KissMeData/417200/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	161402	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	1500	2	3.50	355285507950	8018628	83.98	42000	45850	40700	55700	30000	42850	44309.12	0.39	151766	153249	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	30004	270.43	23.63	12	11.85	164.00	1877.00	51500	20231220	-13.88	19900	20231212	122.86	51500	-13.88	20231220	19900	122.86	20231212	51500	-13.88	20231220	19900	122.86	20231212	0.00	N	417200	500	338 억		266288	N	N	0	N	02	N
3	20231229	151350	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	1500	2	3.50	355285507950	8018628	83.98	42000	45850	40700	55700	30000	42850	44309.12	0.39	151766	153249	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	30004	270.43	23.63	12	11.85	164.00	1877.00	51500	20231220	-13.88	19900	20231212	122.86	51500	-13.88	20231220	19900	122.86	20231212	51500	-13.88	20231220	19900	122.86	20231212	0.00	N	417200	500	338 억		266288	N	N	0	N	02	N
4	20231229	141348	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	1500	2	3.50	355285507950	8018628	83.98	42000	45850	40700	55700	30000	42850	44309.12	0.39	151766	153249	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	30004	270.43	23.63	12	11.85	164.00	1877.00	51500	20231220	-13.88	19900	20231212	122.86	51500	-13.88	20231220	19900	122.86	20231212	51500	-13.88	20231220	19900	122.86	20231212	0.00	N	417200	500	338 억		266288	N	N	0	N	02	N
5	20231229	131349	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	1500	2	3.50	355285507950	8018628	83.98	42000	45850	40700	55700	30000	42850	44309.12	0.39	151766	153249	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	30004	270.43	23.63	12	11.85	164.00	1877.00	51500	20231220	-13.88	19900	20231212	122.86	51500	-13.88	20231220	19900	122.86	20231212	51500	-13.88	20231220	19900	122.86	20231212	0.00	N	417200	500	338 억		266288	N	N	0	N	02	N
6	20231229	121352	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	1500	2	3.50	355285507950	8018628	83.98	42000	45850	40700	55700	30000	42850	44309.12	0.39	151766	153249	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	30004	270.43	23.63	12	11.85	164.00	1877.00	51500	20231220	-13.88	19900	20231212	122.86	51500	-13.88	20231220	19900	122.86	20231212	51500	-13.88	20231220	19900	122.86	20231212	0.00	N	417200	500	338 억		266288	N	N	0	N	02	N
7	20231229	111248	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	1500	2	3.50	355285507950	8018628	83.98	42000	45850	40700	55700	30000	42850	44309.12	0.39	151766	153249	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	30004	270.43	23.63	12	11.85	164.00	1877.00	51500	20231220	-13.88	19900	20231212	122.86	51500	-13.88	20231220	19900	122.86	20231212	51500	-13.88	20231220	19900	122.86	20231212	0.00	N	417200	500	338 억		266288	N	N	0	N	02	N
8	20231229	101302	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	1500	2	3.50	355285507950	8018628	83.98	42000	45850	40700	55700	30000	42850	44309.12	0.39	151766	153249	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	30004	270.43	23.63	12	11.85	164.00	1877.00	51500	20231220	-13.88	19900	20231212	122.86	51500	-13.88	20231220	19900	122.86	20231212	51500	-13.88	20231220	19900	122.86	20231212	0.00	N	417200	500	338 억		266288	N	N	0	N	02	N
9	20231229	091301	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	1500	2	3.50	355285507950	8018628	83.98	42000	45850	40700	55700	30000	42850	44309.12	0.39	151766	153249	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	30004	270.43	23.63	12	11.85	164.00	1877.00	51500	20231220	-13.88	19900	20231212	122.86	51500	-13.88	20231220	19900	122.86	20231212	51500	-13.88	20231220	19900	122.86	20231212	0.00	N	417200	500	338 억		266288	N	N	0	N	02	N
10	20231228	161248	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	1500	2	3.50	352868982800	7963945	83.41	42000	45850	40700	55700	30000	42850	44309.12	0.17	0	153249	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	30004	270.43	23.63	12	11.77	164.00	1877.00	51500	20231220	-13.88	19900	20231212	122.86	51500	-13.88	20231220	19900	122.86	20231212	51500	-13.88	20231220	19900	122.86	20231212	0.00	N	417200	500	338 억		114522	N	N	0	N	02	N
11	20231228	151258	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	1500	2	3.50	339668343800	7664261	80.27	42000	45850	40700	55700	30000	42850	44319.15	0.17	0	162360	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	30004	270.43	23.63	12	11.33	164.00	1877.00	51500	20231220	-13.88	19900	20231212	122.86	51500	-13.88	20231220	19900	122.86	20231212	51500	-13.88	20231220	19900	122.86	20231212	0.00	N	417200	500	338 억		114522	N	N	0	N	02	N
12	20231228	141252	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44250	1400	2	3.27	281275137500	6365197	66.66	42000	45500	40700	55700	30000	42850	44190.28	0.17	0	110647	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	29936	269.82	23.57	12	9.41	164.00	1877.00	51500	20231220	-14.08	19900	20231212	122.36	51500	-14.08	20231220	19900	122.36	20231212	51500	-14.08	20231220	19900	122.36	20231212	0.00	N	417200	500	338 억		114522	N	N	0	N	02	N
13	20231228	131303	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43850	1000	2	2.33	248767734050	5635713	59.02	42000	45500	40700	55700	30000	42850	44142.11	0.17	0	21386	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	29666	267.38	23.36	12	8.33	164.00	1877.00	51500	20231220	-14.85	19900	20231212	120.35	51500	-14.85	20231220	19900	120.35	20231212	51500	-14.85	20231220	19900	120.35	20231212	0.00	N	417200	500	338 억		114522	N	N	0	N	02	N
14	20231228	121251	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43750	900	2	2.10	237586281650	5381449	56.36	42000	45500	40700	55700	30000	42850	44149.98	0.17	0	-2051	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	29598	266.77	23.31	12	7.95	164.00	1877.00	51500	20231220	-15.05	19900	20231212	119.85	51500	-15.05	20231220	19900	119.85	20231212	51500	-15.05	20231220	19900	119.85	20231212	0.00	N	417200	500	338 억		114522	N	N	0	N	02	N
15	20231228	111256	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43750	900	2	2.10	228949442900	5184272	54.29	42000	45500	40700	55700	30000	42850	44163.20	0.17	0	-5032	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	29598	266.77	23.31	12	7.66	164.00	1877.00	51500	20231220	-15.05	19900	20231212	119.85	51500	-15.05	20231220	19900	119.85	20231212	51500	-15.05	20231220	19900	119.85	20231212	0.00	N	417200	500	338 억		114522	N	N	0	N	02	N
16	20231228	101250	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43600	750	2	1.75	203943769000	4613786	48.32	42000	45500	40700	55700	30000	42850	44204.16	0.17	0	-4425	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	29497	265.85	23.23	12	6.82	164.00	1877.00	51500	20231220	-15.34	19900	20231212	119.10	51500	-15.34	20231220	19900	119.10	20231212	51500	-15.34	20231220	19900	119.10	20231212	0.00	N	417200	500	338 억		114522	N	N	0	N	02	N
17	20231228	091308	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44000	1150	2	2.68	73770365750	1683212	17.63	42000	45500	40700	55700	30000	42850	43829.18	0.17	0	-8734	47083	44966	40833	38716	34583	46025	39775	338	12850	500	0	50	1	67652659	29767	268.29	23.44	12	2.49	164.00	1877.00	51500	20231220	-14.56	19900	20231212	121.11	51500	-14.56	20231220	19900	121.11	20231212	51500	-14.56	20231220	19900	121.11	20231212	0.00	N	417200	500	338 억		114522	N	N	0	N	02	N
18	20231227	161235	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42850	550	2	1.30	364745554450	9279547	156.55	41200	42950	36700	54900	29650	42300	39276.66	0.16	0	11395	48100	45200	43600	40700	39100	44400	39900	338	12600	500	0	50	1	67652659	28989	261.28	22.83	12	13.72	164.00	1877.00	51500	20231220	-16.80	19900	20231212	115.33	51500	-16.80	20231220	19900	115.33	20231212	51500	-16.80	20231220	19900	115.33	20231212	0.00	N	417200	500	338 억		105391	N	N	0	N	02	N
19	20231227	151254	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40850	-1450	5	-3.43	313990434400	8074480	136.22	41200	41750	36700	54900	29650	42300	38885.28	0.16	0	28823	48100	45200	43600	40700	39100	44400	39900	338	12600	500	0	50	1	67652659	27636	249.09	21.76	12	11.94	164.00	1877.00	51500	20231220	-20.68	19900	20231212	105.28	51500	-20.68	20231220	19900	105.28	20231212	51500	-20.68	20231220	19900	105.28	20231212	0.00	N	417200	500	338 억		105391	Y	N	0	N	02	N
20	20231227	141246	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38750	-3550	5	-8.39	278863755000	7181177	121.15	41200	41750	36700	54900	29650	42300	38830.89	0.16	0	12225	48100	45200	43600	40700	39100	44400	39900	338	12600	500	0	50	1	67652659	26215	236.28	20.64	12	10.61	164.00	1877.00	51500	20231220	-24.76	19900	20231212	94.72	51500	-24.76	20231220	19900	94.72	20231212	51500	-24.76	20231220	19900	94.72	20231212	0.00	N	417200	500	338 억		105391	N	N	0	N	02	N
21	20231227	131238	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37700	-4600	5	-10.87	259359083700	6668256	112.49	41200	41750	36700	54900	29650	42300	38892.79	0.16	0	8024	48100	45200	43600	40700	39100	44400	39900	338	12600	500	0	50	1	67652659	25505	229.88	20.09	12	9.86	164.00	1877.00	51500	20231220	-26.80	19900	20231212	89.45	51500	-26.80	20231220	19900	89.45	20231212	51500	-26.80	20231220	19900	89.45	20231212	0.00	N	417200	500	338 억		105391	N	N	0	N	02	N
22	20231227	121238	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38800	-3500	5	-8.27	242876917400	6237891	105.23	41200	41750	36700	54900	29650	42300	38933.84	0.16	0	14053	48100	45200	43600	40700	39100	44400	39900	338	12600	500	0	50	1	67652659	26249	236.59	20.67	12	9.22	164.00	1877.00	51500	20231220	-24.66	19900	20231212	94.97	51500	-24.66	20231220	19900	94.97	20231212	51500	-24.66	20231220	19900	94.97	20231212	0.00	N	417200	500	338 억		105391	N	N	0	N	02	N
23	20231227	111250	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38500	-3800	5	-8.98	230568023950	5921325	99.89	41200	41750	36700	54900	29650	42300	38936.58	0.16	0	16286	48100	45200	43600	40700	39100	44400	39900	338	12600	500	0	50	1	67652659	26046	234.76	20.51	12	8.75	164.00	1877.00	51500	20231220	-25.24	19900	20231212	93.47	51500	-25.24	20231220	19900	93.47	20231212	51500	-25.24	20231220	19900	93.47	20231212	0.00	N	417200	500	338 억		105391	N	N	0	N	02	N
24	20231227	101248	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37300	-5000	5	-11.82	171989887100	4400203	74.23	41200	41750	36700	54900	29650	42300	39084.23	0.16	0	75013	48100	45200	43600	40700	39100	44400	39900	338	12600	500	0	50	1	67652659	25234	227.44	19.87	12	6.50	164.00	1877.00	51500	20231220	-27.57	19900	20231212	87.44	51500	-27.57	20231220	19900	87.44	20231212	51500	-27.57	20231220	19900	87.44	20231212	0.00	N	417200	500	338 억		105391	N	N	0	N	02	N
25	20231227	091251	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40250	-2050	5	-4.85	42507131950	1041109	17.56	41200	41750	40050	54900	29650	42300	40823.70	0.16	0	74679	48100	45200	43600	40700	39100	44400	39900	338	12600	500	0	50	1	67652659	27230	245.43	21.44	12	1.54	164.00	1877.00	51500	20231220	-21.84	19900	20231212	102.26	51500	-21.84	20231220	19900	102.26	20231212	51500	-21.84	20231220	19900	102.26	20231212	0.00	N	417200	500	338 억		105391	N	N	0	N	02	N
26	20231226	161249	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42300	-4650	5	-9.90	253965976450	5857464	88.31	45400	46500	42000	61000	32900	46950	43357.82	0.23	0	-52164	49850	48400	46900	45450	43950	47650	44700	338	14050	500	0	50	1	67652659	28617	257.93	22.54	12	8.66	164.00	1877.00	51500	20231220	-17.86	19900	20231212	112.56	51500	-17.86	20231220	19900	112.56	20231212	51500	-17.86	20231220	19900	112.56	20231212	0.00	N	417200	500	338 억		157424	N	N	0	N	02	N
27	20231226	151248	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42700	-4250	5	-9.05	245374493800	5654971	85.26	45400	46500	42000	61000	32900	46950	43388.54	0.23	0	-52164	49850	48400	46900	45450	43950	47650	44700	338	14050	500	0	50	1	67652659	28888	260.37	22.75	12	8.36	164.00	1877.00	51500	20231220	-17.09	19900	20231212	114.57	51500	-17.09	20231220	19900	114.57	20231212	51500	-17.09	20231220	19900	114.57	20231212	0.00	N	417200	500	338 억		157424	N	N	0	N	02	N
28	20231226	141251	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42800	-4150	5	-8.84	228389542850	5256840	79.25	45400	46500	42000	61000	32900	46950	43443.63	0.23	0	-51039	49850	48400	46900	45450	43950	47650	44700	338	14050	500	0	50	1	67652659	28955	260.98	22.80	12	7.77	164.00	1877.00	51500	20231220	-16.89	19900	20231212	115.08	51500	-16.89	20231220	19900	115.08	20231212	51500	-16.89	20231220	19900	115.08	20231212	0.00	N	417200	500	338 억		157424	N	N	0	N	02	N
29	20231226	131250	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42600	-4350	5	-9.27	215215969850	4949243	74.62	45400	46500	42000	61000	32900	46950	43481.96	0.23	0	-51946	49850	48400	46900	45450	43950	47650	44700	338	14050	500	0	50	1	67652659	28820	259.76	22.70	12	7.32	164.00	1877.00	51500	20231220	-17.28	19900	20231212	114.07	51500	-17.28	20231220	19900	114.07	20231212	51500	-17.28	20231220	19900	114.07	20231212	0.00	N	417200	500	338 억		157424	N	N	0	N	02	N
30	20231226	121249	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43100	-3850	5	-8.20	198631366650	4560582	68.76	45400	46500	42000	61000	32900	46950	43551.12	0.23	0	-49586	49850	48400	46900	45450	43950	47650	44700	338	14050	500	0	50	1	67652659	29158	262.80	22.96	12	6.74	164.00	1877.00	51500	20231220	-16.31	19900	20231212	116.58	51500	-16.31	20231220	19900	116.58	20231212	51500	-16.31	20231220	19900	116.58	20231212	0.00	N	417200	500	338 억		157424	N	N	0	N	02	N
31	20231226	111255	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43300	-3650	5	-7.77	184125417750	4223791	63.68	45400	46500	42000	61000	32900	46950	43589.43	0.23	0	-51990	49850	48400	46900	45450	43950	47650	44700	338	14050	500	0	50	1	67652659	29294	264.02	23.07	12	6.24	164.00	1877.00	51500	20231220	-15.92	19900	20231212	117.59	51500	-15.92	20231220	19900	117.59	20231212	51500	-15.92	20231220	19900	117.59	20231212	0.00	N	417200	500	338 억		157424	N	N	0	N	02	N
32	20231226	101246	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42850	-4100	5	-8.73	139939841350	3193951	48.15	45400	46500	42250	61000	32900	46950	43810.28	0.23	0	-52081	49850	48400	46900	45450	43950	47650	44700	338	14050	500	0	50	1	67652659	28989	261.28	22.83	12	4.72	164.00	1877.00	51500	20231220	-16.80	19900	20231212	115.33	51500	-16.80	20231220	19900	115.33	20231212	51500	-16.80	20231220	19900	115.33	20231212	0.00	N	417200	500	338 억		157424	N	N	0	N	02	N
33	20231226	091248	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44250	-2700	5	-5.75	47630649850	1060922	15.99	45400	46500	43700	61000	32900	46950	44888.13	0.23	0	441	49850	48400	46900	45450	43950	47650	44700	338	14050	500	0	50	1	67652659	29936	269.82	23.57	12	1.57	164.00	1877.00	51500	20231220	-14.08	19900	20231212	122.36	51500	-14.08	20231220	19900	122.36	20231212	51500	-14.08	20231220	19900	122.36	20231212	0.00	N	417200	500	338 억		157424	N	N	0	N	02	N
34	20231222	161229	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46950	1950	2	4.33	304820997100	6531167	86.85	47050	48350	45400	58500	31500	45000	46669.90	0.16	0	48394	50533	47766	46383	43616	42233	47075	42925	338	13500	500	0	50	1	67652659	31763	286.28	25.01	12	9.65	164.00	1877.00	51500	20231220	-8.83	19900	20231212	135.93	51500	-8.83	20231220	19900	135.93	20231212	51500	-8.83	20231220	19900	135.93	20231212	0.00	N	417200	500	338 억		107337	N	N	0	N	02	N
35	20231222	151224	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46950	1950	2	4.33	283326024150	6072178	80.75	47050	48350	45400	58500	31500	45000	46659.92	0.16	0	26439	50533	47766	46383	43616	42233	47075	42925	338	13500	500	0	50	1	67652659	31763	286.28	25.01	12	8.98	164.00	1877.00	51500	20231220	-8.83	19900	20231212	135.93	51500	-8.83	20231220	19900	135.93	20231212	51500	-8.83	20231220	19900	135.93	20231212	0.00	N	417200	500	338 억		107337	N	N	0	N	02	N
36	20231222	141225	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46250	1250	2	2.78	259603201950	5559572	73.93	47050	48350	45400	58500	31500	45000	46695.06	0.16	0	19569	50533	47766	46383	43616	42233	47075	42925	338	13500	500	0	50	1	67652659	31289	282.01	24.64	12	8.22	164.00	1877.00	51500	20231220	-10.19	19900	20231212	132.41	51500	-10.19	20231220	19900	132.41	20231212	51500	-10.19	20231220	19900	132.41	20231212	0.00	N	417200	500	338 억		107337	N	N	0	N	02	N
37	20231222	131224	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46000	1000	2	2.22	226395299700	4846063	64.44	47050	48350	45400	58500	31500	45000	46717.65	0.16	0	-6962	50533	47766	46383	43616	42233	47075	42925	338	13500	500	0	50	1	67652659	31120	280.49	24.51	12	7.16	164.00	1877.00	51500	20231220	-10.68	19900	20231212	131.16	51500	-10.68	20231220	19900	131.16	20231212	51500	-10.68	20231220	19900	131.16	20231212	0.00	N	417200	500	338 억		107337	N	N	0	N	02	N
38	20231222	121224	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45650	650	2	1.44	207405713550	4433506	58.96	47050	48350	45400	58500	31500	45000	46781.74	0.16	0	-6786	50533	47766	46383	43616	42233	47075	42925	338	13500	500	0	50	1	67652659	30883	278.35	24.32	12	6.55	164.00	1877.00	51500	20231220	-11.36	19900	20231212	129.40	51500	-11.36	20231220	19900	129.40	20231212	51500	-11.36	20231220	19900	129.40	20231212	0.00	N	417200	500	338 억		107337	N	N	0	N	02	N
39	20231222	111222	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45800	800	2	1.78	192182668000	4099660	54.52	47050	48350	45400	58500	31500	45000	46878.07	0.16	0	-1040	50533	47766	46383	43616	42233	47075	42925	338	13500	500	0	50	1	67652659	30985	279.27	24.40	12	6.06	164.00	1877.00	51500	20231220	-11.07	19900	20231212	130.15	51500	-11.07	20231220	19900	130.15	20231212	51500	-11.07	20231220	19900	130.15	20231212	0.00	N	417200	500	338 억		107337	N	N	0	N	02	N
40	20231222	101219	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46300	1300	2	2.89	167271298600	3556839	47.30	47050	48350	45400	58500	31500	45000	47028.53	0.16	0	2814	50533	47766	46383	43616	42233	47075	42925	338	13500	500	0	50	1	67652659	31323	282.32	24.67	12	5.26	164.00	1877.00	51500	20231220	-10.10	19900	20231212	132.66	51500	-10.10	20231220	19900	132.66	20231212	51500	-10.10	20231220	19900	132.66	20231212	0.00	N	417200	500	338 억		107337	N	N	0	N	02	N
41	20231222	091224	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47200	2200	2	4.89	84319573600	1787651	23.77	47050	48350	45400	58500	31500	45000	47168.77	0.16	0	2370	50533	47766	46383	43616	42233	47075	42925	338	13500	500	0	50	1	67652659	31932	287.80	25.15	12	2.64	164.00	1877.00	51500	20231220	-8.35	19900	20231212	137.19	51500	-8.35	20231220	19900	137.19	20231212	51500	-8.35	20231220	19900	137.19	20231212	0.00	N	417200	500	338 억		107337	N	N	0	N	02	N
42	20231221	161214	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45000	-2300	5	-4.86	339235473000	7288826	47.82	45450	49150	45000	61400	33150	47300	46546.17	0.16	0	-66	54200	50750	48050	44600	41900	49400	43250	338	14100	500	0	50	1	67652659	30444	274.39	23.97	12	10.77	164.00	1877.00	51500	20231220	-12.62	19900	20231212	126.13	51500	-12.62	20231220	19900	126.13	20231212	51500	-12.62	20231220	19900	126.13	20231212	0.00	N	417200	500	338 억		107404	N	N	0	N	02	N
43	20231221	151219	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45700	-1600	5	-3.38	318575612600	6832348	44.83	45450	49150	45000	61400	33150	47300	46627.25	0.16	0	1561	54200	50750	48050	44600	41900	49400	43250	338	14100	500	0	50	1	67652659	30917	278.66	24.35	12	10.10	164.00	1877.00	51500	20231220	-11.26	19900	20231212	129.65	51500	-11.26	20231220	19900	129.65	20231212	51500	-11.26	20231220	19900	129.65	20231212	0.00	N	417200	500	338 억		107404	N	N	0	N	02	N
44	20231221	141215	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45850	-1450	5	-3.07	295956341650	6337839	41.58	45450	49150	45000	61400	33150	47300	46696.44	0.16	0	12986	54200	50750	48050	44600	41900	49400	43250	338	14100	500	0	50	1	67652659	31019	279.57	24.43	12	9.37	164.00	1877.00	51500	20231220	-10.97	19900	20231212	130.40	51500	-10.97	20231220	19900	130.40	20231212	51500	-10.97	20231220	19900	130.40	20231212	0.00	N	417200	500	338 억		107404	N	N	0	N	02	N
45	20231221	131212	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46350	-950	5	-2.01	280665933350	6005257	39.40	45450	49150	45000	61400	33150	47300	46736.42	0.16	0	8090	54200	50750	48050	44600	41900	49400	43250	338	14100	500	0	50	1	67652659	31357	282.62	24.69	12	8.88	164.00	1877.00	51500	20231220	-10.00	19900	20231212	132.91	51500	-10.00	20231220	19900	132.91	20231212	51500	-10.00	20231220	19900	132.91	20231212	0.00	N	417200	500	338 억		107404	N	N	0	N	02	N
46	20231221	121221	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45750	-1550	5	-3.28	262836995000	5617833	36.86	45450	49150	45000	61400	33150	47300	46785.91	0.16	0	-198	54200	50750	48050	44600	41900	49400	43250	338	14100	500	0	50	1	67652659	30951	278.96	24.37	12	8.30	164.00	1877.00	51500	20231220	-11.17	19900	20231212	129.90	51500	-11.17	20231220	19900	129.90	20231212	51500	-11.17	20231220	19900	129.90	20231212	0.00	N	417200	500	338 억		107404	N	N	0	N	02	N
47	20231221	111221	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45900	-1400	5	-2.96	245218167100	5233861	34.34	45450	49150	45000	61400	33150	47300	46851.99	0.16	0	3450	54200	50750	48050	44600	41900	49400	43250	338	14100	500	0	50	1	67652659	31053	279.88	24.45	12	7.74	164.00	1877.00	51500	20231220	-10.87	19900	20231212	130.65	51500	-10.87	20231220	19900	130.65	20231212	51500	-10.87	20231220	19900	130.65	20231212	0.00	N	417200	500	338 억		107404	N	N	0	N	02	N
48	20231221	101215	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46400	-900	5	-1.90	192308398400	4081865	26.78	45450	49150	45000	61400	33150	47300	47112.74	0.16	0	6027	54200	50750	48050	44600	41900	49400	43250	338	14100	500	0	50	1	67652659	31391	282.93	24.72	12	6.03	164.00	1877.00	51500	20231220	-9.90	19900	20231212	133.17	51500	-9.90	20231220	19900	133.17	20231212	51500	-9.90	20231220	19900	133.17	20231212	0.00	N	417200	500	338 억		107404	N	N	0	N	02	N
49	20231221	091217	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48100	800	2	1.69	82716816650	1763653	11.57	45450	49150	45000	61400	33150	47300	46900.16	0.16	0	-2420	54200	50750	48050	44600	41900	49400	43250	338	14100	500	0	50	1	67652659	32541	293.29	25.63	12	2.61	164.00	1877.00	51500	20231220	-6.60	19900	20231212	141.71	51500	-6.60	20231220	19900	141.71	20231212	51500	-6.60	20231220	19900	141.71	20231212	0.00	N	417200	500	338 억		107404	N	N	0	N	02	N
50	20231220	161221	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	47300	1900	2	4.19	722455943950	15081880	33.45	49500	51500	45350	59000	31800	45400	47904.28	0.17	0	-10811	54800	50100	46000	41300	37200	52450	43650	338	13600	500	0	50	1	67652659	32000	288.41	25.20	12	22.29	164.00	1877.00	51500	20231220	-8.16	19900	20231212	137.69	51500	-8.16	20231220	19900	137.69	20231212	51500	-8.16	20231220	19900	137.69	20231212	0.00	N	417200	500	338 억		112484	N	N	0	N	02	N
51	20231220	151318	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	47050	1650	2	3.63	704275379400	14695355	32.59	49500	51500	45350	59000	31800	45400	47925.36	0.17	0	-10811	54800	50100	46000	41300	37200	52450	43650	338	13600	500	0	50	1	67652659	31831	286.89	25.07	12	21.72	164.00	1877.00	51500	20231220	-8.64	19900	20231212	136.43	51500	-8.64	20231220	19900	136.43	20231212	51500	-8.64	20231220	19900	136.43	20231212	0.00	N	417200	500	338 억		112484	N	N	0	N	02	N
52	20231220	141344	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	46450	1050	2	2.31	649450723100	13529573	30.00	49500	51500	45350	59000	31800	45400	48002.68	0.17	0	-8362	54800	50100	46000	41300	37200	52450	43650	338	13600	500	0	50	1	67652659	31425	283.23	24.75	12	20.00	164.00	1877.00	51500	20231220	-9.81	19900	20231212	133.42	51500	-9.81	20231220	19900	133.42	20231212	51500	-9.81	20231220	19900	133.42	20231212	0.00	N	417200	500	338 억		112484	N	N	0	N	02	N
53	20231220	131330	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	46850	1450	2	3.19	622585093350	12952464	28.72	49500	51500	45350	59000	31800	45400	48067.32	0.17	0	-7883	54800	50100	46000	41300	37200	52450	43650	338	13600	500	0	50	1	67652659	31695	285.67	24.96	12	19.15	164.00	1877.00	51500	20231220	-9.03	19900	20231212	135.43	51500	-9.03	20231220	19900	135.43	20231212	51500	-9.03	20231220	19900	135.43	20231212	0.00	N	417200	500	338 억		112484	N	N	0	N	02	N
54	20231220	121213	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	46250	850	2	1.87	537887078250	11125939	24.67	49500	51500	46000	59000	31800	45400	48345.83	0.17	0	-8919	54800	50100	46000	41300	37200	52450	43650	338	13600	500	0	50	1	67652659	31289	282.01	24.64	12	16.45	164.00	1877.00	51500	20231220	-10.19	19900	20231212	132.41	51500	-10.19	20231220	19900	132.41	20231212	51500	-10.19	20231220	19900	132.41	20231212	0.00	N	417200	500	338 억		112484	N	N	0	N	02	N
55	20231220	111217	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	47600	2200	2	4.85	455680963000	9368346	20.78	49500	51500	47000	59000	31800	45400	48641.15	0.17	0	-8666	54800	50100	46000	41300	37200	52450	43650	338	13600	500	0	50	1	67652659	32203	290.24	25.36	12	13.85	164.00	1877.00	51500	20231220	-7.57	19900	20231212	139.20	51500	-7.57	20231220	19900	139.20	20231212	51500	-7.57	20231220	19900	139.20	20231212	0.00	N	417200	500	338 억		112484	N	N	0	N	02	N
56	20231220	101219	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	47850	2450	2	5.40	390614540350	8004606	17.75	49500	51500	47000	59000	31800	45400	48799.53	0.17	0	-6604	54800	50100	46000	41300	37200	52450	43650	338	13600	500	0	50	1	67652659	32372	291.77	25.49	12	11.83	164.00	1877.00	51500	20231220	-7.09	19900	20231212	140.45	51500	-7.09	20231220	19900	140.45	20231212	51500	-7.09	20231220	19900	140.45	20231212	0.00	N	417200	500	338 억		112484	N	N	0	N	02	N
57	20231220	091216	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	48300	2900	2	6.39	196004444900	3991480	8.85	49500	51500	47000	59000	31800	45400	49107.48	0.17	0	-6036	54800	50100	46000	41300	37200	52450	43650	338	13600	500	0	50	1	67652659	32676	294.51	25.73	12	5.90	164.00	1877.00	51500	20231220	-6.21	19900	20231212	142.71	51500	-6.21	20231220	19900	142.71	20231212	51500	-6.21	20231220	19900	142.71	20231212	0.00	N	417200	500	338 억		112484	N	N	0	N	02	N
58	20231219	161213	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	45400	5500	2	13.78	2068585706750	44555344	158.67	42500	50700	41900	51800	27950	39900	46430.39	0.58	0	-273521	45300	42600	37200	34500	29100	43950	35850	338	11900	500	27930	50	1	67652659	30714	276.83	24.19	12	65.86	164.00	1877.00	50700	20231219	-10.45	19900	20231212	128.14	50700	-10.45	20231219	19900	128.14	20231212	50700	-10.45	20231219	19900	128.14	20231212	0.00	N	417200	500	338 억		393478	N	N	0	N	01	N
59	20231219	151218	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	46100	6200	2	15.54	2011147165250	43286701	154.15	42500	50700	41900	51800	27950	39900	46461.09	0.58	0	-278477	45300	42600	37200	34500	29100	43950	35850	338	11900	500	27930	50	1	67652659	31188	281.10	24.56	12	63.98	164.00	1877.00	50700	20231219	-9.07	19900	20231212	131.66	50700	-9.07	20231219	19900	131.66	20231212	50700	-9.07	20231219	19900	131.66	20231212	0.00	N	417200	500	338 억		393478	N	N	0	N	01	N
60	20231219	141212	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	45400	5500	2	13.78	1732465399750	37093016	132.10	42500	50700	41900	51800	27950	39900	46705.98	0.58	0	-270008	45300	42600	37200	34500	29100	43950	35850	338	11900	500	27930	50	1	67652659	30714	276.83	24.19	12	54.83	164.00	1877.00	50700	20231219	-10.45	19900	20231212	128.14	50700	-10.45	20231219	19900	128.14	20231212	50700	-10.45	20231219	19900	128.14	20231212	0.00	N	417200	500	338 억		393478	N	N	0	N	01	N
61	20231219	131220	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	47500	7600	2	19.05	1630431618050	34887991	124.24	42500	50700	41900	51800	27950	39900	46733.32	0.58	0	-280263	45300	42600	37200	34500	29100	43950	35850	338	11900	500	27930	50	1	67652659	32135	289.63	25.31	12	51.57	164.00	1877.00	50700	20231219	-6.31	19900	20231212	138.69	50700	-6.31	20231219	19900	138.69	20231212	50700	-6.31	20231219	19900	138.69	20231212	0.00	N	417200	500	338 억		393478	N	N	0	N	01	N
62	20231219	121221	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	46850	6950	2	17.42	1378820143300	29461581	104.92	42500	50700	41900	51800	27950	39900	46800.62	0.58	0	-239495	45300	42600	37200	34500	29100	43950	35850	338	11900	500	27930	50	1	67652659	31695	285.67	24.96	12	43.55	164.00	1877.00	50700	20231219	-7.59	19900	20231212	135.43	50700	-7.59	20231219	19900	135.43	20231212	50700	-7.59	20231219	19900	135.43	20231212	0.00	N	417200	500	338 억		393478	N	N	0	N	01	N
63	20231219	111217	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	49100	9200	2	23.06	1230167808450	26330696	93.77	42500	50700	41900	51800	27950	39900	46719.92	0.58	0	-273516	45300	42600	37200	34500	29100	43950	35850	338	11900	500	27930	50	1	67652659	33217	299.39	26.16	12	38.92	164.00	1877.00	50700	20231219	-3.16	19900	20231212	146.73	50700	-3.16	20231219	19900	146.73	20231212	50700	-3.16	20231219	19900	146.73	20231212	0.00	N	417200	500	338 억		393478	N	N	0	N	01	N
64	20231219	101213	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	47250	7350	2	18.42	911704459650	19844003	70.67	42500	49950	41900	51800	27950	39900	45943.58	0.58	0	-247763	45300	42600	37200	34500	29100	43950	35850	338	11900	500	27930	50	1	67652659	31966	288.11	25.17	12	29.33	164.00	1877.00	49950	20231219	-5.41	19900	20231212	137.44	49950	-5.41	20231219	19900	137.44	20231212	49950	-5.41	20231219	19900	137.44	20231212	0.00	N	417200	500	338 억		393478	N	N	0	N	01	N
65	20231219	091212	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	46700	6800	2	17.04	340787248600	7747731	27.59	42500	46700	41900	51800	27950	39900	43985.44	0.58	0	-201408	45300	42600	37200	34500	29100	43950	35850	338	11900	500	27930	50	1	67652659	31594	284.76	24.88	12	11.45	164.00	1877.00	46700	20231219	0.00	19900	20231212	134.67	46700	0.00	20231219	19900	134.67	20231212	46700	0.00	20231219	19900	134.67	20231212	0.00	N	417200	500	338 억		393478	Y	N	0	N	01	N
66	20231218	161210	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	39900	9200	1	29.97	1018741099000	28069214	119.85	33650	39900	31800	39900	21500	30700	36293.17	0.15	0	287398	34900	32800	29800	27700	24700	33850	28750	338	9200	500	21490	50	1	67652659	26993	243.29	21.26	12	41.49	164.00	1877.00	39900	20231218	0.00	19900	20231212	100.50	39900	0.00	20231218	19900	100.50	20231212	39900	0.00	20231218	19900	100.50	20231212	0.00	N	417200	500	338 억		104563	N	N	0	N	00	N
67	20231218	151213	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	39900	9200	1	29.97	1018043567200	28051732	119.78	33650	39900	31800	39900	21500	30700	36291.65	0.15	0	287398	34900	32800	29800	27700	24700	33850	28750	338	9200	500	21490	50	1	67652659	26993	243.29	21.26	12	41.46	164.00	1877.00	39900	20231218	0.00	19900	20231212	100.50	39900	0.00	20231218	19900	100.50	20231212	39900	0.00	20231218	19900	100.50	20231212	0.00	N	417200	500	338 억		104563	N	N	0	N	00	N
68	20231218	141215	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	39900	9200	1	29.97	1016336326000	28008944	119.60	33650	39900	31800	39900	21500	30700	36286.14	0.15	0	287398	34900	32800	29800	27700	24700	33850	28750	338	9200	500	21490	50	1	67652659	26993	243.29	21.26	12	41.40	164.00	1877.00	39900	20231218	0.00	19900	20231212	100.50	39900	0.00	20231218	19900	100.50	20231212	39900	0.00	20231218	19900	100.50	20231212	0.00	N	417200	500	338 억		104563	N	N	0	N	00	N
69	20231218	131206	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	39900	9200	1	29.97	1014882290200	27972502	119.44	33650	39900	31800	39900	21500	30700	36281.43	0.15	0	287398	34900	32800	29800	27700	24700	33850	28750	338	9200	500	21490	50	1	67652659	26993	243.29	21.26	12	41.35	164.00	1877.00	39900	20231218	0.00	19900	20231212	100.50	39900	0.00	20231218	19900	100.50	20231212	39900	0.00	20231218	19900	100.50	20231212	0.00	N	417200	500	338 억		104563	N	N	0	N	00	N
70	20231218	121203	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	39900	9200	1	29.97	1012373178700	27909617	119.17	33650	39900	31800	39900	21500	30700	36273.28	0.15	0	287398	34900	32800	29800	27700	24700	33850	28750	338	9200	500	21490	50	1	67652659	26993	243.29	21.26	12	41.25	164.00	1877.00	39900	20231218	0.00	19900	20231212	100.50	39900	0.00	20231218	19900	100.50	20231212	39900	0.00	20231218	19900	100.50	20231212	0.00	N	417200	500	338 억		104563	N	N	0	N	00	N
71	20231218	111205	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	39100	8400	2	27.36	954477059400	26454403	112.96	33650	39900	31800	39900	21500	30700	36080.09	0.15	0	274928	34900	32800	29800	27700	24700	33850	28750	338	9200	500	21490	50	1	67652659	26452	238.41	20.83	12	39.10	164.00	1877.00	39900	20231218	-2.01	19900	20231212	96.48	39900	-2.01	20231218	19900	96.48	20231212	39900	-2.01	20231218	19900	96.48	20231212	0.00	N	417200	500	338 억		104563	N	N	0	N	00	N
72	20231218	101202	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	39300	8600	2	28.01	749841724650	21196976	90.51	33650	39900	31800	39900	21500	30700	35374.94	0.15	0	143629	34900	32800	29800	27700	24700	33850	28750	338	9200	500	21490	50	1	67652659	26587	239.63	20.94	12	31.33	164.00	1877.00	39900	20231218	-1.50	19900	20231212	97.49	39900	-1.50	20231218	19900	97.49	20231212	39900	-1.50	20231218	19900	97.49	20231212	0.00	N	417200	500	338 억		104563	N	N	0	N	00	N
73	20231218	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32700	2000	2	6.51	114050452650	3490360	14.90	33650	33650	31800	39900	21500	30700	32675.85	0.15	0	1399	34900	32800	29800	27700	24700	33850	28750	338	9200	500	21490	50	1	67652659	22122	199.39	17.42	12	5.16	164.00	1877.00	37650	20231214	-13.15	19900	20231212	64.32	37650	-13.15	20231214	19900	64.32	20231212	37650	-13.15	20231214	19900	64.32	20231212	0.00	N	417200	500	338 억		104563	N	N	0	N	00	N
74	20231215	161204	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30700	850	2	2.85	675775002450	22612478	45.36	27750	31900	26800	38800	20900	29850	29879.59	0.15	0	-6751	41250	35550	31950	26250	22650	33750	24450	338	8950	500	20890	50	1	67652659	20769	187.20	16.36	12	33.42	164.00	1877.00	37650	20231214	-18.46	19900	20231212	54.27	37650	-18.46	20231214	19900	54.27	20231212	37650	-18.46	20231214	19900	54.27	20231212	0.00	N	417200	500	338 억		100295	N	N	0	N	00	N
75	20231215	151208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30050	200	2	0.67	650900606100	21795541	43.72	27750	31900	26800	38800	20900	29850	29863.94	0.15	0	5541	41250	35550	31950	26250	22650	33750	24450	338	8950	500	20890	50	1	67652659	20330	183.23	16.01	12	32.22	164.00	1877.00	37650	20231214	-20.19	19900	20231212	51.01	37650	-20.19	20231214	19900	51.01	20231212	37650	-20.19	20231214	19900	51.01	20231212	0.00	N	417200	500	338 억		100295	N	N	0	N	00	N
76	20231215	141207	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30050	200	2	0.67	571807230750	19189659	38.49	27750	31900	26800	38800	20900	29850	29797.65	0.15	0	6386	41250	35550	31950	26250	22650	33750	24450	338	8950	500	20890	50	1	67652659	20330	183.23	16.01	12	28.36	164.00	1877.00	37650	20231214	-20.19	19900	20231212	51.01	37650	-20.19	20231214	19900	51.01	20231212	37650	-20.19	20231214	19900	51.01	20231212	0.00	N	417200	500	338 억		100295	N	N	0	N	00	N
77	20231215	131200	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30800	950	2	3.18	484183654550	16299697	32.70	27750	31900	26800	38800	20900	29850	29705.00	0.15	0	14925	41250	35550	31950	26250	22650	33750	24450	338	8950	500	20890	50	1	67652659	20837	187.80	16.41	12	24.09	164.00	1877.00	37650	20231214	-18.19	19900	20231212	54.77	37650	-18.19	20231214	19900	54.77	20231212	37650	-18.19	20231214	19900	54.77	20231212	0.00	N	417200	500	338 억		100295	N	N	0	N	00	N
78	20231215	121201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29750	-100	5	-0.34	393675467550	13255221	26.59	27750	31900	26800	38800	20900	29850	29699.57	0.15	0	22818	41250	35550	31950	26250	22650	33750	24450	338	8950	500	20890	50	1	67652659	20127	181.40	15.85	12	19.59	164.00	1877.00	37650	20231214	-20.98	19900	20231212	49.50	37650	-20.98	20231214	19900	49.50	20231212	37650	-20.98	20231214	19900	49.50	20231212	0.00	N	417200	500	338 억		100295	N	N	0	N	00	N
79	20231215	111155	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29850	0	3	0.00	353869898250	11913476	23.90	27750	31900	26800	38800	20900	29850	29703.24	0.15	0	23329	41250	35550	31950	26250	22650	33750	24450	338	8950	500	20890	50	1	67652659	20194	182.01	15.90	12	17.61	164.00	1877.00	37650	20231214	-20.72	19900	20231212	50.00	37650	-20.72	20231214	19900	50.00	20231212	37650	-20.72	20231214	19900	50.00	20231212	0.00	N	417200	500	338 억		100295	N	N	0	N	00	N
80	20231215	101201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30050	200	2	0.67	317986430650	10717934	21.50	27750	31900	26800	38800	20900	29850	29668.50	0.15	0	23911	41250	35550	31950	26250	22650	33750	24450	338	8950	500	20890	50	1	67652659	20330	183.23	16.01	12	15.84	164.00	1877.00	37650	20231214	-20.19	19900	20231212	51.01	37650	-20.19	20231214	19900	51.01	20231212	37650	-20.19	20231214	19900	51.01	20231212	0.00	N	417200	500	338 억		100295	N	N	0	N	00	N
81	20231215	091205	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29200	-650	5	-2.18	84926848750	3029477	6.08	27750	29250	26800	38800	20900	29850	28028.96	0.15	0	32320	41250	35550	31950	26250	22650	33750	24450	338	8950	500	20890	50	1	67652659	19755	178.05	15.56	12	4.48	164.00	1877.00	37650	20231214	-22.44	19900	20231212	46.73	37650	-22.44	20231214	19900	46.73	20231212	37650	-22.44	20231214	19900	46.73	20231212	0.00	N	417200	500	338 억		100295	N	N	0	N	00	N
82	20231214	161156	00	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	50	N	29850	-1350	5	-4.33	1561552109050	49096576	214.99	37000	37650	28350	40550	21850	31200	31808.49	0.19	0	-38373	33100	32150	30250	29300	27400	32625	29775	338	9350	500	21840	50	1	67652659	20194	0.00	0.00	12	72.57	0.00	0.00	37650	20231214	-20.72	19900	20231212	50.00	37650	-20.72	20231214	19900	50.00	20231212	37650	-20.72	20231214	19900	50.00	20231212	0.00	N	417200	500	338 억		126343	N	N	0	N	00	N
83	20231214	151236	00	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	50	N	30200	-1000	5	-3.21	1538432817200	48324243	211.60	37000	37650	28350	40550	21850	31200	31835.64	0.19	0	-44432	33100	32150	30250	29300	27400	32625	29775	338	9350	500	21840	50	1	67652659	20431	0.00	0.00	12	71.43	0.00	0.00	37650	20231214	-19.79	19900	20231212	51.76	37650	-19.79	20231214	19900	51.76	20231212	37650	-19.79	20231214	19900	51.76	20231212	0.00	N	417200	500	338 억		126343	N	N	0	N	00	N
84	20231214	141204	00	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	50	N	29650	-1550	5	-4.97	1442316148000	45132511	197.63	37000	37650	28350	40550	21850	31200	31957.37	0.19	0	-46385	33100	32150	30250	29300	27400	32625	29775	338	9350	500	21840	50	1	67652659	20059	0.00	0.00	12	66.71	0.00	0.00	37650	20231214	-21.25	19900	20231212	48.99	37650	-21.25	20231214	19900	48.99	20231212	37650	-21.25	20231214	19900	48.99	20231212	0.00	N	417200	500	338 억		126343	N	N	0	N	00	N
85	20231214	131234	00	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	50	N	30700	-500	5	-1.60	1355205366500	42318529	185.31	37000	37650	28350	40550	21850	31200	32023.93	0.19	0	-24852	33100	32150	30250	29300	27400	32625	29775	338	9350	500	21840	50	1	67652659	20769	0.00	0.00	12	62.55	0.00	0.00	37650	20231214	-18.46	19900	20231212	54.27	37650	-18.46	20231214	19900	54.27	20231212	37650	-18.46	20231214	19900	54.27	20231212	0.00	N	417200	500	338 억		126343	N	N	0	N	00	N
86	20231214	121257	00	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	50	N	30050	-1150	5	-3.69	1081707342350	33671931	147.44	37000	37650	28350	40550	21850	31200	32124.91	0.19	0	-28995	33100	32150	30250	29300	27400	32625	29775	338	9350	500	21840	50	1	67652659	20330	0.00	0.00	12	49.77	0.00	0.00	37650	20231214	-20.19	19900	20231212	51.01	37650	-20.19	20231214	19900	51.01	20231212	37650	-20.19	20231214	19900	51.01	20231212	0.00	N	417200	500	338 억		126343	N	N	0	N	00	N
87	20231214	111231	00	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	50	N	29150	-2050	5	-6.57	1012078508550	31324372	137.16	37000	37650	28350	40550	21850	31200	32309.63	0.19	0	-25014	33100	32150	30250	29300	27400	32625	29775	338	9350	500	21840	50	1	67652659	19721	0.00	0.00	12	46.30	0.00	0.00	37650	20231214	-22.58	19900	20231212	46.48	37650	-22.58	20231214	19900	46.48	20231212	37650	-22.58	20231214	19900	46.48	20231212	0.00	N	417200	500	338 억		126343	N	N	0	N	00	N
88	20231214	101145	00	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	50	N	29750	-1450	5	-4.65	752669687800	22536010	98.68	37000	37650	29750	40550	21850	31200	33398.57	0.19	0	-22031	33100	32150	30250	29300	27400	32625	29775	338	9350	500	21840	50	1	67652659	20127	0.00	0.00	12	33.31	0.00	0.00	37650	20231214	-20.98	19900	20231212	49.50	37650	-20.98	20231214	19900	49.50	20231212	37650	-20.98	20231214	19900	49.50	20231212	0.00	N	417200	500	338 억		126343	Y	N	0	N	00	N
89	20231214	091126	00	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	50	N	33700	2500	2	8.01	272142448050	7614841	33.34	37000	37650	33400	40550	21850	31200	35738.67	0.19	0	-8973	33100	32150	30250	29300	27400	32625	29775	338	9350	500	21840	50	1	67652659	22799	0.00	0.00	12	11.26	0.00	0.00	37650	20231214	-10.49	19900	20231212	69.35	37650	-10.49	20231214	19900	69.35	20231212	37650	-10.49	20231214	19900	69.35	20231212	0.00	N	417200	500	338 억		126343	N	N	0	N	00	N