	12925	12615	30	3830	500	8170	10	1	6000000	776	57.98	1.30	12	0.78	223.00	9917.00	13300	20231219	-2.78	5940	20230103	117.68	13300	-2.78	20231219	5940	117.68	20230103	13300	-2.78	20231219	5940	117.68	20230103	5.68	N	053160	500	30 억		213208	N	N	0	N	00	N
62	20231219	120525	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13100	330	2	2.58	576414610	44016	156.63	12760	13300	12760	16600	8940	12770	13095.57	3.55	0	7978	12976	12872	12666	12562	12356	12925	12615	30	3830	500	8170	10	1	6000000	786	58.74	1.32	12	0.73	223.00	9917.00	13300	20231219	-1.50	5940	20230103	120.54	13300	-1.50	20231219	5940	120.54	20230103	13300	-1.50	20231219	5940	120.54	20230103	5.68	N	053160	500	30 억		213208	N	N	0	N	00	N
63	20231219	110524	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13200	430	2	3.37	451918750	34600	123.13	12760	13250	12760	16600	8940	12770	13061.24	3.55	0	8174	12976	12872	12666	12562	12356	12925	12615	30	3830	500	8170	10	1	6000000	792	59.19	1.33	12	0.58	223.00	9917.00	13250	20231219	-0.38	5940	20230103	122.22	13250	-0.38	20231219	5940	122.22	20230103	13250	-0.38	20231219	5940	122.22	20230103	5.68	N	053160	500	30 억		213208	N	N	0	N	00	N
64	20231219	100521	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13050	280	2	2.19	309618660	23793	84.67	12760	13200	12760	16600	8940	12770	13013.01	3.55	0	3186	12976	12872	12666	12562	12356	12925	12615	30	3830	500	8170	10	1	6000000	783	58.52	1.32	12	0.40	223.00	9917.00	13200	20231219	-1.14	5940	20230103	119.70	13200	-1.14	20231219	5940	119.70	20230103	13200	-1.14	20231219	5940	119.70	20230103	5.68	N	053160	500	30 억		213208	N	N	0	N	00	N
65	20231219	090522	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12780	10	2	0.08	26629150	2078	7.39	12760	12920	12760	16600	8940	12770	12814.80	3.55	0	-64	12976	12872	12666	12562	12356	12925	12615	30	3830	500	8170	10	1	6000000	767	57.31	1.29	12	0.03	223.00	9917.00	12920	20231219	-1.08	5940	20230103	115.15	12920	-1.08	20231219	5940	115.15	20230103	12920	-1.08	20231219	5940	115.15	20230103	5.68	N	053160	500	30 억		213208	N	N	0	N	00	N
66	20231218	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	270	2	2.16	351603300	27810	130.69	12510	12770	12460	16250	8750	12500	12643.05	3.39	0	9764	12720	12610	12430	12320	12140	12665	12375	30	3750	500	8000	10	1	6000000	766	57.26	1.29	12	0.46	223.00	9917.00	12790	20231204	-0.16	5940	20230103	114.98	12790	-0.16	20231204	5940	114.98	20230103	12790	-0.16	20231204	5940	114.98	20230103	5.72	N	053160	500	30 억		203459	N	N	0	N	00	N
67	20231218	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	200	2	1.60	328858060	26023	122.29	12510	12770	12460	16250	8750	12500	12637.21	3.39	0	9855	12720	12610	12430	12320	12140	12665	12375	30	3750	500	8000	10	1	6000000	762	56.95	1.28	12	0.43	223.00	9917.00	12790	20231204	-0.70	5940	20230103	113.80	12790	-0.70	20231204	5940	113.80	20230103	12790	-0.70	20231204	5940	113.80	20230103	5.72	N	053160	500	30 억		203459	N	N	0	N	00	N
68	20231218	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	100	2	0.80	257601620	20425	95.99	12510	12770	12460	16250	8750	12500	12612.07	3.39	0	9651	12720	12610	12430	12320	12140	12665	12375	30	3750	500	8000	10	1	6000000	756	56.50	1.27	12	0.34	223.00	9917.00	12790	20231204	-1.49	5940	20230103	112.12	12790	-1.49	20231204	5940	112.12	20230103	12790	-1.49	20231204	5940	112.12	20230103	5.72	N	053160	500	30 억		203459	N	N	0	N	00	N
69	20231218	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12690	190	2	1.52	255432240	20253	95.18	12510	12770	12460	16250	8750	12500	12612.07	3.39	0	9652	12720	12610	12430	12320	12140	12665	12375	30	3750	500	8000	10	1	6000000	761	56.91	1.28	12	0.34	223.00	9917.00	12790	20231204	-0.78	5940	20230103	113.64	12790	-0.78	20231204	5940	113.64	20230103	12790	-0.78	20231204	5940	113.64	20230103	5.72	N	053160	500	30 억		203459	N	N	0	N	00	N
70	20231218	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12680	180	2	1.44	219300840	17385	81.70	12510	12770	12460	16250	8750	12500	12614.37	3.39	0	9620	12720	12610	12430	12320	12140	12665	12375	30	3750	500	8000	10	1	6000000	761	56.86	1.28	12	0.29	223.00	9917.00	12790	20231204	-0.86	5940	20230103	113.47	12790	-0.86	20231204	5940	113.47	20230103	12790	-0.86	20231204	5940	113.47	20230103	5.72	N	053160	500	30 억		203459	N	N	0	N	00	N
71	20231218	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	250	2	2.00	201175870	15956	74.98	12510	12770	12460	16250	8750	12500	12608.16	3.39	0	9332	12720	12610	12430	12320	12140	12665	12375	30	3750	500	8000	10	1	6000000	765	57.17	1.29	12	0.27	223.00	9917.00	12790	20231204	-0.31	5940	20230103	114.65	12790	-0.31	20231204	5940	114.65	20230103	12790	-0.31	20231204	5940	114.65	20230103	5.72	N	053160	500	30 억		203459	N	N	0	N	00	N
72	20231218	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12550	50	2	0.40	116708830	9296	43.69	12510	12750	12460	16250	8750	12500	12554.74	3.39	0	3831	12720	12610	12430	12320	12140	12665	12375	30	3750	500	8000	10	1	6000000	753	56.28	1.27	12	0.15	223.00	9917.00	12790	20231204	-1.88	5940	20230103	111.28	12790	-1.88	20231204	5940	111.28	20230103	12790	-1.88	20231204	5940	111.28	20230103	5.72	N	053160	500	30 억		203459	N	N	0	N	00	N
73	20231218	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	0	3	0.00	26566430	2125	9.99	12510	12560	12460	16250	8750	12500	12501.85	3.39	0	1030	12720	12610	12430	12320	12140	12665	12375	30	3750	500	8000	10	1	6000000	750	56.05	1.26	12	0.04	223.00	9917.00	12790	20231204	-2.27	5940	20230103	110.44	12790	-2.27	20231204	5940	110.44	20230103	12790	-2.27	20231204	5940	110.44	20230103	5.72	N	053160	500	30 억		203459	N	N	0	N	00	N
74	20231215	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	130	2	1.05	264527450	21259	135.19	12270	12540	12250	16080	8660	12370	12443.05	3.30	0	5321	12616	12492	12356	12232	12096	12425	12165	30	3710	500	7910	10	1	6000000	750	56.05	1.26	12	0.35	223.00	9917.00	12790	20231204	-2.27	5940	20230103	110.44	12790	-2.27	20231204	5940	110.44	20230103	12790	-2.27	20231204	5940	110.44	20230103	5.93	N	053160	500	30 억		197777	N	N	0	N	00	N
75	20231215	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	80	2	0.65	253083950	20343	129.37	12270	12540	12250	16080	8660	12370	12440.84	3.30	0	5183	12616	12492	12356	12232	12096	12425	12165	30	3710	500	7910	10	1	6000000	747	55.83	1.26	12	0.34	223.00	9917.00	12790	20231204	-2.66	5940	20230103	109.60	12790	-2.66	20231204	5940	109.60	20230103	12790	-2.66	20231204	5940	109.60	20230103	5.93	N	053160	500	30 억		197777	N	N	0	N	00	N
76	20231215	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	60	2	0.49	131094450	10569	67.21	12270	12490	12250	16080	8660	12370	12403.68	3.30	0	751	12616	12492	12356	12232	12096	12425	12165	30	3710	500	7910	10	1	6000000	746	55.74	1.25	12	0.18	223.00	9917.00	12790	20231204	-2.81	5940	20230103	109.26	12790	-2.81	20231204	5940	109.26	20230103	12790	-2.81	20231204	5940	109.26	20230103	5.93	N	053160	500	30 억		197777	N	N	0	N	00	N
77	20231215	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	10	2	0.08	114775280	9257	58.87	12270	12490	12250	16080	8660	12370	12398.76	3.30	0	79	12616	12492	12356	12232	12096	12425	12165	30	3710	500	7910	10	1	6000000	743	55.52	1.25	12	0.15	223.00	9917.00	12790	20231204	-3.21	5940	20230103	108.42	12790	-3.21	20231204	5940	108.42	20230103	12790	-3.21	20231204	5940	108.42	20230103	5.93	N	053160	500	30 억		197777	N	N	0	N	00	N
78	20231215	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	60	2	0.49	109655670	8844	56.24	12270	12490	12250	16080	8660	12370	12398.88	3.30	0	219	12616	12492	12356	12232	12096	12425	12165	30	3710	500	7910	10	1	6000000	746	55.74	1.25	12	0.15	223.00	9917.00	12790	20231204	-2.81	5940	20230103	109.26	12790	-2.81	20231204	5940	109.26	20230103	12790	-2.81	20231204	5940	109.26	20230103	5.93	N	053160	500	30 억		197777	N	N	0	N	00	N
79	20231215	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12460	90	2	0.73	96650980	7799	49.60	12270	12490	12250	16080	8660	12370	12392.74	3.30	0	723	12616	12492	12356	12232	12096	12425	12165	30	3710	500	7910	10	1	6000000	748	55.87	1.26	12	0.13	223.00	9917.00	12790	20231204	-2.58	5940	20230103	109.76	12790	-2.58	20231204	5940	109.76	20230103	12790	-2.58	20231204	5940	109.76	20230103	5.93	N	053160	500	30 억		197777	N	N	0	N	00	N
80	20231215	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	0	3	0.00	31123330	2523	16.04	12270	12490	12250	16080	8660	12370	12335.84	3.30	0	547	12616	12492	12356	12232	12096	12425	12165	30	3710	500	7910	10	1	6000000	742	55.47	1.25	12	0.04	223.00	9917.00	12790	20231204	-3.28	5940	20230103	108.25	12790	-3.28	20231204	5940	108.25	20230103	12790	-3.28	20231204	5940	108.25	20230103	5.93	N	053160	500	30 억		197777	N	N	0	N	00	N
81	20231215	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12420	50	2	0.40	19074980	1554	9.88	12270	12420	12250	16080	8660	12370	12274.76	3.30	0	405	12616	12492	12356	12232	12096	12425	12165	30	3710	500	7910	10	1	6000000	745	55.70	1.25	12	0.03	223.00	9917.00	12790	20231204	-2.89	5940	20230103	109.09	12790	-2.89	20231204	5940	109.09	20230103	12790	-2.89	20231204	5940	109.09	20230103	5.93	N	053160	500	30 억		197777	N	N	0	N	00	N
82	20231214	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	0	3	0.00	193504250	15722	28.35	12480	12480	12220	16080	8660	12370	12307.86	3.28	0	1214	12856	12612	12326	12082	11796	12735	12205	30	3710	500	7910	10	1	6000000	742	55.47	1.25	12	0.26	223.00	9917.00	12790	20231204	-3.28	5940	20230103	108.25	12790	-3.28	20231204	5940	108.25	20230103	12790	-3.28	20231204	5940	108.25	20230103	5.83	N	053160	500	30 억		196563	N	N	0	N	00	N
83	20231214	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	0	3	0.00	151033690	12295	22.17	12480	12480	12220	16080	8660	12370	12284.16	3.28	0	-1254	12856	12612	12326	12082	11796	12735	12205	30	3710	500	7910	10	1	6000000	742	55.47	1.25	12	0.20	223.00	9917.00	12790	20231204	-3.28	5940	20230103	108.25	12790	-3.28	20231204	5940	108.25	20230103	12790	-3.28	20231204	5940	108.25	20230103	5.83	N	053160	500	30 억		196563	N	N	0	N	00	N
84	20231214	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	-20	5	-0.16	131402630	10707	19.31	12480	12480	12220	16080	8660	12370	12272.59	3.28	0	-1222	12856	12612	12326	12082	11796	12735	12205	30	3710	500	7910	10	1	6000000	741	55.38	1.25	12	0.18	223.00	9917.00	12790	20231204	-3.44	5940	20230103	107.91	12790	-3.44	20231204	5940	107.91	20230103	12790	-3.44	20231204	5940	107.91	20230103	5.83	N	053160	500	30 억		196563	N	N	0	N	00	N
85	20231214	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	30	2	0.24	121300380	9889	17.83	12480	12480	12220	16080	8660	12370	12266.19	3.28	0	-745	12856	12612	12326	12082	11796	12735	12205	30	3710	500	7910	10	1	6000000	744	55.61	1.25	12	0.16	223.00	9917.00	12790	20231204	-3.05	5940	20230103	108.75	12790	-3.05	20231204	5940	108.75	20230103	12790	-3.05	20231204	5940	108.75	20230103	5.83	N	053160	500	30 억		196563	N	N	0	N	00	N
86	20231214	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	60	2	0.49	117395370	9573	17.26	12480	12480	12220	16080	8660	12370	12263.17	3.28	0	-761	12856	12612	12326	12082	11796	12735	12205	30	3710	500	7910	10	1	6000000	746	55.74	1.25	12	0.16	223.00	9917.00	12790	20231204	-2.81	5940	20230103	109.26	12790	-2.81	20231204	5940	109.26	20230103	12790	-2.81	20231204	5940	109.26	20230103	5.83	N	053160	500	30 억		196563	N	N	0	N	00	N
87	20231214	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	30	2	0.24	112149760	9149	16.50	12480	12480	12220	16080	8660	12370	12258.14	3.28	0	-716	12856	12612	12326	12082	11796	12735	12205	30	3710	500	7910	10	1	6000000	744	55.61	1.25	12	0.15	223.00	9917.00	12790	20231204	-3.05	5940	20230103	108.75	12790	-3.05	20231204	5940	108.75	20230103	12790	-3.05	20231204	5940	108.75	20230103	5.83	N	053160	500	30 억		196563	N	N	0	N	00	N
88	20231214	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12310	-60	5	-0.49	40066580	3266	5.89	12480	12480	12230	16080	8660	12370	12267.78	3.28	0	157	12856	12612	12326	12082	11796	12735	12205	30	3710	500	7910	10	1	6000000	739	55.20	1.24	12	0.05	223.00	9917.00	12790	20231204	-3.75	5940	20230103	107.24	12790	-3.75	20231204	5940	107.24	20230103	12790	-3.75	20231204	5940	107.24	20230103	5.83	N	053160	500	30 억		196563	N	N	0	N	00	N
89	20231214	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	110	2	0.89	1324750	107	0.19	12480	12480	12370	16080	8660	12370	12380.84	3.28	0	69	12856	12612	12326	12082	11796	12735	12205	30	3710	500	7910	10	1	6000000	749	55.96	1.26	12	0.00	223.00	9917.00	12790	20231204	-2.42	5940	20230103	110.10	12790	-2.42	20231204	5940	110.10	20230103	12790	-2.42	20231204	5940	110.10	20230103	5.83	N	053160	500	30 억		196563	N	N	0	N	00	N
90	20231213	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	20	2	0.16	684593570	55456	280.62	12240	12570	12040	16050	8650	12350	12344.80	3.13	0	9368	12576	12462	12286	12172	11996	12520	12230	30	3700	500	7900	10	1	6000000	742	55.47	1.25	12	0.92	223.00	9917.00	12790	20231204	-3.28	5940	20230103	108.25	12790	-3.28	20231204	5940	108.25	20230103	12790	-3.28	20231204	5940	108.25	20230103	5.81	N	053160	500	30 억		187591	N	N	0	N	00	N
91	20231213	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-50	5	-0.40	641704490	51986	263.06	12240	12570	12040	16050	8650	12350	12343.79	3.13	0	8175	12576	12462	12286	12172	11996	12520	12230	30	3700	500	7900	10	1	6000000	738	55.16	1.24	12	0.87	223.00	9917.00	12790	20231204	-3.83	5940	20230103	107.07	12790	-3.83	20231204	5940	107.07	20230103	12790	-3.83	20231204	5940	107.07	20230103	5.81	N	053160	500	30 억		187591	N	N	0	N	00	N
92	20231213	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12420	70	2	0.57	531283580	43047	217.83	12240	12570	12040	16050	8650	12350	12341.94	3.13	0	7522	12576	12462	12286	12172	11996	12520	12230	30	3700	500	7900	10	1	6000000	745	55.70	1.25	12	0.72	223.00	9917.00	12790	20231204	-2.89	5940	20230103	109.09	12790	-2.89	20231204	5940	109.09	20230103	12790	-2.89	20231204	5940	109.09	20230103	5.81	N	053160	500	30 억		187591	N	N	0	N	00	N
93	20231213	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12470	120	2	0.97	497005130	40291	203.88	12240	12570	12040	16050	8650	12350	12335.39	3.13	0	6555	12576	12462	12286	12172	11996	12520	12230	30	3700	500	7900	10	1	6000000	748	55.92	1.26	12	0.67	223.00	9917.00	12790	20231204	-2.50	5940	20230103	109.93	12790	-2.50	20231204	5940	109.93	20230103	12790	-2.50	20231204	5940	109.93	20230103	5.81	N	053160	500	30 억		187591	N	N	0	N	00	N
94	20231213	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	80	2	0.65	491150240	39821	201.50	12240	12570	12040	16050	8650	12350	12333.95	3.13	0	6406	12576	12462	12286	12172	11996	12520	12230	30	3700	500	7900	10	1	6000000	746	55.74	1.25	12	0.66	223.00	9917.00	12790	20231204	-2.81	5940	20230103	109.26	12790	-2.81	20231204	5940	109.26	20230103	12790	-2.81	20231204	5940	109.26	20230103	5.81	N	053160	500	30 억		187591	N	N	0	N	00	N
95	20231213	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12560	210	2	1.70	450529680	36560	185.00	12240	12570	12040	16050	8650	12350	12323.02	3.13	0	5577	12576	12462	12286	12172	11996	12520	12230	30	3700	500	7900	10	1	6000000	754	56.32	1.27	12	0.61	223.00	9917.00	12790	20231204	-1.80	5940	20230103	111.45	12790	-1.80	20231204	5940	111.45	20230103	12790	-1.80	20231204	5940	111.45	20230103	5.81	N	053160	500	30 억		187591	N	N	0	N	00	N
96	20231213	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-200	5	-1.62	122703590	10108	51.15	12240	12360	12040	16050	8650	12350	12139.26	3.13	0	-6084	12576	12462	12286	12172	11996	12520	12230	30	3700	500	7900	10	1	6000000	729	54.48	1.23	12	0.17	223.00	9917.00	12790	20231204	-5.00	5940	20230103	104.55	12790	-5.00	20231204	5940	104.55	20230103	12790	-5.00	20231204	5940	104.55	20230103	5.81	N	053160	500	30 억		187591	N	N	0	N	00	N
97	20231213	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	-190	5	-1.54	48265570	3961	20.04	12240	12240	12090	16050	8650	12350	12185.20	3.13	0	-2148	12576	12462	12286	12172	11996	12520	12230	30	3700	500	7900	10	1	6000000	730	54.53	1.23	12	0.07	223.00	9917.00	12790	20231204	-4.93	5940	20230103	104.71	12790	-4.93	20231204	5940	104.71	20230103	12790	-4.93	20231204	5940	104.71	20230103	5.81	N	053160	500	30 억		187591	N	N	0	N	00	N
98	20231212	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	0	3	0.00	241196280	19741	72.09	12280	12400	12110	16050	8650	12350	12218.04	3.23	0	-5960	12563	12456	12323	12216	12083	12390	12150	30	3700	500	7900	10	1	6000000	741	55.38	1.25	12	0.33	223.00	9917.00	12790	20231204	-3.44	5940	20230103	107.91	12790	-3.44	20231204	5940	107.91	20230103	12790	-3.44	20231204	5940	107.91	20230103	6.19	N	053160	500	30 억		193875	N	N	0	N	00	N
99	20231212	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	-190	5	-1.54	190899190	15633	57.09	12280	12400	12110	16050	8650	12350	12211.30	3.23	0	-3812	12563	12456	12323	12216	12083	12390	12150	30	3700	500	7900	10	1	6000000	730	54.53	1.23	12	0.26	223.00	9917.00	12790	20231204	-4.93	5940	20230103	104.71	12790	-4.93	20231204	5940	104.71	20230103	12790	-4.93	20231204	5940	104.71	20230103	6.19	N	053160	500	30 억		193875	N	N	0	N	00	N
100	20231212	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	-150	5	-1.21	175714960	14384	52.53	12280	12400	12110	16050	8650	12350	12216.00	3.23	0	-3642	12563	12456	12323	12216	12083	12390	12150	30	3700	500	7900	10	1	6000000	732	54.71	1.23	12	0.24	223.00	9917.00	12790	20231204	-4.61	5940	20230103	105.39	12790	-4.61	20231204	5940	105.39	20230103	12790	-4.61	20231204	5940	105.39	20230103	6.19	N	053160	500	30 억		193875	N	N	0	N	00	N
101	20231212	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	-180	5	-1.46	168933060	13828	50.49	12280	12400	12110	16050	8650	12350	12216.74	3.23	0	-3451	12563	12456	12323	12216	12083	12390	12150	30	3700	500	7900	10	1	6000000	730	54.57	1.23	12	0.23	223.00	9917.00	12790	20231204	-4.85	5940	20230103	104.88	12790	-4.85	20231204	5940	104.88	20230103	12790	-4.85	20231204	5940	104.88	20230103	6.19	N	053160	500	30 억		193875	N	N	0	N	00	N
102	20231212	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	-80	5	-0.65	128399710	10493	38.32	12280	12400	12170	16050	8650	12350	12236.70	3.23	0	-1051	12563	12456	12323	12216	12083	12390	12150	30	3700	500	7900	10	1	6000000	736	55.02	1.24	12	0.17	223.00	9917.00	12790	20231204	-4.07	5940	20230103	106.57	12790	-4.07	20231204	5940	106.57	20230103	12790	-4.07	20231204	5940	106.57	20230103	6.19	N	053160	500	30 억		193875	N	N	0	N	00	N
103	20231212	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	-100	5	-0.81	85514880	6974	25.47	12280	12400	12200	16050	8650	12350	12261.96	3.23	0	-637	12563	12456	12323	12216	12083	12390	12150	30	3700	500	7900	10	1	6000000	735	54.93	1.24	12	0.12	223.00	9917.00	12790	20231204	-4.22	5940	20230103	106.23	12790	-4.22	20231204	5940	106.23	20230103	12790	-4.22	20231204	5940	106.23	20230103	6.19	N	053160	500	30 억		193875	N	N	0	N	00	N
104	20231212	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	-140	5	-1.13	59731440	4866	17.77	12280	12400	12200	16050	8650	12350	12275.27	3.23	0	-46	12563	12456	12323	12216	12083	12390	12150	30	3700	500	7900	10	1	6000000	733	54.75	1.23	12	0.08	223.00	9917.00	12790	20231204	-4.53	5940	20230103	105.56	12790	-4.53	20231204	5940	105.56	20230103	12790	-4.53	20231204	5940	105.56	20230103	6.19	N	053160	500	30 억		193875	N	N	0	N	00	N
105	20231212	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12310	-40	5	-0.32	15883740	1296	4.73	12280	12310	12200	16050	8650	12350	12255.97	3.23	0	458	12563	12456	12323	12216	12083	12390	12150	30	3700	500	7900	10	1	6000000	739	55.20	1.24	12	0.02	223.00	9917.00	12790	20231204	-3.75	5940	20230103	107.24	12790	-3.75	20231204	5940	107.24	20230103	12790	-3.75	20231204	5940	107.24	20230103	6.19	N	053160	500	30 억		193875	N	N	0	N	00	N
106	20231211	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	120	2	0.98	335652000	27385	36.84	12430	12430	12190	15890	8570	12230	12256.78	2.94	-13040	4259	12650	12440	12120	11910	11590	12545	12015	30	3660	500	7820	10	1	6000000	741	55.38	1.25	12	0.46	223.00	9917.00	12790	20231204	-3.44	5940	20230103	107.91	12790	-3.44	20231204	5940	107.91	20230103	12790	-3.44	20231204	5940	107.91	20230103	6.15	N	053160	500	30 억		176577	N	N	0	N	00	N
107	20231211	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12260	30	2	0.25	278674050	22758	30.61	12430	12430	12190	15890	8570	12230	12245.10	2.94	-13040	5023	12650	12440	12120	11910	11590	12545	12015	30	3660	500	7820	10	1	6000000	736	54.98	1.24	12	0.38	223.00	9917.00	12790	20231204	-4.14	5940	20230103	106.40	12790	-4.14	20231204	5940	106.40	20230103	12790	-4.14	20231204	5940	106.40	20230103	6.15	N	053160	500	30 억		176577	N	N	0	N	00	N
108	20231211	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	40	2	0.33	234134300	19112	25.71	12430	12430	12190	15890	8570	12230	12250.64	2.94	-13040	4680	12650	12440	12120	11910	11590	12545	12015	30	3660	500	7820	10	1	6000000	736	55.02	1.24	12	0.32	223.00	9917.00	12790	20231204	-4.07	5940	20230103	106.57	12790	-4.07	20231204	5940	106.57	20230103	12790	-4.07	20231204	5940	106.57	20230103	6.15	N	053160	500	30 억		176577	N	N	0	N	00	N
109	20231211	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	20	2	0.16	208738840	17041	22.92	12430	12430	12190	15890	8570	12230	12249.21	2.94	-13040	4335	12650	12440	12120	11910	11590	12545	12015	30	3660	500	7820	10	1	6000000	735	54.93	1.24	12	0.28	223.00	9917.00	12790	20231204	-4.22	5940	20230103	106.23	12790	-4.22	20231204	5940	106.23	20230103	12790	-4.22	20231204	5940	106.23	20230103	6.15	N	053160	500	30 억		176577	N	N	0	N	00	N
110	20231211	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	50	2	0.41	180308560	14725	19.81	12430	12430	12190	15890	8570	12230	12245.06	2.94	-13040	2403	12650	12440	12120	11910	11590	12545	12015	30	3660	500	7820	10	1	6000000	737	55.07	1.24	12	0.25	223.00	9917.00	12790	20231204	-3.99	5940	20230103	106.73	12790	-3.99	20231204	5940	106.73	20230103	12790	-3.99	20231204	5940	106.73	20230103	6.15	N	053160	500	30 억		176577	N	N	0	N	00	N
111	20231211	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	50	2	0.41	156882190	12805	17.22	12430	12430	12190	15890	8570	12230	12251.64	2.94	-13040	2403	12650	12440	12120	11910	11590	12545	12015	30	3660	500	7820	10	1	6000000	737	55.07	1.24	12	0.21	223.00	9917.00	12790	20231204	-3.99	5940	20230103	106.73	12790	-3.99	20231204	5940	106.73	20230103	12790	-3.99	20231204	5940	106.73	20230103	6.15	N	053160	500	30 억		176577	N	N	0	N	00	N
112	20231211	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	140	2	1.14	71371250	5806	7.81	12430	12430	12190	15890	8570	12230	12292.67	2.94	-13040	1127	12650	12440	12120	11910	11590	12545	12015	30	3660	500	7820	10	1	6000000	742	55.47	1.25	12	0.10	223.00	9917.00	12790	20231204	-3.28	5940	20230103	108.25	12790	-3.28	20231204	5940	108.25	20230103	12790	-3.28	20231204	5940	108.25	20230103	6.15	N	053160	500	30 억		176577	N	N	0	N	00	N
113	20231211	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12240	10	2	0.08	9166180	747	1.00	12430	12430	12230	15890	8570	12230	12270.66	2.94	-13040	4	12650	12440	12120	11910	11590	12545	12015	30	3660	500	7820	10	1	6000000	734	54.89	1.23	12	0.01	223.00	9917.00	12790	20231204	-4.30	5940	20230103	106.06	12790	-4.30	20231204	5940	106.06	20230103	12790	-4.30	20231204	5940	106.06	20230103	6.15	N	053160	500	30 억		176577	N	N	0	N	00	N
114	20231208	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	180	2	1.49	898907020	74178	144.75	11970	12330	11800	15660	8440	12050	12118.24	2.94	0	12195	12623	12336	12083	11796	11543	12210	11670	30	3610	500	7710	10	1	6000000	734	54.84	1.23	12	1.24	223.00	9917.00	12790	20231204	-4.38	5940	20230103	105.89	12790	-4.38	20231204	5940	105.89	20230103	12790	-4.38	20231204	5940	105.89	20230103	6.38	N	053160	500	30 억		176577	N	N	0	N	00	N
115	20231208	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	100	2	0.83	883710960	72933	142.32	11970	12330	11800	15660	8440	12050	12116.75	2.94	0	12248	12623	12336	12083	11796	11543	12210	11670	30	3610	500	7710	10	1	6000000	729	54.48	1.23	12	1.22	223.00	9917.00	12790	20231204	-5.00	5940	20230103	104.55	12790	-5.00	20231204	5940	104.55	20230103	12790	-5.00	20231204	5940	104.55	20230103	6.38	N	053160	500	30 억		176577	N	N	0	N	00	N
116	20231208	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	120	2	1.00	767440100	63390	123.70	11970	12300	11800	15660	8440	12050	12106.64	2.94	0	7733	12623	12336	12083	11796	11543	12210	11670	30	3610	500	7710	10	1	6000000	730	54.57	1.23	12	1.06	223.00	9917.00	12790	20231204	-4.85	5940	20230103	104.88	12790	-4.85	20231204	5940	104.88	20230103	12790	-4.85	20231204	5940	104.88	20230103	6.38	N	053160	500	30 억		176577	N	N	0	N	00	N
117	20231208	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-30	5	-0.25	635179880	52378	102.21	11970	12300	11800	15660	8440	12050	12126.84	2.94	0	6541	12623	12336	12083	11796	11543	12210	11670	30	3610	500	7710	10	1	6000000	721	53.90	1.21	12	0.87	223.00	9917.00	12790	20231204	-6.02	5940	20230103	102.36	12790	-6.02	20231204	5940	102.36	20230103	12790	-6.02	20231204	5940	102.36	20230103	6.38	N	053160	500	30 억		176577	N	N	0	N	00	N
118	20231208	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-30	5	-0.25	564261560	46549	90.84	11970	12290	11800	15660	8440	12050	12121.88	2.94	0	7057	12623	12336	12083	11796	11543	12210	11670	30	3610	500	7710	10	1	6000000	721	53.90	1.21	12	0.78	223.00	9917.00	12790	20231204	-6.02	5940	20230103	102.36	12790	-6.02	20231204	5940	102.36	20230103	12790	-6.02	20231204	5940	102.36	20230103	6.38	N	053160	500	30 억		176577	N	N	0	N	00	N
119	20231208	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	160	2	1.33	400565980	33052	64.50	11970	12280	11800	15660	8440	12050	12119.27	2.94	0	3387	12623	12336	12083	11796	11543	12210	11670	30	3610	500	7710	10	1	6000000	733	54.75	1.23	12	0.55	223.00	9917.00	12790	20231204	-4.53	5940	20230103	105.56	12790	-4.53	20231204	5940	105.56	20230103	12790	-4.53	20231204	5940	105.56	20230103	6.38	N	053160	500	30 억		176577	N	N	0	N	00	N
120	20231208	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	170	2	1.41	230864180	19154	37.38	11970	12230	11800	15660	8440	12050	12053.05	2.94	0	2606	12623	12336	12083	11796	11543	12210	11670	30	3610	500	7710	10	1	6000000	733	54.80	1.23	12	0.32	223.00	9917.00	12790	20231204	-4.46	5940	20230103	105.72	12790	-4.46	20231204	5940	105.72	20230103	12790	-4.46	20231204	5940	105.72	20230103	6.38	N	053160	500	30 억		176577	N	N	0	N	00	N
121	20231208	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	0	3	0.00	74215220	6217	12.13	11970	12050	11800	15660	8440	12050	11937.47	2.94	0	2097	12623	12336	12083	11796	11543	12210	11670	30	3610	500	7710	10	1	6000000	723	54.04	1.22	12	0.10	223.00	9917.00	12790	20231204	-5.79	5940	20230103	102.86	12790	-5.79	20231204	5940	102.86	20230103	12790	-5.79	20231204	5940	102.86	20230103	6.38	N	053160	500	30 억		176577	N	N	0	N	00	N
122	20231207	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	-200	5	-1.63	617631940	51095	43.85	12250	12370	11830	15920	8580	12250	12087.94	2.97	0	-1677	13236	12742	12236	11742	11236	12490	11490	30	3670	500	7840	10	1	6000000	723	54.04	1.22	12	0.85	223.00	9917.00	12790	20231204	-5.79	5940	20230103	102.86	12790	-5.79	20231204	5940	102.86	20230103	12790	-5.79	20231204	5940	102.86	20230103	5.80	N	053160	500	30 억		178254	N	N	0	N	00	N
123	20231207	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	-200	5	-1.63	585910440	48479	41.60	12250	12370	11830	15920	8580	12250	12085.86	2.97	0	-528	13236	12742	12236	11742	11236	12490	11490	30	3670	500	7840	10	1	6000000	723	54.04	1.22	12	0.81	223.00	9917.00	12790	20231204	-5.79	5940	20230103	102.86	12790	-5.79	20231204	5940	102.86	20230103	12790	-5.79	20231204	5940	102.86	20230103	5.80	N	053160	500	30 억		178254	N	N	0	N	00	N
124	20231207	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	-80	5	-0.65	522430330	43207	37.08	12250	12370	11830	15920	8580	12250	12091.34	2.97	0	-597	13236	12742	12236	11742	11236	12490	11490	30	3670	500	7840	10	1	6000000	730	54.57	1.23	12	0.72	223.00	9917.00	12790	20231204	-4.85	5940	20230103	104.88	12790	-4.85	20231204	5940	104.88	20230103	12790	-4.85	20231204	5940	104.88	20230103	5.80	N	053160	500	30 억		178254	N	N	0	N	00	N
125	20231207	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	70	2	0.57	501469800	41501	35.61	12250	12370	11830	15920	8580	12250	12083.32	2.97	0	451	13236	12742	12236	11742	11236	12490	11490	30	3670	500	7840	10	1	6000000	739	55.25	1.24	12	0.69	223.00	9917.00	12790	20231204	-3.67	5940	20230103	107.41	12790	-3.67	20231204	5940	107.41	20230103	12790	-3.67	20231204	5940	107.41	20230103	5.80	N	053160	500	30 억		178254	N	N	0	N	00	N
126	20231207	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	-110	5	-0.90	393993100	32770	28.12	12250	12250	11830	15920	8580	12250	12022.98	2.97	0	-4118	13236	12742	12236	11742	11236	12490	11490	30	3670	500	7840	10	1	6000000	728	54.44	1.22	12	0.55	223.00	9917.00	12790	20231204	-5.08	5940	20230103	104.38	12790	-5.08	20231204	5940	104.38	20230103	12790	-5.08	20231204	5940	104.38	20230103	5.80	N	053160	500	30 억		178254	N	N	0	N	00	N
127	20231207	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	-310	5	-2.53	321300570	26722	22.93	12250	12250	11830	15920	8580	12250	12023.82	2.97	0	-7154	13236	12742	12236	11742	11236	12490	11490	30	3670	500	7840	10	1	6000000	716	53.54	1.20	12	0.45	223.00	9917.00	12790	20231204	-6.65	5940	20230103	101.01	12790	-6.65	20231204	5940	101.01	20230103	12790	-6.65	20231204	5940	101.01	20230103	5.80	N	053160	500	30 억		178254	N	N	0	N	00	N
128	20231207	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11910	-340	5	-2.78	212023150	17537	15.05	12250	12250	11910	15920	8580	12250	12090.05	2.97	0	-7191	13236	12742	12236	11742	11236	12490	11490	30	3670	500	7840	10	1	6000000	715	53.41	1.20	12	0.29	223.00	9917.00	12790	20231204	-6.88	5940	20230103	100.51	12790	-6.88	20231204	5940	100.51	20230103	12790	-6.88	20231204	5940	100.51	20230103	5.80	N	053160	500	30 억		178254	N	N	0	N	00	N
129	20231207	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	0	3	0.00	94733670	7785	6.68	12250	12250	12010	15920	8580	12250	12168.74	2.97	0	-3664	13236	12742	12236	11742	11236	12490	11490	30	3670	500	7840	10	1	6000000	735	54.93	1.24	12	0.13	223.00	9917.00	12790	20231204	-4.22	5940	20230103	106.23	12790	-4.22	20231204	5940	106.23	20230103	12790	-4.22	20231204	5940	106.23	20230103	5.80	N	053160	500	30 억		178254	N	N	0	N	00	N
130	20231206	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	-260	5	-2.08	1414749340	116313	87.95	12360	12730	11730	16260	8760	12510	12163.30	3.26	0	-16274	13236	12872	12236	11872	11236	12555	11555	30	3750	500	8000	10	1	6000000	735	54.93	1.24	12	1.94	223.00	9917.00	12790	20231204	-4.22	5940	20230103	106.23	12790	-4.22	20231204	5940	106.23	20230103	12790	-4.22	20231204	5940	106.23	20230103	5.46	N	053160	500	30 억		195849	N	N	0	N	00	N
131	20231206	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-410	5	-3.28	1388917430	114197	86.35	12360	12730	11730	16260	8760	12510	12162.47	3.26	0	-15245	13236	12872	12236	11872	11236	12555	11555	30	3750	500	8000	10	1	6000000	726	54.26	1.22	12	1.90	223.00	9917.00	12790	20231204	-5.39	5940	20230103	103.70	12790	-5.39	20231204	5940	103.70	20230103	12790	-5.39	20231204	5940	103.70	20230103	5.46	N	053160	500	30 억		195849	N	N	0	N	00	N
132	20231206	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	-570	5	-4.56	1210525370	99152	74.97	12360	12730	11930	16260	8760	12510	12208.78	3.26	0	-13369	13236	12872	12236	11872	11236	12555	11555	30	3750	500	8000	10	1	6000000	716	53.54	1.20	12	1.65	223.00	9917.00	12790	20231204	-6.65	5940	20230103	101.01	12790	-6.65	20231204	5940	101.01	20230103	12790	-6.65	20231204	5940	101.01	20230103	5.46	N	053160	500	30 억		195849	N	N	0	N	00	N
133	20231206	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-380	5	-3.04	836537060	67983	51.40	12360	12730	12030	16260	8760	12510	12305.09	3.26	0	-7069	13236	12872	12236	11872	11236	12555	11555	30	3750	500	8000	10	1	6000000	728	54.39	1.22	12	1.13	223.00	9917.00	12790	20231204	-5.16	5940	20230103	104.21	12790	-5.16	20231204	5940	104.21	20230103	12790	-5.16	20231204	5940	104.21	20230103	5.46	N	053160	500	30 억		195849	N	N	0	N	00	N
134	20231206	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	-370	5	-2.96	728778670	59074	44.67	12360	12730	12090	16260	8760	12510	12336.71	3.26	0	-1894	13236	12872	12236	11872	11236	12555	11555	30	3750	500	8000	10	1	6000000	728	54.44	1.22	12	0.98	223.00	9917.00	12790	20231204	-5.08	5940	20230103	104.38	12790	-5.08	20231204	5940	104.38	20230103	12790	-5.08	20231204	5940	104.38	20230103	5.46	N	053160	500	30 억		195849	N	N	0	N	00	N
135	20231206	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	-310	5	-2.48	624524420	50477	38.17	12360	12730	12100	16260	8760	12510	12372.46	3.26	0	-1581	13236	12872	12236	11872	11236	12555	11555	30	3750	500	8000	10	1	6000000	732	54.71	1.23	12	0.84	223.00	9917.00	12790	20231204	-4.61	5940	20230103	105.39	12790	-4.61	20231204	5940	105.39	20230103	12790	-4.61	20231204	5940	105.39	20230103	5.46	N	053160	500	30 억		195849	N	N	0	N	00	N
136	20231206	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-210	5	-1.68	507563130	40855	30.89	12360	12730	12100	16260	8760	12510	12423.53	3.26	0	-290	13236	12872	12236	11872	11236	12555	11555	30	3750	500	8000	10	1	6000000	738	55.16	1.24	12	0.68	223.00	9917.00	12790	20231204	-3.83	5940	20230103	107.07	12790	-3.83	20231204	5940	107.07	20230103	12790	-3.83	20231204	5940	107.07	20230103	5.46	N	053160	500	30 억		195849	N	N	0	N	00	N
137	20231206	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12630	120	2	0.96	76670980	6106	4.62	12360	12730	12350	16260	8760	12510	12556.66	3.26	0	3142	13236	12872	12236	11872	11236	12555	11555	30	3750	500	8000	10	1	6000000	758	56.64	1.27	12	0.10	223.00	9917.00	12790	20231204	-1.25	5940	20230103	112.63	12790	-1.25	20231204	5940	112.63	20230103	12790	-1.25	20231204	5940	112.63	20230103	5.46	N	053160	500	30 억		195849	N	N	0	N	00	N
138	20231205	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12510	-140	5	-1.11	1608288940	130948	175.81	12550	12600	11600	16440	8860	12650	12281.89	3.19	0	5483	13190	12920	12520	12250	11850	13055	12385	30	3790	500	8090	10	1	6000000	751	56.10	1.26	12	2.18	223.00	9917.00	12790	20231204	-2.19	5940	20230103	110.61	12790	-2.19	20231204	5940	110.61	20230103	12790	-2.19	20231204	5940	110.61	20230103	5.33	N	053160	500	30 억		191512	N	N	0	N	00	N
139	20231205	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	-200	5	-1.58	1586812520	129231	173.51	12550	12600	11600	16440	8860	12650	12278.88	3.19	0	5443	13190	12920	12520	12250	11850	13055	12385	30	3790	500	8090	10	1	6000000	747	55.83	1.26	12	2.15	223.00	9917.00	12790	20231204	-2.66	5940	20230103	109.60	12790	-2.66	20231204	5940	109.60	20230103	12790	-2.66	20231204	5940	109.60	20230103	5.33	N	053160	500	30 억		191512	N	N	0	N	00	N
140	20231205	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-350	5	-2.77	1428078960	116379	156.25	12550	12600	11600	16440	8860	12650	12270.93	3.19	0	2054	13190	12920	12520	12250	11850	13055	12385	30	3790	500	8090	10	1	6000000	738	55.16	1.24	12	1.94	223.00	9917.00	12790	20231204	-3.83	5940	20230103	107.07	12790	-3.83	20231204	5940	107.07	20230103	12790	-3.83	20231204	5940	107.07	20230103	5.33	N	053160	500	30 억		191512	N	N	0	N	00	N
141	20231205	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	-320	5	-2.53	1192668640	97225	130.54	12550	12600	11600	16440	8860	12650	12267.10	3.19	0	4221	13190	12920	12520	12250	11850	13055	12385	30	3790	500	8090	10	1	6000000	740	55.29	1.24	12	1.62	223.00	9917.00	12790	20231204	-3.60	5940	20230103	107.58	12790	-3.60	20231204	5940	107.58	20230103	12790	-3.60	20231204	5940	107.58	20230103	5.33	N	053160	500	30 억		191512	N	N	0	N	00	N
142	20231205	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12560	-90	5	-0.71	1009331860	82478	110.74	12550	12600	11600	16440	8860	12650	12237.59	3.19	0	6172	13190	12920	12520	12250	11850	13055	12385	30	3790	500	8090	10	1	6000000	754	56.32	1.27	12	1.37	223.00	9917.00	12790	20231204	-1.80	5940	20230103	111.45	12790	-1.80	20231204	5940	111.45	20230103	12790	-1.80	20231204	5940	111.45	20230103	5.33	N	053160	500	30 억		191512	N	N	0	N	00	N
143	20231205	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	-170	5	-1.34	955762370	78216	105.01	12550	12580	11600	16440	8860	12650	12219.53	3.19	0	5399	13190	12920	12520	12250	11850	13055	12385	30	3790	500	8090	10	1	6000000	749	55.96	1.26	12	1.30	223.00	9917.00	12790	20231204	-2.42	5940	20230103	110.10	12790	-2.42	20231204	5940	110.10	20230103	12790	-2.42	20231204	5940	110.10	20230103	5.33	N	053160	500	30 억		191512	N	N	0	N	00	N
144	20231205	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	-170	5	-1.34	903239400	74020	99.38	12550	12550	11600	16440	8860	12650	12202.64	3.19	0	7524	13190	12920	12520	12250	11850	13055	12385	30	3790	500	8090	10	1	6000000	749	55.96	1.26	12	1.23	223.00	9917.00	12790	20231204	-2.42	5940	20230103	110.10	12790	-2.42	20231204	5940	110.10	20230103	12790	-2.42	20231204	5940	110.10	20230103	5.33	N	053160	500	30 억		191512	N	N	0	N	00	N
145	20231205	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	-420	5	-3.32	189131210	15500	20.81	12550	12550	11600	16440	8860	12650	12202.01	3.19	0	2163	13190	12920	12520	12250	11850	13055	12385	30	3790	500	8090	10	1	6000000	734	54.84	1.23	12	0.26	223.00	9917.00	12790	20231204	-4.38	5940	20230103	105.89	12790	-4.38	20231204	5940	105.89	20230103	12790	-4.38	20231204	5940	105.89	20230103	5.33	N	053160	500	30 억		191512	N	N	0	N	00	N
146	20231204	160447	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12650	280	2	2.26	927262590	74221	59.91	12300	12790	12120	16080	8660	12370	12493.26	3.22	0	-1935	12796	12582	12176	11962	11556	12690	12070	30	3710	500	7910	10	1	6000000	759	56.73	1.28	12	1.24	223.00	9917.00	12790	20231204	-1.09	5940	20230103	112.96	12790	-1.09	20231204	5940	112.96	20230103	12790	-1.09	20231204	5940	112.96	20230103	5.20	N	053160	500	30 억		193113	N	N	0	N	00	N
147	20231204	150449	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12750	380	2	3.07	894399990	71631	57.82	12300	12790	12120	16080	8660	12370	12486.21	3.22	0	-1048	12796	12582	12176	11962	11556	12690	12070	30	3710	500	7910	10	1	6000000	765	57.17	1.29	12	1.19	223.00	9917.00	12790	20231204	-0.31	5940	20230103	114.65	12790	-0.31	20231204	5940	114.65	20230103	12790	-0.31	20231204	5940	114.65	20230103	5.20	N	053160	500	30 억		193113	N	N	0	N	00	N
148	20231204	140446	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12680	310	2	2.51	820097300	65799	53.11	12300	12790	12120	16080	8660	12370	12463.67	3.22	0	-448	12796	12582	12176	11962	11556	12690	12070	30	3710	500	7910	10	1	6000000	761	56.86	1.28	12	1.10	223.00	9917.00	12790	20231204	-0.86	5940	20230103	113.47	12790	-0.86	20231204	5940	113.47	20230103	12790	-0.86	20231204	5940	113.47	20230103	5.20	N	053160	500	30 억		193113	N	N	0	N	00	N
149	20231204	130445	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12600	230	2	1.86	724476440	58274	47.04	12300	12700	12120	16080	8660	12370	12432.24	3.22	0	-1506	12796	12582	12176	11962	11556	12690	12070	30	3710	500	7910	10	1	6000000	756	56.50	1.27	12	0.97	223.00	9917.00	12700	20231204	-0.79	5940	20230103	112.12	12700	-0.79	20231204	5940	112.12	20230103	12700	-0.79	20231204	5940	112.12	20230103	5.20	N	053160	500	30 억		193113	N	N	0	N	00	N
150	20231204	120444	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12510	140	2	1.13	655001340	52754	42.58	12300	12700	12120	16080	8660	12370	12416.15	3.22	0	-3753	12796	12582	12176	11962	11556	12690	12070	30	3710	500	7910	10	1	6000000	751	56.10	1.26	12	0.88	223.00	9917.00	12700	20231204	-1.50	5940	20230103	110.61	12700	-1.50	20231204	5940	110.61	20230103	12700	-1.50	20231204	5940	110.61	20230103	5.20	N	053160	500	30 억		193113	N	N	0	N	00	N
151	20231204	110447	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12470	100	2	0.81	444544340	35978	29.04	12300	12530	12120	16080	8660	12370	12356.00	3.22	0	-8847	12796	12582	12176	11962	11556	12690	12070	30	3710	500	7910	10	1	6000000	748	55.92	1.26	12	0.60	223.00	9917.00	12530	20231204	-0.48	5940	20230103	109.93	12530	-0.48	20231204	5940	109.93	20230103	12530	-0.48	20231204	5940	109.93	20230103	5.20	N	053160	500	30 억		193113	N	N	0	N	00	N
152	20231204	100446	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12290	-80	5	-0.65	293296480	23789	19.20	12300	12530	12120	16080	8660	12370	12329.08	3.22	0	-9602	12796	12582	12176	11962	11556	12690	12070	30	3710	500	7910	10	1	6000000	737	55.11	1.24	12	0.40	223.00	9917.00	12530	20231204	-1.92	5940	20230103	106.90	12530	-1.92	20231204	5940	106.90	20230103	12530	-1.92	20231204	5940	106.90	20230103	5.20	N	053160	500	30 억		193113	N	N	0	N	00	N
153	20231204	090445	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12360	-10	5	-0.08	106348230	8687	7.01	12300	12410	12120	16080	8660	12370	12242.23	3.22	0	-4642	12796	12582	12176	11962	11556	12690	12070	30	3710	500	7910	10	1	6000000	742	55.43	1.25	12	0.14	223.00	9917.00	12410	20231204	-0.40	5940	20230103	108.08	12410	-0.40	20231204	5940	108.08	20230103	12410	-0.40	20231204	5940	108.08	20230103	5.20	N	053160	500	30 억		193113	N	N	0	N	00	N
154	20231201	160446	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12370	370	2	3.08	1500619800	122981	131.49	12030	12390	11770	15600	8400	12000	12202.02	3.09	0	6738	12333	12166	11933	11766	11533	12250	11850	30	3600	500	7680	10	1	6000000	742	55.47	1.25	12	2.05	223.00	9917.00	12390	20231201	-0.16	5940	20230103	108.25	12390	-0.16	20231201	5940	108.25	20230103	12390	-0.16	20231201	5940	108.25	20230103	4.91	N	053160	500	30 억		185443	N	N	0	N	00	N
155	20231201	150445	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12350	350	2	2.92	1443260770	118336	126.52	12030	12390	11770	15600	8400	12000	12196.34	3.09	0	8606	12333	12166	11933	11766	11533	12250	11850	30	3600	500	7680	10	1	6000000	741	55.38	1.25	12	1.97	223.00	9917.00	12390	20231201	-0.32	5940	20230103	107.91	12390	-0.32	20231201	5940	107.91	20230103	12390	-0.32	20231201	5940	107.91	20230103	4.91	N	053160	500	30 억		185443	N	N	0	N	00	N
156	20231201	140444	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12340	340	2	2.83	1287376250	105715	113.03	12030	12390	11770	15600	8400	12000	12177.84	3.09	0	12573	12333	12166	11933	11766	11533	12250	11850	30	3600	500	7680	10	1	6000000	740	55.34	1.24	12	1.76	223.00	9917.00	12390	20231201	-0.40	5940	20230103	107.74	12390	-0.40	20231201	5940	107.74	20230103	12390	-0.40	20231201	5940	107.74	20230103	4.91	N	053160	500	30 억		185443	N	N	0	N	00	N
157	20231201	130444	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12250	250	2	2.08	1259566100	103448	110.60	12030	12390	11770	15600	8400	12000	12175.88	3.09	0	12667	12333	12166	11933	11766	11533	12250	11850	30	3600	500	7680	10	1	6000000	735	54.93	1.24	12	1.72	223.00	9917.00	12390	20231201	-1.13	5940	20230103	106.23	12390	-1.13	20231201	5940	106.23	20230103	12390	-1.13	20231201	5940	106.23	20230103	4.91	N	053160	500	30 억		185443	N	N	0	N	00	N
158	20231201	120448	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12380	380	2	3.17	1179491500	96942	103.65	12030	12390	11770	15600	8400	12000	12167.02	3.09	0	14957	12333	12166	11933	11766	11533	12250	11850	30	3600	500	7680	10	1	6000000	743	55.52	1.25	12	1.62	223.00	9917.00	12390	20231201	-0.08	5940	20230103	108.42	12390	-0.08	20231201	5940	108.42	20230103	12390	-0.08	20231201	5940	108.42	20230103	4.91	N	053160	500	30 억		185443	N	N	0	N	00	N
159	20231201	110446	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12160	160	2	1.33	924754390	76229	81.50	12030	12310	11770	15600	8400	12000	12131.31	3.09	0	3835	12333	12166	11933	11766	11533	12250	11850	30	3600	500	7680	10	1	6000000	730	54.53	1.23	12	1.27	223.00	9917.00	12310	20231201	-1.22	5940	20230103	104.71	12310	-1.22	20231201	5940	104.71	20230103	12310	-1.22	20231201	5940	104.71	20230103	4.91	N	053160	500	30 억		185443	N	N	0	N	00	N
160	20231201	100448	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12270	270	2	2.25	728421140	60126	64.29	12030	12310	11770	15600	8400	12000	12114.96	3.09	0	-3039	12333	12166	11933	11766	11533	12250	11850	30	3600	500	7680	10	1	6000000	736	55.02	1.24	12	1.00	223.00	9917.00	12310	20231201	-0.32	5940	20230103	106.57	12310	-0.32	20231201	5940	106.57	20230103	12310	-0.32	20231201	5940	106.57	20230103	4.91	N	053160	500	30 억		185443	N	N	0	N	00	N
161	20231201	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	-230	5	-1.92	82794160	6945	7.43	12030	12030	11770	15600	8400	12000	11921.12	3.09	0	-3197	12333	12166	11933	11766	11533	12250	11850	30	3600	500	7680	10	1	6000000	706	52.78	1.19	12	0.12	223.00	9917.00	12120	20231129	-2.89	5940	20230103	98.15	12120	-2.89	20231129	5940	98.15	20230103	12120	-2.89	20231129	5940	98.15	20230103	4.91	N	053160	500	30 억		185443	N	N	0	N	00	N