KissMeData/429270/price/prices-20241201.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	20241231	161345	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	140	2	2.75	137569840	27065	53.73	5220	5240	4940	6630	3570	5100	5079.34	1.17	1874	1963	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	236	-3.76	0.81	12	0.60	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	18700	-71.98	20240517	4050	29.38	20241209	18700	-71.98	20240517	4050	29.38	20241209	0.55	N	429270	500	22 억		52769	N	N	0	N	00	N
3	20241231	151330	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	140	2	2.75	137569840	27065	53.73	5220	5240	4940	6630	3570	5100	5079.34	1.17	1874	1963	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	236	-3.76	0.81	12	0.60	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	18700	-71.98	20240517	4050	29.38	20241209	18700	-71.98	20240517	4050	29.38	20241209	0.55	N	429270	500	22 억		52769	N	N	0	N	00	N
4	20241231	141340	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	140	2	2.75	137569840	27065	53.73	5220	5240	4940	6630	3570	5100	5079.34	1.17	1874	1963	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	236	-3.76	0.81	12	0.60	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	18700	-71.98	20240517	4050	29.38	20241209	18700	-71.98	20240517	4050	29.38	20241209	0.55	N	429270	500	22 억		52769	N	N	0	N	00	N
5	20241231	131346	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	140	2	2.75	137569840	27065	53.73	5220	5240	4940	6630	3570	5100	5079.34	1.17	1874	1963	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	236	-3.76	0.81	12	0.60	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	18700	-71.98	20240517	4050	29.38	20241209	18700	-71.98	20240517	4050	29.38	20241209	0.55	N	429270	500	22 억		52769	N	N	0	N	00	N
6	20241231	121343	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	140	2	2.75	137569840	27065	53.73	5220	5240	4940	6630	3570	5100	5079.34	1.17	1874	1963	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	236	-3.76	0.81	12	0.60	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	18700	-71.98	20240517	4050	29.38	20241209	18700	-71.98	20240517	4050	29.38	20241209	0.55	N	429270	500	22 억		52769	N	N	0	N	00	N
7	20241231	111343	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	140	2	2.75	137569840	27065	53.73	5220	5240	4940	6630	3570	5100	5079.34	1.17	1874	1963	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	236	-3.76	0.81	12	0.60	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	18700	-71.98	20240517	4050	29.38	20241209	18700	-71.98	20240517	4050	29.38	20241209	0.55	N	429270	500	22 억		52769	N	N	0	N	00	N
8	20241231	101337	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	140	2	2.75	137569840	27065	53.73	5220	5240	4940	6630	3570	5100	5079.34	1.17	1874	1963	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	236	-3.76	0.81	12	0.60	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	18700	-71.98	20240517	4050	29.38	20241209	18700	-71.98	20240517	4050	29.38	20241209	0.55	N	429270	500	22 억		52769	N	N	0	N	00	N
9	20241231	091340	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	140	2	2.75	137569840	27065	53.73	5220	5240	4940	6630	3570	5100	5079.34	1.17	1874	1963	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	236	-3.76	0.81	12	0.60	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	18700	-71.98	20240517	4050	29.38	20241209	18700	-71.98	20240517	4050	29.38	20241209	0.55	N	429270	500	22 억		52769	N	N	0	N	00	N
10	20241230	161333	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	140	2	2.75	137024880	26961	53.53	5220	5240	4940	6630	3570	5100	5079.34	1.13	0	1963	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	236	-3.76	0.81	12	0.60	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	18700	-71.98	20240517	4050	29.38	20241209	18700	-71.98	20240517	4050	29.38	20241209	0.55	N	429270	500	22 억		50895	N	N	0	N	00	N
11	20241230	151340	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	0	3	0.00	119140860	23498	46.65	5220	5220	4940	6630	3570	5100	5070.26	1.13	0	2362	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	230	-3.66	0.79	12	0.52	-1392.00	6432.00	18700	20240517	-72.73	4050	20241209	25.93	18700	-72.73	20240517	4050	25.93	20241209	18700	-72.73	20240517	4050	25.93	20241209	0.55	N	429270	500	22 억		50895	N	N	0	N	00	N
12	20241230	141340	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	0	3	0.00	116147650	22910	45.48	5220	5220	4940	6630	3570	5100	5069.74	1.13	0	2025	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	230	-3.66	0.79	12	0.51	-1392.00	6432.00	18700	20240517	-72.73	4050	20241209	25.93	18700	-72.73	20240517	4050	25.93	20241209	18700	-72.73	20240517	4050	25.93	20241209	0.55	N	429270	500	22 억		50895	N	N	0	N	00	N
13	20241230	131342	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5150	50	2	0.98	99547880	19642	39.00	5220	5220	4940	6630	3570	5100	5068.11	1.13	0	1216	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	232	-3.70	0.80	12	0.44	-1392.00	6432.00	18700	20240517	-72.46	4050	20241209	27.16	18700	-72.46	20240517	4050	27.16	20241209	18700	-72.46	20240517	4050	27.16	20241209	0.55	N	429270	500	22 억		50895	N	N	0	N	00	N
14	20241230	121336	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5040	-60	5	-1.18	93909960	18538	36.80	5220	5220	4940	6630	3570	5100	5065.81	1.13	0	1350	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	227	-3.62	0.78	12	0.41	-1392.00	6432.00	18700	20240517	-73.05	4050	20241209	24.44	18700	-73.05	20240517	4050	24.44	20241209	18700	-73.05	20240517	4050	24.44	20241209	0.55	N	429270	500	22 억		50895	N	N	0	N	00	N
15	20241230	111336	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5000	-100	5	-1.96	88095010	17389	34.52	5220	5220	4940	6630	3570	5100	5066.13	1.13	0	1597	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	225	-3.59	0.78	12	0.39	-1392.00	6432.00	18700	20240517	-73.26	4050	20241209	23.46	18700	-73.26	20240517	4050	23.46	20241209	18700	-73.26	20240517	4050	23.46	20241209	0.55	N	429270	500	22 억		50895	N	N	0	N	00	N
16	20241230	101336	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5190	90	2	1.76	51209070	10058	19.97	5220	5220	4940	6630	3570	5100	5091.38	1.13	0	-361	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	234	-3.73	0.81	12	0.22	-1392.00	6432.00	18700	20240517	-72.25	4050	20241209	28.15	18700	-72.25	20240517	4050	28.15	20241209	18700	-72.25	20240517	4050	28.15	20241209	0.55	N	429270	500	22 억		50895	N	N	0	N	00	N
17	20241230	091340	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5090	-10	5	-0.20	23838990	4727	9.38	5220	5220	4940	6630	3570	5100	5043.15	1.13	0	536	5466	5282	5016	4832	4566	5375	4925	23	1530	500	3160	10	1	4506250	229	-3.66	0.79	12	0.10	-1392.00	6432.00	18700	20240517	-72.78	4050	20241209	25.68	18700	-72.78	20240517	4050	25.68	20241209	18700	-72.78	20240517	4050	25.68	20241209	0.55	N	429270	500	22 억		50895	N	N	0	N	00	N
18	20241227	161332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	330	2	6.92	252686515	50273	44.08	4770	5200	4750	6200	3340	4770	5026.68	1.09	0	1744	5776	5272	4966	4462	4156	5525	4715	23	1430	500	2950	10	1	4506250	230	-3.66	0.79	12	1.12	-1392.00	6432.00	18700	20240517	-72.73	4050	20241209	25.93	18700	-72.73	20240517	4050	25.93	20241209	18700	-72.73	20240517	4050	25.93	20241209	0.55	N	429270	500	22 억		49174	N	N	0	N	00	N
19	20241227	151332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	270	2	5.66	243562595	48479	42.51	4770	5200	4750	6200	3340	4770	5024.86	1.09	0	1646	5776	5272	4966	4462	4156	5525	4715	23	1430	500	2950	10	1	4506250	227	-3.62	0.78	12	1.08	-1392.00	6432.00	18700	20240517	-73.05	4050	20241209	24.44	18700	-73.05	20240517	4050	24.44	20241209	18700	-73.05	20240517	4050	24.44	20241209	0.55	N	429270	500	22 억		49174	N	N	0	N	00	N
20	20241227	141334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	310	2	6.50	206633615	41170	36.10	4770	5200	4750	6200	3340	4770	5019.93	1.09	0	185	5776	5272	4966	4462	4156	5525	4715	23	1430	500	2950	10	1	4506250	229	-3.65	0.79	12	0.91	-1392.00	6432.00	18700	20240517	-72.83	4050	20241209	25.43	18700	-72.83	20240517	4050	25.43	20241209	18700	-72.83	20240517	4050	25.43	20241209	0.55	N	429270	500	22 억		49174	N	N	0	N	00	N
21	20241227	131332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	370	2	7.76	168731285	33681	29.53	4770	5200	4750	6200	3340	4770	5010.75	1.09	0	-905	5776	5272	4966	4462	4156	5525	4715	23	1430	500	2950	10	1	4506250	232	-3.69	0.80	12	0.75	-1392.00	6432.00	18700	20240517	-72.51	4050	20241209	26.91	18700	-72.51	20240517	4050	26.91	20241209	18700	-72.51	20240517	4050	26.91	20241209	0.55	N	429270	500	22 억		49174	N	N	0	N	00	N
22	20241227	121333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	165	2	3.46	72817850	14855	13.02	4770	5020	4750	6200	3340	4770	4903.24	1.09	0	568	5776	5272	4966	4462	4156	5525	4715	23	1430	500	2950	5	1	4506250	222	-3.55	0.77	12	0.33	-1392.00	6432.00	18700	20240517	-73.61	4050	20241209	21.85	18700	-73.61	20240517	4050	21.85	20241209	18700	-73.61	20240517	4050	21.85	20241209	0.55	N	429270	500	22 억		49174	N	N	0	N	00	N
23	20241227	111332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	100	2	2.10	57145695	11699	10.26	4770	5020	4750	6200	3340	4770	4886.13	1.09	0	1106	5776	5272	4966	4462	4156	5525	4715	23	1430	500	2950	5	1	4506250	219	-3.50	0.76	12	0.26	-1392.00	6432.00	18700	20240517	-73.96	4050	20241209	20.25	18700	-73.96	20240517	4050	20.25	20241209	18700	-73.96	20240517	4050	20.25	20241209	0.55	N	429270	500	22 억		49174	N	N	0	N	00	N
24	20241227	101332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	120	2	2.52	20114300	4180	3.66	4770	4920	4750	6200	3340	4770	4813.58	1.09	0	326	5776	5272	4966	4462	4156	5525	4715	23	1430	500	2950	5	1	4506250	220	-3.51	0.76	12	0.09	-1392.00	6432.00	18700	20240517	-73.85	4050	20241209	20.74	18700	-73.85	20240517	4050	20.74	20241209	18700	-73.85	20240517	4050	20.74	20241209	0.55	N	429270	500	22 억		49174	N	N	0	N	00	N
25	20241227	091336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	145	2	3.04	7082005	1473	1.29	4770	4920	4750	6200	3340	4770	4812.11	1.09	0	378	5776	5272	4966	4462	4156	5525	4715	23	1430	500	2950	5	1	4506250	221	-3.53	0.76	12	0.03	-1392.00	6432.00	18700	20240517	-73.72	4050	20241209	21.36	18700	-73.72	20240517	4050	21.36	20241209	18700	-73.72	20240517	4050	21.36	20241209	0.55	N	429270	500	22 억		49174	N	N	0	N	00	N
26	20241226	161325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	20	2	0.42	580102445	114054	1063.94	4765	5470	4660	6170	3325	4750	5086.21	1.22	0	-6160	4880	4815	4780	4715	4680	4797	4697	23	1420	500	2940	5	1	4506250	215	-3.43	0.74	12	2.53	-1392.00	6432.00	18700	20240517	-74.49	4050	20241209	17.78	18700	-74.49	20240517	4050	17.78	20241209	18700	-74.49	20240517	4050	17.78	20241209	0.52	N	429270	500	22 억		55103	N	N	0	N	00	N
27	20241226	151323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	45	2	0.95	553832160	108535	1012.45	4765	5470	4660	6170	3325	4750	5102.80	1.22	0	-6725	4880	4815	4780	4715	4680	4797	4697	23	1420	500	2940	5	1	4506250	216	-3.44	0.75	12	2.41	-1392.00	6432.00	18700	20240517	-74.36	4050	20241209	18.40	18700	-74.36	20240517	4050	18.40	20241209	18700	-74.36	20240517	4050	18.40	20241209	0.52	N	429270	500	22 억		55103	N	N	0	N	00	N
28	20241226	141321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	150	2	3.16	484700325	94236	879.07	4765	5470	4660	6170	3325	4750	5143.47	1.22	0	-6463	4880	4815	4780	4715	4680	4797	4697	23	1420	500	2940	5	1	4506250	221	-3.52	0.76	12	2.09	-1392.00	6432.00	18700	20240517	-73.80	4050	20241209	20.99	18700	-73.80	20240517	4050	20.99	20241209	18700	-73.80	20240517	4050	20.99	20241209	0.52	N	429270	500	22 억		55103	N	N	0	N	00	N
29	20241226	131322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-90	5	-1.89	31106580	6634	61.88	4765	4800	4660	6170	3325	4750	4688.96	1.22	0	232	4880	4815	4780	4715	4680	4797	4697	23	1420	500	2940	5	1	4506250	210	-3.35	0.72	12	0.15	-1392.00	6432.00	18700	20240517	-75.08	4050	20241209	15.06	18700	-75.08	20240517	4050	15.06	20241209	18700	-75.08	20240517	4050	15.06	20241209	0.52	N	429270	500	22 억		55103	N	N	0	N	00	N
30	20241226	121320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-75	5	-1.58	26293000	5603	52.27	4765	4800	4670	6170	3325	4750	4692.66	1.22	0	440	4880	4815	4780	4715	4680	4797	4697	23	1420	500	2940	5	1	4506250	211	-3.36	0.73	12	0.12	-1392.00	6432.00	18700	20240517	-75.00	4050	20241209	15.43	18700	-75.00	20240517	4050	15.43	20241209	18700	-75.00	20240517	4050	15.43	20241209	0.52	N	429270	500	22 억		55103	N	N	0	N	00	N
31	20241226	111319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-65	5	-1.37	15576235	3311	30.89	4765	4800	4680	6170	3325	4750	4704.39	1.22	0	539	4880	4815	4780	4715	4680	4797	4697	23	1420	500	2940	5	1	4506250	211	-3.37	0.73	12	0.07	-1392.00	6432.00	18700	20240517	-74.95	4050	20241209	15.68	18700	-74.95	20240517	4050	15.68	20241209	18700	-74.95	20240517	4050	15.68	20241209	0.52	N	429270	500	22 억		55103	N	N	0	N	00	N
32	20241226	101322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-70	5	-1.47	14264225	3031	28.27	4765	4800	4680	6170	3325	4750	4706.11	1.22	0	484	4880	4815	4780	4715	4680	4797	4697	23	1420	500	2940	5	1	4506250	211	-3.36	0.73	12	0.07	-1392.00	6432.00	18700	20240517	-74.97	4050	20241209	15.56	18700	-74.97	20240517	4050	15.56	20241209	18700	-74.97	20240517	4050	15.56	20241209	0.52	N	429270	500	22 억		55103	N	N	0	N	00	N
33	20241226	091317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-20	5	-0.42	493750	104	0.97	4765	4765	4730	6170	3325	4750	4747.60	1.22	0	-33	4880	4815	4780	4715	4680	4797	4697	23	1420	500	2940	5	1	4506250	213	-3.40	0.74	12	0.00	-1392.00	6432.00	18700	20240517	-74.71	4050	20241209	16.79	18700	-74.71	20240517	4050	16.79	20241209	18700	-74.71	20240517	4050	16.79	20241209	0.52	N	429270	500	22 억		55103	N	N	0	N	00	N
34	20241224	161320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-50	5	-1.04	50956035	10630	104.99	4840	4845	4745	6240	3360	4800	4793.62	1.22	0	419	5026	4912	4726	4612	4426	4970	4670	23	1440	500	2970	5	1	4506250	214	-3.41	0.74	12	0.24	-1392.00	6432.00	18700	20240517	-74.60	4050	20241209	17.28	18700	-74.60	20240517	4050	17.28	20241209	18700	-74.60	20240517	4050	17.28	20241209	0.52	N	429270	500	22 억		54884	N	N	0	N	00	N
35	20241224	151320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	0	3	0.00	46140520	9616	94.97	4840	4845	4755	6240	3360	4800	4798.31	1.22	0	392	5026	4912	4726	4612	4426	4970	4670	23	1440	500	2970	5	1	4506250	216	-3.45	0.75	12	0.21	-1392.00	6432.00	18700	20240517	-74.33	4050	20241209	18.52	18700	-74.33	20240517	4050	18.52	20241209	18700	-74.33	20240517	4050	18.52	20241209	0.52	N	429270	500	22 억		54884	N	N	0	N	00	N
36	20241224	141317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-30	5	-0.62	38585550	8034	79.35	4840	4845	4755	6240	3360	4800	4802.78	1.22	0	273	5026	4912	4726	4612	4426	4970	4670	23	1440	500	2970	5	1	4506250	215	-3.43	0.74	12	0.18	-1392.00	6432.00	18700	20240517	-74.49	4050	20241209	17.78	18700	-74.49	20240517	4050	17.78	20241209	18700	-74.49	20240517	4050	17.78	20241209	0.52	N	429270	500	22 억		54884	N	N	0	N	00	N
37	20241224	131319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-5	5	-0.10	31703815	6600	65.19	4840	4845	4755	6240	3360	4800	4803.61	1.22	0	91	5026	4912	4726	4612	4426	4970	4670	23	1440	500	2970	5	1	4506250	216	-3.44	0.75	12	0.15	-1392.00	6432.00	18700	20240517	-74.36	4050	20241209	18.40	18700	-74.36	20240517	4050	18.40	20241209	18700	-74.36	20240517	4050	18.40	20241209	0.52	N	429270	500	22 억		54884	N	N	0	N	00	N
38	20241224	121320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	35	2	0.73	27464290	5721	56.50	4840	4845	4755	6240	3360	4800	4800.61	1.22	0	116	5026	4912	4726	4612	4426	4970	4670	23	1440	500	2970	5	1	4506250	218	-3.47	0.75	12	0.13	-1392.00	6432.00	18700	20240517	-74.14	4050	20241209	19.38	18700	-74.14	20240517	4050	19.38	20241209	18700	-74.14	20240517	4050	19.38	20241209	0.52	N	429270	500	22 억		54884	N	N	0	N	00	N
39	20241224	111320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-5	5	-0.10	23131580	4823	47.63	4840	4845	4755	6240	3360	4800	4796.10	1.22	0	189	5026	4912	4726	4612	4426	4970	4670	23	1440	500	2970	5	1	4506250	216	-3.44	0.75	12	0.11	-1392.00	6432.00	18700	20240517	-74.36	4050	20241209	18.40	18700	-74.36	20240517	4050	18.40	20241209	18700	-74.36	20240517	4050	18.40	20241209	0.52	N	429270	500	22 억		54884	N	N	0	N	00	N
40	20241224	101318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-25	5	-0.52	17805815	3708	36.62	4840	4840	4775	6240	3360	4800	4802.00	1.22	0	157	5026	4912	4726	4612	4426	4970	4670	23	1440	500	2970	5	1	4506250	215	-3.43	0.74	12	0.08	-1392.00	6432.00	18700	20240517	-74.47	4050	20241209	17.90	18700	-74.47	20240517	4050	17.90	20241209	18700	-74.47	20240517	4050	17.90	20241209	0.52	N	429270	500	22 억		54884	N	N	0	N	00	N
41	20241224	091326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-5	5	-0.10	4305900	897	8.86	4840	4840	4795	6240	3360	4800	4800.33	1.22	0	52	5026	4912	4726	4612	4426	4970	4670	23	1440	500	2970	5	1	4506250	216	-3.44	0.75	12	0.02	-1392.00	6432.00	18700	20240517	-74.36	4050	20241209	18.40	18700	-74.36	20240517	4050	18.40	20241209	18700	-74.36	20240517	4050	18.40	20241209	0.52	N	429270	500	22 억		54884	N	N	0	N	00	N
42	20241223	161309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	135	2	2.89	47896755	10115	42.38	4620	4840	4540	6060	3270	4665	4734.57	1.18	0	1851	5075	4870	4705	4500	4335	4787	4417	23	1395	500	2890	5	1	4506250	216	-3.45	0.75	12	0.22	-1392.00	6432.00	18700	20240517	-74.33	4050	20241209	18.52	18700	-74.33	20240517	4050	18.52	20241209	18700	-74.33	20240517	4050	18.52	20241209	0.47	N	429270	500	22 억		53214	N	N	0	N	00	N
43	20241223	151313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	170	2	3.64	40670850	8613	36.09	4620	4840	4540	6060	3270	4665	4722.03	1.18	0	1923	5075	4870	4705	4500	4335	4787	4417	23	1395	500	2890	5	1	4506250	218	-3.47	0.75	12	0.19	-1392.00	6432.00	18700	20240517	-74.14	4050	20241209	19.38	18700	-74.14	20240517	4050	19.38	20241209	18700	-74.14	20240517	4050	19.38	20241209	0.47	N	429270	500	22 억		53214	N	N	0	N	00	N
44	20241223	141310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	160	2	3.43	27905900	5955	24.95	4620	4825	4540	6060	3270	4665	4686.13	1.18	0	1613	5075	4870	4705	4500	4335	4787	4417	23	1395	500	2890	5	1	4506250	217	-3.47	0.75	12	0.13	-1392.00	6432.00	18700	20240517	-74.20	4050	20241209	19.14	18700	-74.20	20240517	4050	19.14	20241209	18700	-74.20	20240517	4050	19.14	20241209	0.47	N	429270	500	22 억		53214	N	N	0	N	00	N
45	20241223	131309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	90	2	1.93	22284275	4781	20.03	4620	4810	4540	6060	3270	4665	4661.01	1.18	0	1446	5075	4870	4705	4500	4335	4787	4417	23	1395	500	2890	5	1	4506250	214	-3.42	0.74	12	0.11	-1392.00	6432.00	18700	20240517	-74.57	4050	20241209	17.41	18700	-74.57	20240517	4050	17.41	20241209	18700	-74.57	20240517	4050	17.41	20241209	0.47	N	429270	500	22 억		53214	N	N	0	N	00	N
46	20241223	121312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	70	2	1.50	20347400	4373	18.32	4620	4810	4540	6060	3270	4665	4652.96	1.18	0	1436	5075	4870	4705	4500	4335	4787	4417	23	1395	500	2890	5	1	4506250	213	-3.40	0.74	12	0.10	-1392.00	6432.00	18700	20240517	-74.68	4050	20241209	16.91	18700	-74.68	20240517	4050	16.91	20241209	18700	-74.68	20240517	4050	16.91	20241209	0.47	N	429270	500	22 억		53214	N	N	0	N	00	N
47	20241223	111307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	65	2	1.39	18871725	4060	17.01	4620	4810	4540	6060	3270	4665	4648.21	1.18	0	1234	5075	4870	4705	4500	4335	4787	4417	23	1395	500	2890	5	1	4506250	213	-3.40	0.74	12	0.09	-1392.00	6432.00	18700	20240517	-74.71	4050	20241209	16.79	18700	-74.71	20240517	4050	16.79	20241209	18700	-74.71	20240517	4050	16.79	20241209	0.47	N	429270	500	22 억		53214	N	N	0	N	00	N
48	20241223	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	80	2	1.71	14433255	3128	13.11	4620	4750	4540	6060	3270	4665	4614.21	1.18	0	1216	5075	4870	4705	4500	4335	4787	4417	23	1395	500	2890	5	1	4506250	214	-3.41	0.74	12	0.07	-1392.00	6432.00	18700	20240517	-74.63	4050	20241209	17.16	18700	-74.63	20240517	4050	17.16	20241209	18700	-74.63	20240517	4050	17.16	20241209	0.47	N	429270	500	22 억		53214	N	N	0	N	00	N
49	20241223	091307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-65	5	-1.39	5526400	1205	5.05	4620	4660	4540	6060	3270	4665	4586.22	1.18	0	383	5075	4870	4705	4500	4335	4787	4417	23	1395	500	2890	5	1	4506250	207	-3.30	0.72	12	0.03	-1392.00	6432.00	18700	20240517	-75.40	4050	20241209	13.58	18700	-75.40	20240517	4050	13.58	20241209	18700	-75.40	20240517	4050	13.58	20241209	0.47	N	429270	500	22 억		53214	N	N	0	N	00	N
50	20241220	161301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-245	5	-4.99	112061900	23867	97.94	4895	4910	4540	6380	3440	4910	4695.18	1.23	0	-6224	5066	4987	4896	4817	4726	4942	4772	23	1470	500	3040	5	1	4506250	210	-3.35	0.73	12	0.53	-1392.00	6432.00	18700	20240517	-75.05	4050	20241209	15.19	18700	-75.05	20240517	4050	15.19	20241209	18700	-75.05	20240517	4050	15.19	20241209	0.52	N	429270	500	22 억		55546	N	N	0	N	00	N
51	20241220	151305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-270	5	-5.50	106305505	22632	92.87	4895	4910	4540	6380	3440	4910	4696.19	1.23	0	-5964	5066	4987	4896	4817	4726	4942	4772	23	1470	500	3040	5	1	4506250	209	-3.33	0.72	12	0.50	-1392.00	6432.00	18700	20240517	-75.19	4050	20241209	14.57	18700	-75.19	20240517	4050	14.57	20241209	18700	-75.19	20240517	4050	14.57	20241209	0.52	N	429270	500	22 억		55546	N	N	0	N	00	N
52	20241220	141302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-310	5	-6.31	92091190	19547	80.21	4895	4910	4600	6380	3440	4910	4710.25	1.23	0	-4922	5066	4987	4896	4817	4726	4942	4772	23	1470	500	3040	5	1	4506250	207	-3.30	0.72	12	0.43	-1392.00	6432.00	18700	20240517	-75.40	4050	20241209	13.58	18700	-75.40	20240517	4050	13.58	20241209	18700	-75.40	20240517	4050	13.58	20241209	0.52	N	429270	500	22 억		55546	N	N	0	N	00	N
53	20241220	131302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-255	5	-5.19	71010055	14982	61.48	4895	4910	4650	6380	3440	4910	4738.55	1.23	0	-4864	5066	4987	4896	4817	4726	4942	4772	23	1470	500	3040	5	1	4506250	210	-3.34	0.72	12	0.33	-1392.00	6432.00	18700	20240517	-75.11	4050	20241209	14.94	18700	-75.11	20240517	4050	14.94	20241209	18700	-75.11	20240517	4050	14.94	20241209	0.52	N	429270	500	22 억		55546	N	N	0	N	00	N
54	20241220	121259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-245	5	-4.99	61458325	12936	53.08	4895	4910	4660	6380	3440	4910	4749.71	1.23	0	-3921	5066	4987	4896	4817	4726	4942	4772	23	1470	500	3040	5	1	4506250	210	-3.35	0.73	12	0.29	-1392.00	6432.00	18700	20240517	-75.05	4050	20241209	15.19	18700	-75.05	20240517	4050	15.19	20241209	18700	-75.05	20240517	4050	15.19	20241209	0.52	N	429270	500	22 억		55546	N	N	0	N	00	N
55	20241220	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-215	5	-4.38	48893735	10248	42.05	4895	4910	4685	6380	3440	4910	4769.68	1.23	0	-3161	5066	4987	4896	4817	4726	4942	4772	23	1470	500	3040	5	1	4506250	212	-3.37	0.73	12	0.23	-1392.00	6432.00	18700	20240517	-74.89	4050	20241209	15.93	18700	-74.89	20240517	4050	15.93	20241209	18700	-74.89	20240517	4050	15.93	20241209	0.52	N	429270	500	22 억		55546	N	N	0	N	00	N
56	20241220	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-195	5	-3.97	36599040	7635	31.33	4895	4910	4700	6380	3440	4910	4792.04	1.23	0	-2208	5066	4987	4896	4817	4726	4942	4772	23	1470	500	3040	5	1	4506250	212	-3.39	0.73	12	0.17	-1392.00	6432.00	18700	20240517	-74.79	4050	20241209	16.42	18700	-74.79	20240517	4050	16.42	20241209	18700	-74.79	20240517	4050	16.42	20241209	0.52	N	429270	500	22 억		55546	N	N	0	N	00	N
57	20241220	091303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-115	5	-2.34	15399585	3178	13.04	4895	4910	4795	6380	3440	4910	4843.59	1.23	0	-1642	5066	4987	4896	4817	4726	4942	4772	23	1470	500	3040	5	1	4506250	216	-3.44	0.75	12	0.07	-1392.00	6432.00	18700	20240517	-74.36	4050	20241209	18.40	18700	-74.36	20240517	4050	18.40	20241209	18700	-74.36	20240517	4050	18.40	20241209	0.52	N	429270	500	22 억		55546	N	N	0	N	00	N
58	20241219	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-110	5	-2.19	118512805	24368	14.85	4975	4975	4805	6520	3520	5020	4863.41	1.27	0	-1443	5873	5446	5083	4656	4293	5660	4870	23	1500	500	3110	5	1	4506250	221	-3.53	0.76	12	0.54	-1392.00	6432.00	18700	20240517	-73.74	4050	20241209	21.23	18700	-73.74	20240517	4050	21.23	20241209	18700	-73.74	20240517	4050	21.23	20241209	0.52	N	429270	500	22 억		57065	N	N	0	N	00	N
59	20241219	151255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-130	5	-2.59	111342760	22906	13.96	4975	4975	4805	6520	3520	5020	4860.86	1.27	0	-1052	5873	5446	5083	4656	4293	5660	4870	23	1500	500	3110	5	1	4506250	220	-3.51	0.76	12	0.51	-1392.00	6432.00	18700	20240517	-73.85	4050	20241209	20.74	18700	-73.85	20240517	4050	20.74	20241209	18700	-73.85	20240517	4050	20.74	20241209	0.52	N	429270	500	22 억		57065	N	N	0	N	00	N
60	20241219	141257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-185	5	-3.69	102921515	21176	12.91	4975	4975	4805	6520	3520	5020	4860.29	1.27	0	-920	5873	5446	5083	4656	4293	5660	4870	23	1500	500	3110	5	1	4506250	218	-3.47	0.75	12	0.47	-1392.00	6432.00	18700	20240517	-74.14	4050	20241209	19.38	18700	-74.14	20240517	4050	19.38	20241209	18700	-74.14	20240517	4050	19.38	20241209	0.52	N	429270	500	22 억		57065	N	N	0	N	00	N
61	20241219	131256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-190	5	-3.78	97600375	20074	12.23	4975	4975	4805	6520	3520	5020	4862.03	1.27	0	-990	5873	5446	5083	4656	4293	5660	4870	23	1500	500	3110	5	1	4506250	218	-3.47	0.75	12	0.45	-1392.00	6432.00	18700	20240517	-74.17	4050	20241209	19.26	18700	-74.17	20240517	4050	19.26	20241209	18700	-74.17	20240517	4050	19.26	20241209	0.52	N	429270	500	22 억		57065	N	N	0	N	00	N
62	20241219	121259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-185	5	-3.69	94033505	19336	11.78	4975	4975	4805	6520	3520	5020	4863.13	1.27	0	-1115	5873	5446	5083	4656	4293	5660	4870	23	1500	500	3110	5	1	4506250	218	-3.47	0.75	12	0.43	-1392.00	6432.00	18700	20240517	-74.14	4050	20241209	19.38	18700	-74.14	20240517	4050	19.38	20241209	18700	-74.14	20240517	4050	19.38	20241209	0.52	N	429270	500	22 억		57065	N	N	0	N	00	N
63	20241219	111255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-160	5	-3.19	79257240	16286	9.93	4975	4975	4805	6520	3520	5020	4866.59	1.27	0	-845	5873	5446	5083	4656	4293	5660	4870	23	1500	500	3110	5	1	4506250	219	-3.49	0.76	12	0.36	-1392.00	6432.00	18700	20240517	-74.01	4050	20241209	20.00	18700	-74.01	20240517	4050	20.00	20241209	18700	-74.01	20240517	4050	20.00	20241209	0.52	N	429270	500	22 억		57065	N	N	0	N	00	N
64	20241219	101248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-155	5	-3.09	73203575	15039	9.17	4975	4975	4805	6520	3520	5020	4867.58	1.27	0	-518	5873	5446	5083	4656	4293	5660	4870	23	1500	500	3110	5	1	4506250	219	-3.49	0.76	12	0.33	-1392.00	6432.00	18700	20240517	-73.98	4050	20241209	20.12	18700	-73.98	20240517	4050	20.12	20241209	18700	-73.98	20240517	4050	20.12	20241209	0.52	N	429270	500	22 억		57065	N	N	0	N	00	N
65	20241219	091258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-170	5	-3.39	32406730	6600	4.02	4975	4975	4805	6520	3520	5020	4910.11	1.27	0	-1090	5873	5446	5083	4656	4293	5660	4870	23	1500	500	3110	5	1	4506250	219	-3.48	0.75	12	0.15	-1392.00	6432.00	18700	20240517	-74.06	4050	20241209	19.75	18700	-74.06	20240517	4050	19.75	20241209	18700	-74.06	20240517	4050	19.75	20241209	0.52	N	429270	500	22 억		57065	N	N	0	N	00	N
66	20241218	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	305	2	6.47	839590460	162235	1221.19	4725	5510	4720	6120	3305	4715	5175.17	1.42	0	-7233	4945	4830	4675	4560	4405	4887	4617	23	1405	500	2920	10	1	4506250	226	-3.61	0.78	12	3.60	-1392.00	6432.00	18700	20240517	-73.16	4050	20241209	23.95	18700	-73.16	20240517	4050	23.95	20241209	18700	-73.16	20240517	4050	23.95	20241209	0.48	N	429270	500	22 억		64196	N	N	0	N	00	N
67	20241218	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	335	2	7.10	816298705	157599	1186.29	4725	5510	4720	6120	3305	4715	5179.59	1.42	0	-7184	4945	4830	4675	4560	4405	4887	4617	23	1405	500	2920	10	1	4506250	228	-3.63	0.79	12	3.50	-1392.00	6432.00	18700	20240517	-72.99	4050	20241209	24.69	18700	-72.99	20240517	4050	24.69	20241209	18700	-72.99	20240517	4050	24.69	20241209	0.48	N	429270	500	22 억		64196	N	N	0	N	00	N
68	20241218	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	250	2	5.30	794912650	153356	1154.35	4725	5510	4720	6120	3305	4715	5183.45	1.42	0	-7333	4945	4830	4675	4560	4405	4887	4617	23	1405	500	2920	5	1	4506250	224	-3.57	0.77	12	3.40	-1392.00	6432.00	18700	20240517	-73.45	4050	20241209	22.59	18700	-73.45	20240517	4050	22.59	20241209	18700	-73.45	20240517	4050	22.59	20241209	0.48	N	429270	500	22 억		64196	N	N	0	N	00	N
69	20241218	131255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	245	2	5.20	779860480	150326	1131.55	4725	5510	4720	6120	3305	4715	5187.80	1.42	0	-8419	4945	4830	4675	4560	4405	4887	4617	23	1405	500	2920	5	1	4506250	224	-3.56	0.77	12	3.34	-1392.00	6432.00	18700	20240517	-73.48	4050	20241209	22.47	18700	-73.48	20240517	4050	22.47	20241209	18700	-73.48	20240517	4050	22.47	20241209	0.48	N	429270	500	22 억		64196	N	N	0	N	00	N
70	20241218	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	260	2	5.51	749010670	144196	1085.40	4725	5510	4720	6120	3305	4715	5194.39	1.42	0	-8137	4945	4830	4675	4560	4405	4887	4617	23	1405	500	2920	5	1	4506250	224	-3.57	0.77	12	3.20	-1392.00	6432.00	18700	20240517	-73.40	4050	20241209	22.84	18700	-73.40	20240517	4050	22.84	20241209	18700	-73.40	20240517	4050	22.84	20241209	0.48	N	429270	500	22 억		64196	N	N	0	N	00	N
71	20241218	111246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	205	2	4.35	737171710	141809	1067.44	4725	5510	4720	6120	3305	4715	5198.34	1.42	0	-8172	4945	4830	4675	4560	4405	4887	4617	23	1405	500	2920	5	1	4506250	222	-3.53	0.76	12	3.15	-1392.00	6432.00	18700	20240517	-73.69	4050	20241209	21.48	18700	-73.69	20240517	4050	21.48	20241209	18700	-73.69	20240517	4050	21.48	20241209	0.48	N	429270	500	22 억		64196	N	N	0	N	00	N
72	20241218	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	395	2	8.38	643081855	123095	926.57	4725	5510	4720	6120	3305	4715	5224.27	1.42	0	-7237	4945	4830	4675	4560	4405	4887	4617	23	1405	500	2920	10	1	4506250	230	-3.67	0.79	12	2.73	-1392.00	6432.00	18700	20240517	-72.67	4050	20241209	26.17	18700	-72.67	20240517	4050	26.17	20241209	18700	-72.67	20240517	4050	26.17	20241209	0.48	N	429270	500	22 억		64196	N	N	0	N	00	N
73	20241218	091258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	80	2	1.70	7211345	1517	11.42	4725	4880	4720	6120	3305	4715	4753.69	1.42	0	-332	4945	4830	4675	4560	4405	4887	4617	23	1405	500	2920	5	1	4506250	216	-3.44	0.75	12	0.03	-1392.00	6432.00	18700	20240517	-74.36	4050	20241209	18.40	18700	-74.36	20240517	4050	18.40	20241209	18700	-74.36	20240517	4050	18.40	20241209	0.48	N	429270	500	22 억		64196	N	N	0	N	00	N
74	20241217	161249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	70	2	1.51	60584270	13124	57.51	4710	4790	4520	6030	3255	4645	4616.26	1.41	0	546	4971	4807	4621	4457	4271	4715	4365	23	1385	500	2870	5	1	4506250	212	-3.39	0.73	12	0.29	-1392.00	6432.00	18700	20240517	-74.79	4050	20241209	16.42	18700	-74.79	20240517	4050	16.42	20241209	18700	-74.79	20240517	4050	16.42	20241209	0.48	N	429270	500	22 억		63654	N	N	0	N	00	N
75	20241217	151254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	75	2	1.61	59844005	12967	56.82	4710	4790	4520	6030	3255	4645	4615.10	1.41	0	537	4971	4807	4621	4457	4271	4715	4365	23	1385	500	2870	5	1	4506250	213	-3.39	0.73	12	0.29	-1392.00	6432.00	18700	20240517	-74.76	4050	20241209	16.54	18700	-74.76	20240517	4050	16.54	20241209	18700	-74.76	20240517	4050	16.54	20241209	0.48	N	429270	500	22 억		63654	N	N	0	N	00	N
76	20241217	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	10	2	0.22	46598400	10153	44.49	4710	4710	4520	6030	3255	4645	4589.62	1.41	0	294	4971	4807	4621	4457	4271	4715	4365	23	1385	500	2870	5	1	4506250	210	-3.34	0.72	12	0.23	-1392.00	6432.00	18700	20240517	-75.11	4050	20241209	14.94	18700	-75.11	20240517	4050	14.94	20241209	18700	-75.11	20240517	4050	14.94	20241209	0.48	N	429270	500	22 억		63654	N	N	0	N	00	N
77	20241217	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	40	2	0.86	39139475	8541	37.42	4710	4710	4520	6030	3255	4645	4582.54	1.41	0	4	4971	4807	4621	4457	4271	4715	4365	23	1385	500	2870	5	1	4506250	211	-3.37	0.73	12	0.19	-1392.00	6432.00	18700	20240517	-74.95	4050	20241209	15.68	18700	-74.95	20240517	4050	15.68	20241209	18700	-74.95	20240517	4050	15.68	20241209	0.48	N	429270	500	22 억		63654	N	N	0	N	00	N
78	20241217	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-25	5	-0.54	32911380	7197	31.54	4710	4710	4520	6030	3255	4645	4572.93	1.41	0	-251	4971	4807	4621	4457	4271	4715	4365	23	1385	500	2870	5	1	4506250	208	-3.32	0.72	12	0.16	-1392.00	6432.00	18700	20240517	-75.29	4050	20241209	14.07	18700	-75.29	20240517	4050	14.07	20241209	18700	-75.29	20240517	4050	14.07	20241209	0.48	N	429270	500	22 억		63654	N	N	0	N	00	N
79	20241217	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-55	5	-1.18	28070175	6142	26.91	4710	4710	4520	6030	3255	4645	4570.20	1.41	0	-251	4971	4807	4621	4457	4271	4715	4365	23	1385	500	2870	5	1	4506250	207	-3.30	0.71	12	0.14	-1392.00	6432.00	18700	20240517	-75.45	4050	20241209	13.33	18700	-75.45	20240517	4050	13.33	20241209	18700	-75.45	20240517	4050	13.33	20241209	0.48	N	429270	500	22 억		63654	N	N	0	N	00	N
80	20241217	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-80	5	-1.72	24608050	5383	23.59	4710	4710	4520	6030	3255	4645	4571.44	1.41	0	-392	4971	4807	4621	4457	4271	4715	4365	23	1385	500	2870	5	1	4506250	206	-3.28	0.71	12	0.12	-1392.00	6432.00	18700	20240517	-75.59	4050	20241209	12.72	18700	-75.59	20240517	4050	12.72	20241209	18700	-75.59	20240517	4050	12.72	20241209	0.48	N	429270	500	22 억		63654	N	N	0	N	00	N
81	20241217	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-105	5	-2.26	10022165	2173	9.52	4710	4710	4525	6030	3255	4645	4612.13	1.41	0	43	4971	4807	4621	4457	4271	4715	4365	23	1385	500	2870	5	1	4506250	205	-3.26	0.71	12	0.05	-1392.00	6432.00	18700	20240517	-75.72	4050	20241209	12.10	18700	-75.72	20240517	4050	12.10	20241209	18700	-75.72	20240517	4050	12.10	20241209	0.48	N	429270	500	22 억		63654	N	N	0	N	00	N
82	20241216	161241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-140	5	-2.93	105292310	22822	310.80	4750	4785	4435	6220	3350	4785	4613.63	1.36	0	2206	4921	4852	4731	4662	4541	4887	4697	23	1435	500	2960	5	1	4506250	209	-3.34	0.72	12	0.51	-1392.00	6432.00	18700	20240517	-75.16	4050	20241209	14.69	18700	-75.16	20240517	4050	14.69	20241209	18700	-75.16	20240517	4050	14.69	20241209	0.48	N	429270	500	22 억		61385	N	N	0	N	00	N
83	20241216	151251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-190	5	-3.97	102272795	22171	301.93	4750	4785	4435	6220	3350	4785	4612.91	1.36	0	2206	4921	4852	4731	4662	4541	4887	4697	23	1435	500	2960	5	1	4506250	207	-3.30	0.71	12	0.49	-1392.00	6432.00	18700	20240517	-75.43	4050	20241209	13.46	18700	-75.43	20240517	4050	13.46	20241209	18700	-75.43	20240517	4050	13.46	20241209	0.48	N	429270	500	22 억		61385	N	N	0	N	00	N
84	20241216	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-180	5	-3.76	91700740	19870	270.60	4750	4785	4435	6220	3350	4785	4615.03	1.36	0	1883	4921	4852	4731	4662	4541	4887	4697	23	1435	500	2960	5	1	4506250	208	-3.31	0.72	12	0.44	-1392.00	6432.00	18700	20240517	-75.37	4050	20241209	13.70	18700	-75.37	20240517	4050	13.70	20241209	18700	-75.37	20240517	4050	13.70	20241209	0.48	N	429270	500	22 억		61385	N	N	0	N	00	N
85	20241216	131251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-235	5	-4.91	83332330	18048	245.79	4750	4785	4435	6220	3350	4785	4617.26	1.36	0	1951	4921	4852	4731	4662	4541	4887	4697	23	1435	500	2960	5	1	4506250	205	-3.27	0.71	12	0.40	-1392.00	6432.00	18700	20240517	-75.67	4050	20241209	12.35	18700	-75.67	20240517	4050	12.35	20241209	18700	-75.67	20240517	4050	12.35	20241209	0.48	N	429270	500	22 억		61385	N	N	0	N	00	N
86	20241216	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-235	5	-4.91	71618250	15478	210.79	4750	4785	4435	6220	3350	4785	4627.10	1.36	0	1677	4921	4852	4731	4662	4541	4887	4697	23	1435	500	2960	5	1	4506250	205	-3.27	0.71	12	0.34	-1392.00	6432.00	18700	20240517	-75.67	4050	20241209	12.35	18700	-75.67	20240517	4050	12.35	20241209	18700	-75.67	20240517	4050	12.35	20241209	0.48	N	429270	500	22 억		61385	N	N	0	N	00	N
87	20241216	111248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-225	5	-4.70	67304820	14530	197.88	4750	4785	4435	6220	3350	4785	4632.13	1.36	0	1539	4921	4852	4731	4662	4541	4887	4697	23	1435	500	2960	5	1	4506250	205	-3.28	0.71	12	0.32	-1392.00	6432.00	18700	20240517	-75.61	4050	20241209	12.59	18700	-75.61	20240517	4050	12.59	20241209	18700	-75.61	20240517	4050	12.59	20241209	0.48	N	429270	500	22 억		61385	N	N	0	N	00	N
88	20241216	101250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-175	5	-3.66	53080795	11425	155.59	4750	4785	4435	6220	3350	4785	4646.02	1.36	0	1254	4921	4852	4731	4662	4541	4887	4697	23	1435	500	2960	5	1	4506250	208	-3.31	0.72	12	0.25	-1392.00	6432.00	18700	20240517	-75.35	4050	20241209	13.83	18700	-75.35	20240517	4050	13.83	20241209	18700	-75.35	20240517	4050	13.83	20241209	0.48	N	429270	500	22 억		61385	N	N	0	N	00	N
89	20241216	091250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-45	5	-0.94	3949855	836	11.38	4750	4785	4650	6220	3350	4785	4724.71	1.36	0	148	4921	4852	4731	4662	4541	4887	4697	23	1435	500	2960	5	1	4506250	214	-3.41	0.74	12	0.02	-1392.00	6432.00	18700	20240517	-74.65	4050	20241209	17.04	18700	-74.65	20240517	4050	17.04	20241209	18700	-74.65	20240517	4050	17.04	20241209	0.48	N	429270	500	22 억		61385	N	N	0	N	00	N
90	20241213	161241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	90	2	1.92	34528940	7343	61.77	4720	4800	4610	6100	3290	4695	4702.27	1.32	0	1846	4868	4781	4698	4611	4528	4740	4570	23	1405	500	2910	5	1	4506250	216	-3.44	0.74	12	0.16	-1392.00	6432.00	18700	20240517	-74.41	4050	20241209	18.15	18700	-74.41	20240517	4050	18.15	20241209	18700	-74.41	20240517	4050	18.15	20241209	0.48	N	429270	500	22 억		59547	N	N	0	N	00	N
91	20241213	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	5	2	0.11	31357205	6670	56.11	4720	4800	4610	6100	3290	4695	4701.23	1.32	0	1474	4868	4781	4698	4611	4528	4740	4570	23	1405	500	2910	5	1	4506250	212	-3.38	0.73	12	0.15	-1392.00	6432.00	18700	20240517	-74.87	4050	20241209	16.05	18700	-74.87	20240517	4050	16.05	20241209	18700	-74.87	20240517	4050	16.05	20241209	0.48	N	429270	500	22 억		59547	N	N	0	N	00	N
92	20241213	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	25	2	0.53	26007310	5539	46.59	4720	4800	4610	6100	3290	4695	4695.31	1.32	0	968	4868	4781	4698	4611	4528	4740	4570	23	1405	500	2910	5	1	4506250	213	-3.39	0.73	12	0.12	-1392.00	6432.00	18700	20240517	-74.76	4050	20241209	16.54	18700	-74.76	20240517	4050	16.54	20241209	18700	-74.76	20240517	4050	16.54	20241209	0.48	N	429270	500	22 억		59547	N	N	0	N	00	N
93	20241213	131247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	25	2	0.53	22884980	4878	41.03	4720	4800	4610	6100	3290	4695	4691.47	1.32	0	481	4868	4781	4698	4611	4528	4740	4570	23	1405	500	2910	5	1	4506250	213	-3.39	0.73	12	0.11	-1392.00	6432.00	18700	20240517	-74.76	4050	20241209	16.54	18700	-74.76	20240517	4050	16.54	20241209	18700	-74.76	20240517	4050	16.54	20241209	0.48	N	429270	500	22 억		59547	N	N	0	N	00	N
94	20241213	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-30	5	-0.64	12976225	2787	23.44	4720	4760	4610	6100	3290	4695	4655.98	1.32	0	609	4868	4781	4698	4611	4528	4740	4570	23	1405	500	2910	5	1	4506250	210	-3.35	0.73	12	0.06	-1392.00	6432.00	18700	20240517	-75.05	4050	20241209	15.19	18700	-75.05	20240517	4050	15.19	20241209	18700	-75.05	20240517	4050	15.19	20241209	0.48	N	429270	500	22 억		59547	N	N	0	N	00	N
95	20241213	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-60	5	-1.28	11036410	2370	19.94	4720	4760	4610	6100	3290	4695	4656.71	1.32	0	495	4868	4781	4698	4611	4528	4740	4570	23	1405	500	2910	5	1	4506250	209	-3.33	0.72	12	0.05	-1392.00	6432.00	18700	20240517	-75.21	4050	20241209	14.44	18700	-75.21	20240517	4050	14.44	20241209	18700	-75.21	20240517	4050	14.44	20241209	0.48	N	429270	500	22 억		59547	N	N	0	N	00	N
96	20241213	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-35	5	-0.75	3508205	754	6.34	4720	4720	4610	6100	3290	4695	4652.79	1.32	0	171	4868	4781	4698	4611	4528	4740	4570	23	1405	500	2910	5	1	4506250	210	-3.35	0.72	12	0.02	-1392.00	6432.00	18700	20240517	-75.08	4050	20241209	15.06	18700	-75.08	20240517	4050	15.06	20241209	18700	-75.08	20240517	4050	15.06	20241209	0.48	N	429270	500	22 억		59547	N	N	0	N	00	N
97	20241213	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-75	5	-1.60	1210285	258	2.17	4720	4720	4610	6100	3290	4695	4691.03	1.32	0	61	4868	4781	4698	4611	4528	4740	4570	23	1405	500	2910	5	1	4506250	208	-3.32	0.72	12	0.01	-1392.00	6432.00	18700	20240517	-75.29	4050	20241209	14.07	18700	-75.29	20240517	4050	14.07	20241209	18700	-75.29	20240517	4050	14.07	20241209	0.48	N	429270	500	22 억		59547	N	N	0	N	00	N
98	20241212	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-15	5	-0.32	55402485	11888	45.07	4710	4785	4615	6120	3300	4710	4660.37	1.30	0	1108	4910	4810	4620	4520	4330	4860	4570	23	1410	500	2920	5	1	4506250	212	-3.37	0.73	12	0.26	-1392.00	6432.00	18700	20240517	-74.89	4050	20241209	15.93	18700	-74.89	20240517	4050	15.93	20241209	18700	-74.89	20240517	4050	15.93	20241209	0.48	N	429270	500	22 억		58467	N	N	0	N	00	N
99	20241212	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-45	5	-0.96	53165655	11411	43.26	4710	4785	4615	6120	3300	4710	4659.16	1.30	0	1188	4910	4810	4620	4520	4330	4860	4570	23	1410	500	2920	5	1	4506250	210	-3.35	0.73	12	0.25	-1392.00	6432.00	18700	20240517	-75.05	4050	20241209	15.19	18700	-75.05	20240517	4050	15.19	20241209	18700	-75.05	20240517	4050	15.19	20241209	0.48	N	429270	500	22 억		58467	N	N	0	N	00	N
100	20241212	141235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-75	5	-1.59	47103740	10104	38.30	4710	4785	4615	6120	3300	4710	4661.89	1.30	0	1019	4910	4810	4620	4520	4330	4860	4570	23	1410	500	2920	5	1	4506250	209	-3.33	0.72	12	0.22	-1392.00	6432.00	18700	20240517	-75.21	4050	20241209	14.44	18700	-75.21	20240517	4050	14.44	20241209	18700	-75.21	20240517	4050	14.44	20241209	0.48	N	429270	500	22 억		58467	N	N	0	N	00	N
101	20241212	131224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-75	5	-1.59	45083080	9668	36.65	4710	4785	4615	6120	3300	4710	4663.12	1.30	0	678	4910	4810	4620	4520	4330	4860	4570	23	1410	500	2920	5	1	4506250	209	-3.33	0.72	12	0.21	-1392.00	6432.00	18700	20240517	-75.21	4050	20241209	14.44	18700	-75.21	20240517	4050	14.44	20241209	18700	-75.21	20240517	4050	14.44	20241209	0.48	N	429270	500	22 억		58467	N	N	0	N	00	N
102	20241212	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-90	5	-1.91	42901460	9197	34.86	4710	4785	4615	6120	3300	4710	4664.72	1.30	0	497	4910	4810	4620	4520	4330	4860	4570	23	1410	500	2920	5	1	4506250	208	-3.32	0.72	12	0.20	-1392.00	6432.00	18700	20240517	-75.29	4050	20241209	14.07	18700	-75.29	20240517	4050	14.07	20241209	18700	-75.29	20240517	4050	14.07	20241209	0.48	N	429270	500	22 억		58467	N	N	0	N	00	N
103	20241212	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-90	5	-1.91	38414945	8227	31.19	4710	4785	4615	6120	3300	4710	4669.37	1.30	0	303	4910	4810	4620	4520	4330	4860	4570	23	1410	500	2920	5	1	4506250	208	-3.32	0.72	12	0.18	-1392.00	6432.00	18700	20240517	-75.29	4050	20241209	14.07	18700	-75.29	20240517	4050	14.07	20241209	18700	-75.29	20240517	4050	14.07	20241209	0.48	N	429270	500	22 억		58467	N	N	0	N	00	N
104	20241212	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-60	5	-1.27	35456085	7589	28.77	4710	4785	4615	6120	3300	4710	4672.04	1.30	0	133	4910	4810	4620	4520	4330	4860	4570	23	1410	500	2920	5	1	4506250	210	-3.34	0.72	12	0.17	-1392.00	6432.00	18700	20240517	-75.13	4050	20241209	14.81	18700	-75.13	20240517	4050	14.81	20241209	18700	-75.13	20240517	4050	14.81	20241209	0.48	N	429270	500	22 억		58467	N	N	0	N	00	N
105	20241212	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-30	5	-0.64	14683240	3123	11.84	4710	4785	4680	6120	3300	4710	4701.65	1.30	0	491	4910	4810	4620	4520	4330	4860	4570	23	1410	500	2920	5	1	4506250	211	-3.36	0.73	12	0.07	-1392.00	6432.00	18700	20240517	-74.97	4050	20241209	15.56	18700	-74.97	20240517	4050	15.56	20241209	18700	-74.97	20240517	4050	15.56	20241209	0.48	N	429270	500	22 억		58467	N	N	0	N	00	N
106	20241211	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	285	2	6.44	122151655	26364	162.55	4430	4720	4430	5750	3100	4425	4633.27	1.22	0	3329	4608	4516	4333	4241	4058	4562	4287	23	1325	500	2740	5	1	4506250	212	-3.38	0.73	12	0.59	-1392.00	6432.00	18700	20240517	-74.81	4050	20241209	16.30	18700	-74.81	20240517	4050	16.30	20241209	18700	-74.81	20240517	4050	16.30	20241209	0.48	N	429270	500	22 억		55182	N	N	0	N	00	N
107	20241211	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	245	2	5.54	115335545	24915	153.62	4430	4720	4430	5750	3100	4425	4629.16	1.22	0	3533	4608	4516	4333	4241	4058	4562	4287	23	1325	500	2740	5	1	4506250	210	-3.35	0.73	12	0.55	-1392.00	6432.00	18700	20240517	-75.03	4050	20241209	15.31	18700	-75.03	20240517	4050	15.31	20241209	18700	-75.03	20240517	4050	15.31	20241209	0.48	N	429270	500	22 억		55182	N	N	0	N	00	N
108	20241211	141239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	185	2	4.18	111079575	23995	147.94	4430	4720	4430	5750	3100	4425	4629.28	1.22	0	3177	4608	4516	4333	4241	4058	4562	4287	23	1325	500	2740	5	1	4506250	208	-3.31	0.72	12	0.53	-1392.00	6432.00	18700	20240517	-75.35	4050	20241209	13.83	18700	-75.35	20240517	4050	13.83	20241209	18700	-75.35	20240517	4050	13.83	20241209	0.48	N	429270	500	22 억		55182	N	N	0	N	00	N
109	20241211	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	210	2	4.75	107855410	23297	143.64	4430	4720	4430	5750	3100	4425	4629.58	1.22	0	2627	4608	4516	4333	4241	4058	4562	4287	23	1325	500	2740	5	1	4506250	209	-3.33	0.72	12	0.52	-1392.00	6432.00	18700	20240517	-75.21	4050	20241209	14.44	18700	-75.21	20240517	4050	14.44	20241209	18700	-75.21	20240517	4050	14.44	20241209	0.48	N	429270	500	22 억		55182	N	N	0	N	00	N
110	20241211	121241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	205	2	4.63	93990485	20292	125.11	4430	4720	4430	5750	3100	4425	4631.90	1.22	0	2037	4608	4516	4333	4241	4058	4562	4287	23	1325	500	2740	5	1	4506250	209	-3.33	0.72	12	0.45	-1392.00	6432.00	18700	20240517	-75.24	4050	20241209	14.32	18700	-75.24	20240517	4050	14.32	20241209	18700	-75.24	20240517	4050	14.32	20241209	0.48	N	429270	500	22 억		55182	N	N	0	N	00	N
111	20241211	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	275	2	6.21	75717300	16385	101.02	4430	4705	4430	5750	3100	4425	4621.14	1.22	0	1620	4608	4516	4333	4241	4058	4562	4287	23	1325	500	2740	5	1	4506250	212	-3.38	0.73	12	0.36	-1392.00	6432.00	18700	20240517	-74.87	4050	20241209	16.05	18700	-74.87	20240517	4050	16.05	20241209	18700	-74.87	20240517	4050	16.05	20241209	0.48	N	429270	500	22 억		55182	N	N	0	N	00	N
112	20241211	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	255	2	5.76	68478355	14839	91.49	4430	4705	4430	5750	3100	4425	4614.76	1.22	0	1215	4608	4516	4333	4241	4058	4562	4287	23	1325	500	2740	5	1	4506250	211	-3.36	0.73	12	0.33	-1392.00	6432.00	18700	20240517	-74.97	4050	20241209	15.56	18700	-74.97	20240517	4050	15.56	20241209	18700	-74.97	20240517	4050	15.56	20241209	0.48	N	429270	500	22 억		55182	N	N	0	N	00	N
113	20241211	091243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	95	2	2.15	6665800	1478	9.11	4430	4530	4430	5750	3100	4425	4510.01	1.22	0	142	4608	4516	4333	4241	4058	4562	4287	23	1325	500	2740	5	1	4506250	204	-3.25	0.70	12	0.03	-1392.00	6432.00	18700	20240517	-75.83	4050	20241209	11.60	18700	-75.83	20240517	4050	11.60	20241209	18700	-75.83	20240517	4050	11.60	20241209	0.48	N	429270	500	22 억		55182	N	N	0	N	00	N
114	20241210	161227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	255	2	6.12	70025180	16219	72.45	4175	4425	4150	5420	2920	4170	4317.14	1.15	0	3263	4423	4296	4173	4046	3923	4235	3985	23	1250	500	2580	5	1	4506250	199	-3.18	0.69	12	0.36	-1392.00	6432.00	18700	20240517	-76.34	4050	20241209	9.26	18700	-76.34	20240517	4050	9.26	20241209	18700	-76.34	20240517	4050	9.26	20241209	0.46	N	429270	500	22 억		51933	N	N	0	N	00	N
115	20241210	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	235	2	5.64	67318420	15607	69.72	4175	4420	4150	5420	2920	4170	4313.35	1.15	0	3323	4423	4296	4173	4046	3923	4235	3985	23	1250	500	2580	5	1	4506250	199	-3.16	0.68	12	0.35	-1392.00	6432.00	18700	20240517	-76.44	4050	20241209	8.77	18700	-76.44	20240517	4050	8.77	20241209	18700	-76.44	20240517	4050	8.77	20241209	0.46	N	429270	500	22 억		51933	N	N	0	N	00	N
116	20241210	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	210	2	5.04	57445980	13351	59.64	4175	4420	4150	5420	2920	4170	4302.75	1.15	0	2554	4423	4296	4173	4046	3923	4235	3985	23	1250	500	2580	5	1	4506250	197	-3.15	0.68	12	0.30	-1392.00	6432.00	18700	20240517	-76.58	4050	20241209	8.15	18700	-76.58	20240517	4050	8.15	20241209	18700	-76.58	20240517	4050	8.15	20241209	0.46	N	429270	500	22 억		51933	N	N	0	N	00	N
117	20241210	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	145	2	3.48	47449125	11071	49.46	4175	4385	4150	5420	2920	4170	4285.89	1.15	0	1775	4423	4296	4173	4046	3923	4235	3985	23	1250	500	2580	5	1	4506250	194	-3.10	0.67	12	0.25	-1392.00	6432.00	18700	20240517	-76.93	4050	20241209	6.54	18700	-76.93	20240517	4050	6.54	20241209	18700	-76.93	20240517	4050	6.54	20241209	0.46	N	429270	500	22 억		51933	N	N	0	N	00	N
118	20241210	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	170	2	4.08	45357710	10588	47.30	4175	4385	4150	5420	2920	4170	4283.88	1.15	0	1515	4423	4296	4173	4046	3923	4235	3985	23	1250	500	2580	5	1	4506250	196	-3.12	0.67	12	0.23	-1392.00	6432.00	18700	20240517	-76.79	4050	20241209	7.16	18700	-76.79	20240517	4050	7.16	20241209	18700	-76.79	20240517	4050	7.16	20241209	0.46	N	429270	500	22 억		51933	N	N	0	N	00	N
119	20241210	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	180	2	4.32	31081405	7313	32.67	4175	4350	4150	5420	2920	4170	4250.16	1.15	0	1498	4423	4296	4173	4046	3923	4235	3985	23	1250	500	2580	5	1	4506250	196	-3.12	0.68	12	0.16	-1392.00	6432.00	18700	20240517	-76.74	4050	20241209	7.41	18700	-76.74	20240517	4050	7.41	20241209	18700	-76.74	20240517	4050	7.41	20241209	0.46	N	429270	500	22 억		51933	N	N	0	N	00	N
120	20241210	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	25	2	0.60	13508750	3193	14.26	4175	4295	4175	5420	2920	4170	4230.74	1.15	0	1050	4423	4296	4173	4046	3923	4235	3985	23	1250	500	2580	5	1	4506250	189	-3.01	0.65	12	0.07	-1392.00	6432.00	18700	20240517	-77.57	4050	20241209	3.58	18700	-77.57	20240517	4050	3.58	20241209	18700	-77.57	20240517	4050	3.58	20241209	0.46	N	429270	500	22 억		51933	N	N	0	N	00	N
121	20241210	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	40	2	0.96	5826090	1381	6.17	4175	4285	4175	5420	2920	4170	4218.75	1.15	0	274	4423	4296	4173	4046	3923	4235	3985	23	1250	500	2580	5	1	4506250	190	-3.02	0.65	12	0.03	-1392.00	6432.00	18700	20240517	-77.49	4050	20241209	3.95	18700	-77.49	20240517	4050	3.95	20241209	18700	-77.49	20240517	4050	3.95	20241209	0.46	N	429270	500	22 억		51933	N	N	0	N	00	N
122	20241209	161224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4170	-285	5	-6.40	92725225	22386	63.54	4300	4300	4050	5790	3120	4455	4142.05	1.11	0	2037	4898	4676	4488	4266	4078	4582	4172	23	1335	500	2760	5	1	4506250	188	-3.00	0.65	12	0.50	-1392.00	6432.00	18700	20240517	-77.70	4050	20241209	2.96	18700	-77.70	20240517	4050	2.96	20241209	18700	-77.70	20240517	4050	2.96	20241209	0.47	N	429270	500	22 억		49899	N	N	0	N	00	N
123	20241209	151227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4125	-330	5	-7.41	89792120	21682	61.55	4300	4300	4050	5790	3120	4455	4141.31	1.11	0	2084	4898	4676	4488	4266	4078	4582	4172	23	1335	500	2760	5	1	4506250	186	-2.96	0.64	12	0.48	-1392.00	6432.00	18700	20240517	-77.94	4050	20241209	1.85	18700	-77.94	20240517	4050	1.85	20241209	18700	-77.94	20240517	4050	1.85	20241209	0.47	N	429270	500	22 억		49899	N	N	0	N	00	N
124	20241209	141225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4110	-345	5	-7.74	66105685	15916	45.18	4300	4300	4050	5790	3120	4455	4153.39	1.11	0	1808	4898	4676	4488	4266	4078	4582	4172	23	1335	500	2760	5	1	4506250	185	-2.95	0.64	12	0.35	-1392.00	6432.00	18700	20240517	-78.02	4050	20241209	1.48	18700	-78.02	20240517	4050	1.48	20241209	18700	-78.02	20240517	4050	1.48	20241209	0.47	N	429270	500	22 억		49899	N	N	0	N	00	N
125	20241209	131230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4135	-320	5	-7.18	58348605	14035	39.84	4300	4300	4050	5790	3120	4455	4157.34	1.11	0	1562	4898	4676	4488	4266	4078	4582	4172	23	1335	500	2760	5	1	4506250	186	-2.97	0.64	12	0.31	-1392.00	6432.00	18700	20240517	-77.89	4050	20241209	2.10	18700	-77.89	20240517	4050	2.10	20241209	18700	-77.89	20240517	4050	2.10	20241209	0.47	N	429270	500	22 억		49899	N	N	0	N	00	N
126	20241209	121225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4130	-325	5	-7.30	50847405	12222	34.69	4300	4300	4050	5790	3120	4455	4160.29	1.11	0	1580	4898	4676	4488	4266	4078	4582	4172	23	1335	500	2760	5	1	4506250	186	-2.97	0.64	12	0.27	-1392.00	6432.00	18700	20240517	-77.91	4050	20241209	1.98	18700	-77.91	20240517	4050	1.98	20241209	18700	-77.91	20240517	4050	1.98	20241209	0.47	N	429270	500	22 억		49899	N	N	0	N	00	N
127	20241209	111226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4120	-335	5	-7.52	46908480	11266	31.98	4300	4300	4050	5790	3120	4455	4163.70	1.11	0	1344	4898	4676	4488	4266	4078	4582	4172	23	1335	500	2760	5	1	4506250	186	-2.96	0.64	12	0.25	-1392.00	6432.00	18700	20240517	-77.97	4050	20241209	1.73	18700	-77.97	20240517	4050	1.73	20241209	18700	-77.97	20240517	4050	1.73	20241209	0.47	N	429270	500	22 억		49899	N	N	0	N	00	N
128	20241209	101222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4120	-335	5	-7.52	41004695	9835	27.92	4300	4300	4050	5790	3120	4455	4169.23	1.11	0	1608	4898	4676	4488	4266	4078	4582	4172	23	1335	500	2760	5	1	4506250	186	-2.96	0.64	12	0.22	-1392.00	6432.00	18700	20240517	-77.97	4050	20241209	1.73	18700	-77.97	20240517	4050	1.73	20241209	18700	-77.97	20240517	4050	1.73	20241209	0.47	N	429270	500	22 억		49899	N	N	0	N	00	N
129	20241209	091216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4135	-320	5	-7.18	15698290	3731	10.59	4300	4300	4050	5790	3120	4455	4207.46	1.11	0	80	4898	4676	4488	4266	4078	4582	4172	23	1335	500	2760	5	1	4506250	186	-2.97	0.64	12	0.08	-1392.00	6432.00	18700	20240517	-77.89	4050	20241209	2.10	18700	-77.89	20240517	4050	2.10	20241209	18700	-77.89	20240517	4050	2.10	20241209	0.47	N	429270	500	22 억		49899	N	N	0	N	00	N
130	20241206	161215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4455	-220	5	-4.71	156904835	35228	201.29	4675	4710	4300	6070	3275	4675	4453.98	1.17	0	-2644	4875	4775	4700	4600	4525	4737	4562	23	1395	500	2890	5	1	4506250	201	-3.20	0.69	12	0.78	-1392.00	6432.00	18700	20240517	-76.18	4300	20241206	3.60	18700	-76.18	20240517	4300	3.60	20241206	18700	-76.18	20240517	4300	3.60	20241206	0.49	N	429270	500	22 억		52545	N	N	0	N	00	N
131	20241206	151219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4425	-250	5	-5.35	155964840	35017	200.09	4675	4710	4300	6070	3275	4675	4453.97	1.17	0	-2504	4875	4775	4700	4600	4525	4737	4562	23	1395	500	2890	5	1	4506250	199	-3.18	0.69	12	0.78	-1392.00	6432.00	18700	20240517	-76.34	4300	20241206	2.91	18700	-76.34	20240517	4300	2.91	20241206	18700	-76.34	20240517	4300	2.91	20241206	0.49	N	429270	500	22 억		52545	N	N	0	N	00	N
132	20241206	141217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4405	-270	5	-5.78	141663360	31773	181.55	4675	4710	4300	6070	3275	4675	4458.61	1.17	0	-3163	4875	4775	4700	4600	4525	4737	4562	23	1395	500	2890	5	1	4506250	199	-3.16	0.68	12	0.71	-1392.00	6432.00	18700	20240517	-76.44	4300	20241206	2.44	18700	-76.44	20240517	4300	2.44	20241206	18700	-76.44	20240517	4300	2.44	20241206	0.49	N	429270	500	22 억		52545	N	N	0	N	00	N
133	20241206	131217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4440	-235	5	-5.03	123419350	27659	158.04	4675	4710	4300	6070	3275	4675	4462.18	1.17	0	-3801	4875	4775	4700	4600	4525	4737	4562	23	1395	500	2890	5	1	4506250	200	-3.19	0.69	12	0.61	-1392.00	6432.00	18700	20240517	-76.26	4300	20241206	3.26	18700	-76.26	20240517	4300	3.26	20241206	18700	-76.26	20240517	4300	3.26	20241206	0.49	N	429270	500	22 억		52545	N	N	0	N	00	N
134	20241206	121208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4425	-250	5	-5.35	119141295	26695	152.53	4675	4710	4300	6070	3275	4675	4463.06	1.17	0	-3786	4875	4775	4700	4600	4525	4737	4562	23	1395	500	2890	5	1	4506250	199	-3.18	0.69	12	0.59	-1392.00	6432.00	18700	20240517	-76.34	4300	20241206	2.91	18700	-76.34	20240517	4300	2.91	20241206	18700	-76.34	20240517	4300	2.91	20241206	0.49	N	429270	500	22 억		52545	N	N	0	N	00	N
135	20241206	111207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4360	-315	5	-6.74	103783960	23256	132.88	4675	4710	4300	6070	3275	4675	4462.67	1.17	0	-4132	4875	4775	4700	4600	4525	4737	4562	23	1395	500	2890	5	1	4506250	196	-3.13	0.68	12	0.52	-1392.00	6432.00	18700	20240517	-76.68	4300	20241206	1.40	18700	-76.68	20240517	4300	1.40	20241206	18700	-76.68	20240517	4300	1.40	20241206	0.49	N	429270	500	22 억		52545	N	N	0	N	00	N
136	20241206	101207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4475	-200	5	-4.28	59153595	13111	74.92	4675	4710	4440	6070	3275	4675	4511.75	1.17	0	-1684	4875	4775	4700	4600	4525	4737	4562	23	1395	500	2890	5	1	4506250	202	-3.21	0.70	12	0.29	-1392.00	6432.00	18700	20240517	-76.07	4440	20241206	0.79	18700	-76.07	20240517	4440	0.79	20241206	18700	-76.07	20240517	4440	0.79	20241206	0.49	N	429270	500	22 억		52545	N	N	0	N	00	N
137	20241206	091217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4585	-90	5	-1.93	4784890	1033	5.90	4675	4710	4585	6070	3275	4675	4632.03	1.17	0	-24	4875	4775	4700	4600	4525	4737	4562	23	1395	500	2890	5	1	4506250	207	-3.29	0.71	12	0.02	-1392.00	6432.00	18700	20240517	-75.48	4585	20241206	0.00	18700	-75.48	20240517	4585	0.00	20241206	18700	-75.48	20240517	4585	0.00	20241206	0.49	N	429270	500	22 억		52545	N	N	0	N	00	N
138	20241205	161151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4675	-120	5	-2.50	81433155	17434	95.61	4750	4800	4625	6230	3360	4795	4670.94	1.16	0	352	4938	4866	4773	4701	4608	4902	4737	23	1435	500	2970	5	1	4506250	211	-3.36	0.73	12	0.39	-1392.00	6432.00	18700	20240517	-75.00	4625	20241205	1.08	18700	-75.00	20240517	4625	1.08	20241205	18700	-75.00	20240517	4625	1.08	20241205	0.47	N	429270	500	22 억		52227	N	N	0	N	00	N
139	20241205	151200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4640	-155	5	-3.23	77714090	16634	91.23	4750	4800	4625	6230	3360	4795	4672.00	1.16	0	525	4938	4866	4773	4701	4608	4902	4737	23	1435	500	2970	5	1	4506250	209	-3.33	0.72	12	0.37	-1392.00	6432.00	18700	20240517	-75.19	4625	20241205	0.32	18700	-75.19	20240517	4625	0.32	20241205	18700	-75.19	20240517	4625	0.32	20241205	0.47	N	429270	500	22 억		52227	N	N	0	N	00	N
140	20241205	141144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4660	-135	5	-2.82	53124495	11338	62.18	4750	4800	4630	6230	3360	4795	4685.53	1.16	0	450	4938	4866	4773	4701	4608	4902	4737	23	1435	500	2970	5	1	4506250	210	-3.35	0.72	12	0.25	-1392.00	6432.00	18700	20240517	-75.08	4630	20241205	0.65	18700	-75.08	20240517	4630	0.65	20241205	18700	-75.08	20240517	4630	0.65	20241205	0.47	N	429270	500	22 억		52227	N	N	0	N	00	N
141	20241205	131155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4680	-115	5	-2.40	47457635	10125	55.53	4750	4800	4630	6230	3360	4795	4687.17	1.16	0	341	4938	4866	4773	4701	4608	4902	4737	23	1435	500	2970	5	1	4506250	211	-3.36	0.73	12	0.22	-1392.00	6432.00	18700	20240517	-74.97	4630	20241205	1.08	18700	-74.97	20240517	4630	1.08	20241205	18700	-74.97	20240517	4630	1.08	20241205	0.47	N	429270	500	22 억		52227	N	N	0	N	00	N
142	20241205	121154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4690	-105	5	-2.19	41175975	8783	48.17	4750	4800	4630	6230	3360	4795	4688.14	1.16	0	397	4938	4866	4773	4701	4608	4902	4737	23	1435	500	2970	5	1	4506250	211	-3.37	0.73	12	0.19	-1392.00	6432.00	18700	20240517	-74.92	4630	20241205	1.30	18700	-74.92	20240517	4630	1.30	20241205	18700	-74.92	20240517	4630	1.30	20241205	0.47	N	429270	500	22 억		52227	N	N	0	N	00	N
143	20241205	111153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4695	-100	5	-2.09	36857435	7863	43.12	4750	4800	4630	6230	3360	4795	4687.45	1.16	0	279	4938	4866	4773	4701	4608	4902	4737	23	1435	500	2970	5	1	4506250	212	-3.37	0.73	12	0.17	-1392.00	6432.00	18700	20240517	-74.89	4630	20241205	1.40	18700	-74.89	20240517	4630	1.40	20241205	18700	-74.89	20240517	4630	1.40	20241205	0.47	N	429270	500	22 억		52227	N	N	0	N	00	N
144	20241205	101152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4780	-15	5	-0.31	33560485	7160	39.27	4750	4800	4630	6230	3360	4795	4687.22	1.16	0	212	4938	4866	4773	4701	4608	4902	4737	23	1435	500	2970	5	1	4506250	215	-3.43	0.74	12	0.16	-1392.00	6432.00	18700	20240517	-74.44	4630	20241205	3.24	18700	-74.44	20240517	4630	3.24	20241205	18700	-74.44	20240517	4630	3.24	20241205	0.47	N	429270	500	22 억		52227	N	N	0	N	00	N
145	20241205	091159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4630	-165	5	-3.44	25680925	5487	30.09	4750	4765	4630	6230	3360	4795	4680.32	1.16	0	728	4938	4866	4773	4701	4608	4902	4737	23	1435	500	2970	5	1	4506250	209	-3.33	0.72	12	0.12	-1392.00	6432.00	18700	20240517	-75.24	4630	20241205	0.00	18700	-75.24	20240517	4630	0.00	20241205	18700	-75.24	20240517	4630	0.00	20241205	0.47	N	429270	500	22 억		52227	N	N	0	N	00	N
146	20241204	161132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4795	-65	5	-1.34	86037040	18229	76.64	4690	4845	4680	6310	3405	4860	4718.92	1.17	0	-367	5066	4962	4846	4742	4626	4970	4750	23	1450	500	3010	5	1	4506250	216	-3.44	0.75	12	0.40	-1392.00	6432.00	18700	20240517	-74.36	4680	20241204	2.46	18700	-74.36	20240517	4680	2.46	20241204	18700	-74.36	20240517	4680	2.46	20241204	0.35	N	429270	500	22 억		52614	N	N	0	N	00	N
147	20241204	151134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4710	-150	5	-3.09	83448585	17689	74.37	4690	4845	4680	6310	3405	4860	4717.54	1.17	0	-292	5066	4962	4846	4742	4626	4970	4750	23	1450	500	3010	5	1	4506250	212	-3.38	0.73	12	0.39	-1392.00	6432.00	18700	20240517	-74.81	4680	20241204	0.64	18700	-74.81	20240517	4680	0.64	20241204	18700	-74.81	20240517	4680	0.64	20241204	0.35	N	429270	500	22 억		52614	N	N	0	N	00	N
148	20241204	141136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4725	-135	5	-2.78	75610605	16025	67.37	4690	4845	4680	6310	3405	4860	4718.29	1.17	0	-859	5066	4962	4846	4742	4626	4970	4750	23	1450	500	3010	5	1	4506250	213	-3.39	0.73	12	0.36	-1392.00	6432.00	18700	20240517	-74.73	4680	20241204	0.96	18700	-74.73	20240517	4680	0.96	20241204	18700	-74.73	20240517	4680	0.96	20241204	0.35	N	429270	500	22 억		52614	N	N	0	N	00	N
149	20241204	131130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4735	-125	5	-2.57	70164185	14874	62.54	4690	4845	4680	6310	3405	4860	4717.24	1.17	0	-733	5066	4962	4846	4742	4626	4970	4750	23	1450	500	3010	5	1	4506250	213	-3.40	0.74	12	0.33	-1392.00	6432.00	18700	20240517	-74.68	4680	20241204	1.18	18700	-74.68	20240517	4680	1.18	20241204	18700	-74.68	20240517	4680	1.18	20241204	0.35	N	429270	500	22 억		52614	N	N	0	N	00	N
150	20241204	121124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4690	-170	5	-3.50	62212090	13200	55.50	4690	4845	4680	6310	3405	4860	4713.04	1.17	0	-891	5066	4962	4846	4742	4626	4970	4750	23	1450	500	3010	5	1	4506250	211	-3.37	0.73	12	0.29	-1392.00	6432.00	18700	20240517	-74.92	4680	20241204	0.21	18700	-74.92	20240517	4680	0.21	20241204	18700	-74.92	20240517	4680	0.21	20241204	0.35	N	429270	500	22 억		52614	N	N	0	N	00	N
151	20241204	111112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4705	-155	5	-3.19	47051120	9968	41.91	4690	4845	4680	6310	3405	4860	4720.22	1.17	0	-964	5066	4962	4846	4742	4626	4970	4750	23	1450	500	3010	5	1	4506250	212	-3.38	0.73	12	0.22	-1392.00	6432.00	18700	20240517	-74.84	4680	20241204	0.53	18700	-74.84	20240517	4680	0.53	20241204	18700	-74.84	20240517	4680	0.53	20241204	0.35	N	429270	500	22 억		52614	N	N	0	N	00	N
152	20241204	101113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4705	-155	5	-3.19	34937340	7405	31.13	4690	4845	4680	6310	3405	4860	4718.07	1.17	0	-1063	5066	4962	4846	4742	4626	4970	4750	23	1450	500	3010	5	1	4506250	212	-3.38	0.73	12	0.16	-1392.00	6432.00	18700	20240517	-74.84	4680	20241204	0.53	18700	-74.84	20240517	4680	0.53	20241204	18700	-74.84	20240517	4680	0.53	20241204	0.35	N	429270	500	22 억		52614	N	N	0	N	00	N
153	20241204	091136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4790	-70	5	-1.44	11473495	2431	10.22	4690	4790	4685	6310	3405	4860	4719.66	1.17	0	-342	5066	4962	4846	4742	4626	4970	4750	23	1450	500	3010	5	1	4506250	216	-3.44	0.74	12	0.05	-1392.00	6432.00	18700	20240517	-74.39	4685	20241204	2.24	18700	-74.39	20240517	4685	2.24	20241204	18700	-74.39	20240517	4685	2.24	20241204	0.35	N	429270	500	22 억		52614	N	N	0	N	00	N
154	20241203	161221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4860	0	3	0.00	112423695	23501	80.25	4860	4950	4730	6310	3405	4860	4782.07	1.12	0	2049	5100	4980	4880	4760	4660	4930	4710	23	1450	500	3010	5	1	4506250	219	-3.49	0.76	12	0.52	-1392.00	6432.00	18700	20240517	-74.01	4730	20241203	2.75	18700	-74.01	20240517	4730	2.75	20241203	18700	-74.01	20240517	4730	2.75	20241203	0.35	N	429270	500	22 억		50410	N	N	0	N	00	N
155	20241203	151310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4830	-30	5	-0.62	103034330	21572	73.66	4860	4860	4730	6310	3405	4860	4776.30	1.12	0	1984	5100	4980	4880	4760	4660	4930	4710	23	1450	500	3010	5	1	4506250	218	-3.47	0.75	12	0.48	-1392.00	6432.00	18700	20240517	-74.17	4730	20241203	2.11	18700	-74.17	20240517	4730	2.11	20241203	18700	-74.17	20240517	4730	2.11	20241203	0.35	N	429270	500	22 억		50410	N	N	0	N	00	N
156	20241203	141244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4790	-70	5	-1.44	85750955	17980	61.39	4860	4860	4730	6310	3405	4860	4769.24	1.12	0	1624	5100	4980	4880	4760	4660	4930	4710	23	1450	500	3010	5	1	4506250	216	-3.44	0.74	12	0.40	-1392.00	6432.00	18700	20240517	-74.39	4730	20241203	1.27	18700	-74.39	20240517	4730	1.27	20241203	18700	-74.39	20240517	4730	1.27	20241203	0.35	N	429270	500	22 억		50410	N	N	0	N	00	N
157	20241203	131242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4775	-85	5	-1.75	71779365	15053	51.40	4860	4860	4730	6310	3405	4860	4768.44	1.12	0	1140	5100	4980	4880	4760	4660	4930	4710	23	1450	500	3010	5	1	4506250	215	-3.43	0.74	12	0.33	-1392.00	6432.00	18700	20240517	-74.47	4730	20241203	0.95	18700	-74.47	20240517	4730	0.95	20241203	18700	-74.47	20240517	4730	0.95	20241203	0.35	N	429270	500	22 억		50410	N	N	0	N	00	N
158	20241203	121305	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4780	-80	5	-1.65	53218295	11168	38.13	4860	4860	4730	6310	3405	4860	4765.25	1.12	0	785	5100	4980	4880	4760	4660	4930	4710	23	1450	500	3010	5	1	4506250	215	-3.43	0.74	12	0.25	-1392.00	6432.00	18700	20240517	-74.44	4730	20241203	1.06	18700	-74.44	20240517	4730	1.06	20241203	18700	-74.44	20240517	4730	1.06	20241203	0.35	N	429270	500	22 억		50410	N	N	0	N	00	N
159	20241203	111234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4770	-90	5	-1.85	49692385	10430	35.61	4860	4860	4730	6310	3405	4860	4764.37	1.12	0	700	5100	4980	4880	4760	4660	4930	4710	23	1450	500	3010	5	1	4506250	215	-3.43	0.74	12	0.23	-1392.00	6432.00	18700	20240517	-74.49	4730	20241203	0.85	18700	-74.49	20240517	4730	0.85	20241203	18700	-74.49	20240517	4730	0.85	20241203	0.35	N	429270	500	22 억		50410	N	N	0	N	00	N
160	20241203	101222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4745	-115	5	-2.37	37162040	7794	26.61	4860	4860	4730	6310	3405	4860	4768.03	1.12	0	705	5100	4980	4880	4760	4660	4930	4710	23	1450	500	3010	5	1	4506250	214	-3.41	0.74	12	0.17	-1392.00	6432.00	18700	20240517	-74.63	4730	20241203	0.32	18700	-74.63	20240517	4730	0.32	20241203	18700	-74.63	20240517	4730	0.32	20241203	0.35	N	429270	500	22 억		50410	N	N	0	N	00	N
161	20241203	091210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4840	-20	5	-0.41	12091950	2530	8.64	4860	4860	4735	6310	3405	4860	4779.43	1.12	0	721	5100	4980	4880	4760	4660	4930	4710	23	1450	500	3010	5	1	4506250	218	-3.48	0.75	12	0.06	-1392.00	6432.00	18700	20240517	-74.12	4735	20241203	2.22	18700	-74.12	20240517	4735	2.22	20241203	18700	-74.12	20240517	4735	2.22	20241203	0.35	N	429270	500	22 억		50410	N	N	0	N	00	N
162	20241202	161151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4860	-110	5	-2.21	141560335	29276	162.50	4970	5000	4780	6460	3480	4970	4835.35	1.11	0	517	5226	5097	5021	4892	4816	5060	4855	23	1490	500	3080	5	1	4506250	219	-3.49	0.76	12	0.65	-1392.00	6432.00	18700	20240517	-74.01	4780	20241202	1.67	18700	-74.01	20240517	4780	1.67	20241202	18700	-74.01	20240517	4780	1.67	20241202	0.35	N	429270	500	22 억		49887	N	N	0	N	00	N
163	20241202	151404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4815	-155	5	-3.12	138683005	28682	159.20	4970	5000	4780	6460	3480	4970	4835.19	1.11	0	702	5226	5097	5021	4892	4816	5060	4855	23	1490	500	3080	5	1	4506250	217	-3.46	0.75	12	0.64	-1392.00	6432.00	18700	20240517	-74.25	4780	20241202	0.73	18700	-74.25	20240517	4780	0.73	20241202	18700	-74.25	20240517	4780	0.73	20241202	0.35	N	429270	500	22 억		49887	N	N	0	N	00	N
164	20241202	141257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4805	-165	5	-3.32	133634250	27632	153.37	4970	5000	4780	6460	3480	4970	4836.21	1.11	0	745	5226	5097	5021	4892	4816	5060	4855	23	1490	500	3080	5	1	4506250	217	-3.45	0.75	12	0.61	-1392.00	6432.00	18700	20240517	-74.30	4780	20241202	0.52	18700	-74.30	20240517	4780	0.52	20241202	18700	-74.30	20240517	4780	0.52	20241202	0.35	N	429270	500	22 억		49887	N	N	0	N	00	N
165	20241202	131206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4805	-165	5	-3.32	128825210	26631	147.82	4970	5000	4780	6460	3480	4970	4837.42	1.11	0	522	5226	5097	5021	4892	4816	5060	4855	23	1490	500	3080	5	1	4506250	217	-3.45	0.75	12	0.59	-1392.00	6432.00	18700	20240517	-74.30	4780	20241202	0.52	18700	-74.30	20240517	4780	0.52	20241202	18700	-74.30	20240517	4780	0.52	20241202	0.35	N	429270	500	22 억		49887	N	N	0	N	00	N
166	20241202	121236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4850	-120	5	-2.41	89876295	18540	102.91	4970	5000	4780	6460	3480	4970	4847.70	1.11	0	519	5226	5097	5021	4892	4816	5060	4855	23	1490	500	3080	5	1	4506250	219	-3.48	0.75	12	0.41	-1392.00	6432.00	18700	20240517	-74.06	4780	20241202	1.46	18700	-74.06	20240517	4780	1.46	20241202	18700	-74.06	20240517	4780	1.46	20241202	0.35	N	429270	500	22 억		49887	N	N	0	N	00	N
167	20241202	111132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4825	-145	5	-2.92	75455025	15547	86.30	4970	5000	4780	6460	3480	4970	4853.35	1.11	0	316	5226	5097	5021	4892	4816	5060	4855	23	1490	500	3080	5	1	4506250	217	-3.47	0.75	12	0.35	-1392.00	6432.00	18700	20240517	-74.20	4780	20241202	0.94	18700	-74.20	20240517	4780	0.94	20241202	18700	-74.20	20240517	4780	0.94	20241202	0.35	N	429270	500	22 억		49887	N	N	0	N	00	N
168	20241202	101144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4810	-160	5	-3.22	65847430	13559	75.26	4970	5000	4780	6460	3480	4970	4856.36	1.11	0	255	5226	5097	5021	4892	4816	5060	4855	23	1490	500	3080	5	1	4506250	217	-3.46	0.75	12	0.30	-1392.00	6432.00	18700	20240517	-74.28	4780	20241202	0.63	18700	-74.28	20240517	4780	0.63	20241202	18700	-74.28	20240517	4780	0.63	20241202	0.35	N	429270	500	22 억		49887	N	N	0	N	00	N
169	20241202	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-25	5	-0.50	12938605	2610	14.49	4970	5000	4945	6460	3480	4970	4957.32	1.11	0	562	5226	5097	5021	4892	4816	5060	4855	23	1490	500	3080	5	1	4506250	223	-3.55	0.77	12	0.06	-1392.00	6432.00	18700	20240517	-73.56	4900	20241122	0.92	18700	-73.56	20240517	4900	0.92	20241122	18700	-73.56	20240517	4900	0.92	20241122	0.35	N	429270	500	22 억		49887	N	N	0	N	00	N