KissMeData/107640/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	160830	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23650	650	2	2.83	1269941650	54221	30.10	23000	23950	22250	29900	16100	23000	23421.05	3.25	7068	8143	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2140	-10.24	12.51	12	0.60	-2310.00	1891.00	61800	20240711	-61.73	16500	20231220	43.33	61800	-61.73	20240711	17010	39.04	20240104	61800	-61.73	20240711	17010	39.04	20240104	1.37	N	107640	500	45 억		294342	N	N	9	N	00	N
3	20241231	150821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23650	650	2	2.83	1269941650	54221	30.10	23000	23950	22250	29900	16100	23000	23421.05	3.25	7068	8143	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2140	-10.24	12.51	12	0.60	-2310.00	1891.00	61800	20240711	-61.73	16500	20231220	43.33	61800	-61.73	20240711	17010	39.04	20240104	61800	-61.73	20240711	17010	39.04	20240104	1.37	N	107640	500	45 억		294342	N	N	9	N	00	N
4	20241231	140828	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23650	650	2	2.83	1269941650	54221	30.10	23000	23950	22250	29900	16100	23000	23421.05	3.25	7068	8143	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2140	-10.24	12.51	12	0.60	-2310.00	1891.00	61800	20240711	-61.73	16500	20231220	43.33	61800	-61.73	20240711	17010	39.04	20240104	61800	-61.73	20240711	17010	39.04	20240104	1.37	N	107640	500	45 억		294342	N	N	9	N	00	N
5	20241231	130830	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23650	650	2	2.83	1269941650	54221	30.10	23000	23950	22250	29900	16100	23000	23421.05	3.25	7068	8143	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2140	-10.24	12.51	12	0.60	-2310.00	1891.00	61800	20240711	-61.73	16500	20231220	43.33	61800	-61.73	20240711	17010	39.04	20240104	61800	-61.73	20240711	17010	39.04	20240104	1.37	N	107640	500	45 억		294342	N	N	9	N	00	N
6	20241231	120829	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23650	650	2	2.83	1269941650	54221	30.10	23000	23950	22250	29900	16100	23000	23421.05	3.25	7068	8143	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2140	-10.24	12.51	12	0.60	-2310.00	1891.00	61800	20240711	-61.73	16500	20231220	43.33	61800	-61.73	20240711	17010	39.04	20240104	61800	-61.73	20240711	17010	39.04	20240104	1.37	N	107640	500	45 억		294342	N	N	9	N	00	N
7	20241231	110827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23650	650	2	2.83	1269941650	54221	30.10	23000	23950	22250	29900	16100	23000	23421.05	3.25	7068	8143	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2140	-10.24	12.51	12	0.60	-2310.00	1891.00	61800	20240711	-61.73	16500	20231220	43.33	61800	-61.73	20240711	17010	39.04	20240104	61800	-61.73	20240711	17010	39.04	20240104	1.37	N	107640	500	45 억		294342	N	N	9	N	00	N
8	20241231	100822	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23650	650	2	2.83	1269941650	54221	30.10	23000	23950	22250	29900	16100	23000	23421.05	3.25	7068	8143	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2140	-10.24	12.51	12	0.60	-2310.00	1891.00	61800	20240711	-61.73	16500	20231220	43.33	61800	-61.73	20240711	17010	39.04	20240104	61800	-61.73	20240711	17010	39.04	20240104	1.37	N	107640	500	45 억		294342	N	N	9	N	00	N
9	20241231	090831	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23650	650	2	2.83	1269941650	54221	30.10	23000	23950	22250	29900	16100	23000	23421.05	3.25	7068	8143	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2140	-10.24	12.51	12	0.60	-2310.00	1891.00	61800	20240711	-61.73	16500	20231220	43.33	61800	-61.73	20240711	17010	39.04	20240104	61800	-61.73	20240711	17010	39.04	20240104	1.37	N	107640	500	45 억		294342	N	N	9	N	00	N
10	20241230	160825	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23650	650	2	2.83	1252019750	53457	29.68	23000	23950	22250	29900	16100	23000	23421.05	3.17	0	8143	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2140	-10.24	12.51	12	0.59	-2310.00	1891.00	61800	20240711	-61.73	16500	20231220	43.33	61800	-61.73	20240711	17010	39.04	20240104	61800	-61.73	20240711	17010	39.04	20240104	1.37	N	107640	500	45 억		287274	N	N	9	N	00	N
11	20241230	150828	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23750	750	2	3.26	1200236400	51269	28.46	23000	23950	22250	29900	16100	23000	23410.89	3.17	0	7686	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2149	-10.28	12.56	12	0.57	-2310.00	1891.00	61800	20240711	-61.57	16500	20231220	43.94	61800	-61.57	20240711	17010	39.62	20240104	61800	-61.57	20240711	17010	39.62	20240104	1.37	N	107640	500	45 억		287274	N	N	6	N	00	N
12	20241230	140827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23600	600	2	2.61	883969200	37977	21.08	23000	23750	22250	29900	16100	23000	23276.73	3.17	0	7433	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2136	-10.22	12.48	12	0.42	-2310.00	1891.00	61800	20240711	-61.81	16500	20231220	43.03	61800	-61.81	20240711	17010	38.74	20240104	61800	-61.81	20240711	17010	38.74	20240104	1.37	N	107640	500	45 억		287274	N	N	6	N	00	N
13	20241230	130827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23650	650	2	2.83	778751400	33508	18.60	23000	23750	22250	29900	16100	23000	23241.05	3.17	0	7418	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2140	-10.24	12.51	12	0.37	-2310.00	1891.00	61800	20240711	-61.73	16500	20231220	43.33	61800	-61.73	20240711	17010	39.04	20240104	61800	-61.73	20240711	17010	39.04	20240104	1.37	N	107640	500	45 억		287274	N	N	6	N	00	N
14	20241230	120825	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23450	450	2	1.96	611749900	26431	14.67	23000	23600	22250	29900	16100	23000	23145.39	3.17	0	4104	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2122	-10.15	12.40	12	0.29	-2310.00	1891.00	61800	20240711	-62.06	16500	20231220	42.12	61800	-62.06	20240711	17010	37.86	20240104	61800	-62.06	20240711	17010	37.86	20240104	1.37	N	107640	500	45 억		287274	N	N	6	N	00	N
15	20241230	110826	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23500	500	2	2.17	540919150	23400	12.99	23000	23600	22250	29900	16100	23000	23116.40	3.17	0	3349	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2127	-10.17	12.43	12	0.26	-2310.00	1891.00	61800	20240711	-61.97	16500	20231220	42.42	61800	-61.97	20240711	17010	38.15	20240104	61800	-61.97	20240711	17010	38.15	20240104	1.37	N	107640	500	45 억		287274	N	N	6	N	00	N
16	20241230	100826	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	23300	300	2	1.30	395266450	17181	9.54	23000	23450	22250	29900	16100	23000	23006.04	3.17	0	523	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2108	-10.09	12.32	12	0.19	-2310.00	1891.00	61800	20240711	-62.30	16500	20231220	41.21	61800	-62.30	20240711	17010	36.98	20240104	61800	-62.30	20240711	17010	36.98	20240104	1.37	N	107640	500	45 억		287274	N	N	6	N	00	N
17	20241230	090828	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	22850	-150	5	-0.65	91869100	4053	2.25	23000	23000	22250	29900	16100	23000	22663.62	3.17	0	1700	25833	24416	23683	22266	21533	24050	21900	45	6900	500	16100	50	1	9048946	2068	-9.89	12.08	12	0.04	-2310.00	1891.00	61800	20240711	-63.03	16500	20231220	38.48	61800	-63.03	20240711	17010	34.33	20240104	61800	-63.03	20240711	17010	34.33	20240104	1.37	N	107640	500	45 억		287274	N	N	6	N	00	N
18	20241227	160823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23000	-1150	5	-4.76	4270901050	178731	97.56	24200	25100	22950	31350	16950	24150	23896.72	3.36	0	-18547	25416	24782	23966	23332	22516	25100	23650	45	7200	500	16900	50	1	9048946	2081	-9.96	12.16	12	1.98	-2310.00	1891.00	61800	20240711	-62.78	16500	20231220	39.39	61800	-62.78	20240711	17010	35.21	20240104	61800	-62.78	20240711	17010	35.21	20240104	1.50	N	107640	500	45 억		303852	N	N	5	N	00	N
19	20241227	150823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23200	-950	5	-3.93	4035433050	168535	91.99	24200	25100	22950	31350	16950	24150	23944.18	3.36	0	-17074	25416	24782	23966	23332	22516	25100	23650	45	7200	500	16900	50	1	9048946	2099	-10.04	12.27	12	1.86	-2310.00	1891.00	61800	20240711	-62.46	16500	20231220	40.61	61800	-62.46	20240711	17010	36.39	20240104	61800	-62.46	20240711	17010	36.39	20240104	1.50	N	107640	500	45 억		303852	N	N	133	N	00	N
20	20241227	140824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23350	-800	5	-3.31	3697959650	154041	84.08	24200	25100	22950	31350	16950	24150	24006.33	3.36	0	-14334	25416	24782	23966	23332	22516	25100	23650	45	7200	500	16900	50	1	9048946	2113	-10.11	12.35	12	1.70	-2310.00	1891.00	61800	20240711	-62.22	16500	20231220	41.52	61800	-62.22	20240711	17010	37.27	20240104	61800	-62.22	20240711	17010	37.27	20240104	1.50	N	107640	500	45 억		303852	N	N	133	N	00	N
21	20241227	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23500	-650	5	-2.69	3262440850	135293	73.85	24200	25100	22950	31350	16950	24150	24113.89	3.36	0	-14004	25416	24782	23966	23332	22516	25100	23650	45	7200	500	16900	50	1	9048946	2127	-10.17	12.43	12	1.50	-2310.00	1891.00	61800	20240711	-61.97	16500	20231220	42.42	61800	-61.97	20240711	17010	38.15	20240104	61800	-61.97	20240711	17010	38.15	20240104	1.50	N	107640	500	45 억		303852	N	N	133	N	00	N
22	20241227	120825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23550	-600	5	-2.48	3086615550	127803	69.76	24200	25100	22950	31350	16950	24150	24151.35	3.36	0	-10446	25416	24782	23966	23332	22516	25100	23650	45	7200	500	16900	50	1	9048946	2131	-10.19	12.45	12	1.41	-2310.00	1891.00	61800	20240711	-61.89	16500	20231220	42.73	61800	-61.89	20240711	17010	38.45	20240104	61800	-61.89	20240711	17010	38.45	20240104	1.50	N	107640	500	45 억		303852	N	N	133	N	00	N
23	20241227	110822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23400	-750	5	-3.11	2711019100	111735	60.99	24200	25100	23200	31350	16950	24150	24262.94	3.36	0	-5255	25416	24782	23966	23332	22516	25100	23650	45	7200	500	16900	50	1	9048946	2117	-10.13	12.37	12	1.23	-2310.00	1891.00	61800	20240711	-62.14	16500	20231220	41.82	61800	-62.14	20240711	17010	37.57	20240104	61800	-62.14	20240711	17010	37.57	20240104	1.50	N	107640	500	45 억		303852	N	N	133	N	00	N
24	20241227	100821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24100	-50	5	-0.21	1727145750	70219	38.33	24200	25100	23700	31350	16950	24150	24596.56	3.36	0	-12041	25416	24782	23966	23332	22516	25100	23650	45	7200	500	16900	50	1	9048946	2181	-10.43	12.74	12	0.78	-2310.00	1891.00	61800	20240711	-61.00	16500	20231220	46.06	61800	-61.00	20240711	17010	41.68	20240104	61800	-61.00	20240711	17010	41.68	20240104	1.50	N	107640	500	45 억		303852	N	N	133	N	00	N
25	20241227	090826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	-350	5	-1.45	182921400	7616	4.16	24200	24300	23700	31350	16950	24150	24018.04	3.36	0	-3525	25416	24782	23966	23332	22516	25100	23650	45	7200	500	16900	50	1	9048946	2154	-10.30	12.59	12	0.08	-2310.00	1891.00	61800	20240711	-61.49	16500	20231220	44.24	61800	-61.49	20240711	17010	39.92	20240104	61800	-61.49	20240711	17010	39.92	20240104	1.50	N	107640	500	45 억		303852	N	N	133	N	00	N
26	20241226	160818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24150	300	2	1.26	4388562950	182491	48.96	23550	24600	23150	31000	16700	23850	24048.51	3.66	0	-29745	25750	24800	23400	22450	21050	25275	22925	45	7150	500	16690	50	1	9048946	2185	-10.45	12.77	12	2.02	-2310.00	1891.00	61800	20240711	-60.92	16000	20231218	50.94	61800	-60.92	20240711	17010	41.98	20240104	61800	-60.92	20240711	17000	42.06	20231226	1.47	N	107640	500	45 억		331456	N	N	133	N	00	N
27	20241226	150815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24200	350	2	1.47	4033311900	167807	45.02	23550	24600	23150	31000	16700	23850	24036.03	3.66	0	-26525	25750	24800	23400	22450	21050	25275	22925	45	7150	500	16690	50	1	9048946	2190	-10.48	12.80	12	1.85	-2310.00	1891.00	61800	20240711	-60.84	16000	20231218	51.25	61800	-60.84	20240711	17010	42.27	20240104	61800	-60.84	20240711	17000	42.35	20231226	1.47	N	107640	500	45 억		331456	N	N	1	N	00	N
28	20241226	140815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24100	250	2	1.05	3530846650	147208	39.49	23550	24500	23150	31000	16700	23850	23985.94	3.66	0	-26147	25750	24800	23400	22450	21050	25275	22925	45	7150	500	16690	50	1	9048946	2181	-10.43	12.74	12	1.63	-2310.00	1891.00	61800	20240711	-61.00	16000	20231218	50.63	61800	-61.00	20240711	17010	41.68	20240104	61800	-61.00	20240711	17000	41.76	20231226	1.47	N	107640	500	45 억		331456	N	N	1	N	00	N
29	20241226	130817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	450	2	1.89	3026316250	126451	33.92	23550	24500	23150	31000	16700	23850	23933.08	3.66	0	-19701	25750	24800	23400	22450	21050	25275	22925	45	7150	500	16690	50	1	9048946	2199	-10.52	12.85	12	1.40	-2310.00	1891.00	61800	20240711	-60.68	16000	20231218	51.88	61800	-60.68	20240711	17010	42.86	20240104	61800	-60.68	20240711	17000	42.94	20231226	1.47	N	107640	500	45 억		331456	N	N	1	N	00	N
30	20241226	120814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	450	2	1.89	2535551250	106267	28.51	23550	24400	23150	31000	16700	23850	23860.25	3.66	0	-20667	25750	24800	23400	22450	21050	25275	22925	45	7150	500	16690	50	1	9048946	2199	-10.52	12.85	12	1.17	-2310.00	1891.00	61800	20240711	-60.68	16000	20231218	51.88	61800	-60.68	20240711	17010	42.86	20240104	61800	-60.68	20240711	17000	42.94	20231226	1.47	N	107640	500	45 억		331456	N	N	1	N	00	N
31	20241226	110814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24200	350	2	1.47	2125797950	89346	23.97	23550	24400	23150	31000	16700	23850	23792.52	3.66	0	-19072	25750	24800	23400	22450	21050	25275	22925	45	7150	500	16690	50	1	9048946	2190	-10.48	12.80	12	0.99	-2310.00	1891.00	61800	20240711	-60.84	16000	20231218	51.25	61800	-60.84	20240711	17010	42.27	20240104	61800	-60.84	20240711	17000	42.35	20231226	1.47	N	107640	500	45 억		331456	N	N	1	N	00	N
32	20241226	100815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	450	2	1.89	1652783100	69753	18.71	23550	24300	23150	31000	16700	23850	23693.56	3.66	0	-16206	25750	24800	23400	22450	21050	25275	22925	45	7150	500	16690	50	1	9048946	2199	-10.52	12.85	12	0.77	-2310.00	1891.00	61800	20240711	-60.68	16000	20231218	51.88	61800	-60.68	20240711	17010	42.86	20240104	61800	-60.68	20240711	17000	42.94	20231226	1.47	N	107640	500	45 억		331456	N	N	1	N	00	N
33	20241226	090816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23500	-350	5	-1.47	295154900	12582	3.38	23550	23650	23250	31000	16700	23850	23440.54	3.66	0	52	25750	24800	23400	22450	21050	25275	22925	45	7150	500	16690	50	1	9048946	2127	-10.17	12.43	12	0.14	-2310.00	1891.00	61800	20240711	-61.97	16000	20231218	46.88	61800	-61.97	20240711	17010	38.15	20240104	61800	-61.97	20240711	17000	38.24	20231226	1.47	N	107640	500	45 억		331456	N	N	1	N	00	N
34	20241224	160816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23850	1850	2	8.41	8800092700	370090	403.96	22000	24350	22000	28600	15400	22000	23778.14	3.57	0	15797	23200	22600	22000	21400	20800	22300	21100	45	6600	500	15400	50	1	9048946	2158	-10.32	12.61	12	4.09	-2310.00	1891.00	61800	20240711	-61.41	16000	20231218	49.06	61800	-61.41	20240711	17010	40.21	20240104	61800	-61.41	20240711	17000	40.29	20231226	1.40	N	107640	500	45 억		322644	N	N	132	N	00	N
35	20241224	150815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23700	1700	2	7.73	8520735550	358364	391.16	22000	24350	22000	28600	15400	22000	23776.76	3.57	0	19065	23200	22600	22000	21400	20800	22300	21100	45	6600	500	15400	50	1	9048946	2145	-10.26	12.53	12	3.96	-2310.00	1891.00	61800	20240711	-61.65	16000	20231218	48.12	61800	-61.65	20240711	17010	39.33	20240104	61800	-61.65	20240711	17000	39.41	20231226	1.40	N	107640	500	45 억		322644	N	N	132	N	00	N
36	20241224	140813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23950	1950	2	8.86	8106836700	340920	372.12	22000	24350	22000	28600	15400	22000	23779.29	3.57	0	18588	23200	22600	22000	21400	20800	22300	21100	45	6600	500	15400	50	1	9048946	2167	-10.37	12.67	12	3.77	-2310.00	1891.00	61800	20240711	-61.25	16000	20231218	49.69	61800	-61.25	20240711	17010	40.80	20240104	61800	-61.25	20240711	17000	40.88	20231226	1.40	N	107640	500	45 억		322644	N	N	132	N	00	N
37	20241224	130815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	1800	2	8.18	7494582300	315435	344.30	22000	24350	22000	28600	15400	22000	23759.51	3.57	0	17600	23200	22600	22000	21400	20800	22300	21100	45	6600	500	15400	50	1	9048946	2154	-10.30	12.59	12	3.49	-2310.00	1891.00	61800	20240711	-61.49	16000	20231218	48.75	61800	-61.49	20240711	17010	39.92	20240104	61800	-61.49	20240711	17000	40.00	20231226	1.40	N	107640	500	45 억		322644	N	N	132	N	00	N
38	20241224	120814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23900	1900	2	8.64	7000123300	294729	321.70	22000	24350	22000	28600	15400	22000	23751.05	3.57	0	17317	23200	22600	22000	21400	20800	22300	21100	45	6600	500	15400	50	1	9048946	2163	-10.35	12.64	12	3.26	-2310.00	1891.00	61800	20240711	-61.33	16000	20231218	49.38	61800	-61.33	20240711	17010	40.51	20240104	61800	-61.33	20240711	17000	40.59	20231226	1.40	N	107640	500	45 억		322644	N	N	132	N	00	N
39	20241224	110817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24000	2000	2	9.09	6506625050	274095	299.18	22000	24350	22000	28600	15400	22000	23738.58	3.57	0	20733	23200	22600	22000	21400	20800	22300	21100	45	6600	500	15400	50	1	9048946	2172	-10.39	12.69	12	3.03	-2310.00	1891.00	61800	20240711	-61.17	16000	20231218	50.00	61800	-61.17	20240711	17010	41.09	20240104	61800	-61.17	20240711	17000	41.18	20231226	1.40	N	107640	500	45 억		322644	N	N	132	N	00	N
40	20241224	100815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23700	1700	2	7.73	4193479900	177717	193.98	22000	24150	22000	28600	15400	22000	23596.39	3.57	0	8295	23200	22600	22000	21400	20800	22300	21100	45	6600	500	15400	50	1	9048946	2145	-10.26	12.53	12	1.96	-2310.00	1891.00	61800	20240711	-61.65	16000	20231218	48.12	61800	-61.65	20240711	17010	39.33	20240104	61800	-61.65	20240711	17000	39.41	20231226	1.40	N	107640	500	45 억		322644	N	N	132	N	00	N
41	20241224	090818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22100	100	2	0.45	61794750	2807	3.06	22000	22200	22000	28600	15400	22000	22014.52	3.57	0	549	23200	22600	22000	21400	20800	22300	21100	45	6600	500	15400	50	1	9048946	2000	-9.57	11.69	12	0.03	-2310.00	1891.00	61800	20240711	-64.24	16000	20231218	38.12	61800	-64.24	20240711	17010	29.92	20240104	61800	-64.24	20240711	17000	30.00	20231226	1.40	N	107640	500	45 억		322644	N	N	132	N	00	N
42	20241223	160809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	100	2	0.46	2005666000	91291	61.43	22250	22600	21400	28450	15350	21900	21970.06	3.39	0	15642	24033	22966	22433	21366	20833	22700	21100	45	6550	500	15330	50	1	9048946	1991	-9.52	11.63	12	1.01	-2310.00	1891.00	61800	20240711	-64.40	16000	20231218	37.50	61800	-64.40	20240711	17010	29.34	20240104	61800	-64.40	20240711	17000	29.41	20231226	1.43	N	107640	500	45 억		306497	N	N	132	N	00	N
43	20241223	150813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22150	250	2	1.14	1921011850	87458	58.85	22250	22600	21400	28450	15350	21900	21965.05	3.39	0	16438	24033	22966	22433	21366	20833	22700	21100	45	6550	500	15330	50	1	9048946	2004	-9.59	11.71	12	0.97	-2310.00	1891.00	61800	20240711	-64.16	16000	20231218	38.44	61800	-64.16	20240711	17010	30.22	20240104	61800	-64.16	20240711	17000	30.29	20231226	1.43	N	107640	500	45 억		306497	N	N	43	N	00	N
44	20241223	140808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22300	400	2	1.83	1713757100	78072	52.54	22250	22600	21400	28450	15350	21900	21951.05	3.39	0	15369	24033	22966	22433	21366	20833	22700	21100	45	6550	500	15330	50	1	9048946	2018	-9.65	11.79	12	0.86	-2310.00	1891.00	61800	20240711	-63.92	16000	20231218	39.38	61800	-63.92	20240711	17010	31.10	20240104	61800	-63.92	20240711	17000	31.18	20231226	1.43	N	107640	500	45 억		306497	N	N	43	N	00	N
45	20241223	130808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21900	0	3	0.00	1473372650	67167	45.20	22250	22600	21400	28450	15350	21900	21936.02	3.39	0	10063	24033	22966	22433	21366	20833	22700	21100	45	6550	500	15330	50	1	9048946	1982	-9.48	11.58	12	0.74	-2310.00	1891.00	61800	20240711	-64.56	16000	20231218	36.88	61800	-64.56	20240711	17010	28.75	20240104	61800	-64.56	20240711	17000	28.82	20231226	1.43	N	107640	500	45 억		306497	N	N	43	N	00	N
46	20241223	120810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	100	2	0.46	1189442900	54193	36.47	22250	22600	21400	28450	15350	21900	21948.37	3.39	0	6558	24033	22966	22433	21366	20833	22700	21100	45	6550	500	15330	50	1	9048946	1991	-9.52	11.63	12	0.60	-2310.00	1891.00	61800	20240711	-64.40	16000	20231218	37.50	61800	-64.40	20240711	17010	29.34	20240104	61800	-64.40	20240711	17000	29.41	20231226	1.43	N	107640	500	45 억		306497	N	N	43	N	00	N
47	20241223	110808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	100	2	0.46	998835750	45551	30.65	22250	22600	21400	28450	15350	21900	21927.92	3.39	0	1321	24033	22966	22433	21366	20833	22700	21100	45	6550	500	15330	50	1	9048946	1991	-9.52	11.63	12	0.50	-2310.00	1891.00	61800	20240711	-64.40	16000	20231218	37.50	61800	-64.40	20240711	17010	29.34	20240104	61800	-64.40	20240711	17000	29.41	20231226	1.43	N	107640	500	45 억		306497	N	N	43	N	00	N
48	20241223	100803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21650	-250	5	-1.14	630966800	28767	19.36	22250	22600	21400	28450	15350	21900	21933.83	3.39	0	-2618	24033	22966	22433	21366	20833	22700	21100	45	6550	500	15330	50	1	9048946	1959	-9.37	11.45	12	0.32	-2310.00	1891.00	61800	20240711	-64.97	16000	20231218	35.31	61800	-64.97	20240711	17010	27.28	20240104	61800	-64.97	20240711	17000	27.35	20231226	1.43	N	107640	500	45 억		306497	N	N	43	N	00	N
49	20241223	090807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22500	600	2	2.74	150156050	6716	4.52	22250	22600	22200	28450	15350	21900	22365.58	3.39	0	4216	24033	22966	22433	21366	20833	22700	21100	45	6550	500	15330	50	1	9048946	2036	-9.74	11.90	12	0.07	-2310.00	1891.00	61800	20240711	-63.59	16000	20231218	40.62	61800	-63.59	20240711	17010	32.28	20240104	61800	-63.59	20240711	17000	32.35	20231226	1.43	N	107640	500	45 억		306497	N	N	43	N	00	N
50	20241220	160803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21900	-500	5	-2.23	3324267450	147554	174.17	22650	23500	21900	29100	15700	22400	22530.01	3.61	0	-16072	24000	23200	22100	21300	20200	23600	21700	45	6700	500	15680	50	1	9048946	1982	-9.48	11.58	12	1.63	-2310.00	1891.00	61800	20240711	-64.56	16000	20231218	36.88	61800	-64.56	20240711	17010	28.75	20240104	61800	-64.56	20240711	16500	32.73	20231220	1.37	N	107640	500	45 억		326267	N	N	43	N	00	N
51	20241220	150807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21950	-450	5	-2.01	3036495050	134511	158.78	22650	23500	21900	29100	15700	22400	22574.33	3.61	0	-13421	24000	23200	22100	21300	20200	23600	21700	45	6700	500	15680	50	1	9048946	1986	-9.50	11.61	12	1.49	-2310.00	1891.00	61800	20240711	-64.48	16000	20231218	37.19	61800	-64.48	20240711	17010	29.04	20240104	61800	-64.48	20240711	16500	33.03	20231220	1.37	N	107640	500	45 억		326267	N	N	21	N	00	N
52	20241220	140805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22150	-250	5	-1.12	2828436050	125065	147.63	22650	23500	21900	29100	15700	22400	22615.73	3.61	0	-9953	24000	23200	22100	21300	20200	23600	21700	45	6700	500	15680	50	1	9048946	2004	-9.59	11.71	12	1.38	-2310.00	1891.00	61800	20240711	-64.16	16000	20231218	38.44	61800	-64.16	20240711	17010	30.22	20240104	61800	-64.16	20240711	16500	34.24	20231220	1.37	N	107640	500	45 억		326267	N	N	21	N	00	N
53	20241220	130804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22100	-300	5	-1.34	2551583250	112483	132.78	22650	23500	21900	29100	15700	22400	22684.17	3.61	0	-11197	24000	23200	22100	21300	20200	23600	21700	45	6700	500	15680	50	1	9048946	2000	-9.57	11.69	12	1.24	-2310.00	1891.00	61800	20240711	-64.24	16000	20231218	38.12	61800	-64.24	20240711	17010	29.92	20240104	61800	-64.24	20240711	16500	33.94	20231220	1.37	N	107640	500	45 억		326267	N	N	21	N	00	N
54	20241220	120803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22250	-150	5	-0.67	2336115000	102769	121.31	22650	23500	21900	29100	15700	22400	22731.71	3.61	0	-12559	24000	23200	22100	21300	20200	23600	21700	45	6700	500	15680	50	1	9048946	2013	-9.63	11.77	12	1.14	-2310.00	1891.00	61800	20240711	-64.00	16000	20231218	39.06	61800	-64.00	20240711	17010	30.81	20240104	61800	-64.00	20240711	16500	34.85	20231220	1.37	N	107640	500	45 억		326267	N	N	21	N	00	N
55	20241220	110803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22300	-100	5	-0.45	2086703500	91616	108.14	22650	23500	21900	29100	15700	22400	22776.63	3.61	0	-11996	24000	23200	22100	21300	20200	23600	21700	45	6700	500	15680	50	1	9048946	2018	-9.65	11.79	12	1.01	-2310.00	1891.00	61800	20240711	-63.92	16000	20231218	39.38	61800	-63.92	20240711	17010	31.10	20240104	61800	-63.92	20240711	16500	35.15	20231220	1.37	N	107640	500	45 억		326267	N	N	21	N	00	N
56	20241220	100805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22850	450	2	2.01	1320759700	57671	68.08	22650	23500	21900	29100	15700	22400	22901.63	3.61	0	-4290	24000	23200	22100	21300	20200	23600	21700	45	6700	500	15680	50	1	9048946	2068	-9.89	12.08	12	0.64	-2310.00	1891.00	61800	20240711	-63.03	16000	20231218	42.81	61800	-63.03	20240711	17010	34.33	20240104	61800	-63.03	20240711	16500	38.48	20231220	1.37	N	107640	500	45 억		326267	N	N	21	N	00	N
57	20241220	090805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22300	-100	5	-0.45	100270400	4457	5.26	22650	22700	22300	29100	15700	22400	22497.29	3.61	0	-338	24000	23200	22100	21300	20200	23600	21700	45	6700	500	15680	50	1	9048946	2018	-9.65	11.79	12	0.05	-2310.00	1891.00	61800	20240711	-63.92	16000	20231218	39.38	61800	-63.92	20240711	17010	31.10	20240104	61800	-63.92	20240711	16500	35.15	20231220	1.37	N	107640	500	45 억		326267	N	N	21	N	00	N
58	20241219	160802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22400	-300	5	-1.32	1889640850	84276	50.07	21800	22900	21000	29500	15900	22700	22422.05	3.54	0	2763	24600	23650	22700	21750	20800	23175	21275	45	6800	500	15890	50	1	9048946	2027	-9.70	11.85	12	0.93	-2310.00	1891.00	61800	20240711	-63.75	16000	20231218	40.00	61800	-63.75	20240711	17010	31.69	20240104	61800	-63.75	20240711	16500	35.76	20231220	1.43	N	107640	500	45 억		320117	N	N	21	N	00	N
59	20241219	150800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	-50	5	-0.22	1799549450	80268	47.69	21800	22900	21000	29500	15900	22700	22419.26	3.54	0	1761	24600	23650	22700	21750	20800	23175	21275	45	6800	500	15890	50	1	9048946	2050	-9.81	11.98	12	0.89	-2310.00	1891.00	61800	20240711	-63.35	16000	20231218	41.56	61800	-63.35	20240711	17010	33.16	20240104	61800	-63.35	20240711	16500	37.27	20231220	1.43	N	107640	500	45 억		320117	N	N	339	N	00	N
60	20241219	140802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22800	100	2	0.44	1585698750	70839	42.09	21800	22900	21000	29500	15900	22700	22384.54	3.54	0	4838	24600	23650	22700	21750	20800	23175	21275	45	6800	500	15890	50	1	9048946	2063	-9.87	12.06	12	0.78	-2310.00	1891.00	61800	20240711	-63.11	16000	20231218	42.50	61800	-63.11	20240711	17010	34.04	20240104	61800	-63.11	20240711	16500	38.18	20231220	1.43	N	107640	500	45 억		320117	N	N	339	N	00	N
61	20241219	130801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22700	0	3	0.00	1365038300	61110	36.31	21800	22850	21000	29500	15900	22700	22337.40	3.54	0	1638	24600	23650	22700	21750	20800	23175	21275	45	6800	500	15890	50	1	9048946	2054	-9.83	12.00	12	0.68	-2310.00	1891.00	61800	20240711	-63.27	16000	20231218	41.88	61800	-63.27	20240711	17010	33.45	20240104	61800	-63.27	20240711	16500	37.58	20231220	1.43	N	107640	500	45 억		320117	N	N	339	N	00	N
62	20241219	120804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22750	50	2	0.22	1133953350	50929	30.26	21800	22850	21000	29500	15900	22700	22265.38	3.54	0	907	24600	23650	22700	21750	20800	23175	21275	45	6800	500	15890	50	1	9048946	2059	-9.85	12.03	12	0.56	-2310.00	1891.00	61800	20240711	-63.19	16000	20231218	42.19	61800	-63.19	20240711	17010	33.74	20240104	61800	-63.19	20240711	16500	37.88	20231220	1.43	N	107640	500	45 억		320117	N	N	339	N	00	N
63	20241219	110801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22150	-550	5	-2.42	858272800	38683	22.98	21800	22700	21000	29500	15900	22700	22187.34	3.54	0	-3390	24600	23650	22700	21750	20800	23175	21275	45	6800	500	15890	50	1	9048946	2004	-9.59	11.71	12	0.43	-2310.00	1891.00	61800	20240711	-64.16	16000	20231218	38.44	61800	-64.16	20240711	17010	30.22	20240104	61800	-64.16	20240711	16500	34.24	20231220	1.43	N	107640	500	45 억		320117	N	N	339	N	00	N
64	20241219	100752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22450	-250	5	-1.10	480854950	21824	12.97	21800	22500	21000	29500	15900	22700	22033.31	3.54	0	-2060	24600	23650	22700	21750	20800	23175	21275	45	6800	500	15890	50	1	9048946	2031	-9.72	11.87	12	0.24	-2310.00	1891.00	61800	20240711	-63.67	16000	20231218	40.31	61800	-63.67	20240711	17010	31.98	20240104	61800	-63.67	20240711	16500	36.06	20231220	1.43	N	107640	500	45 억		320117	N	N	339	N	00	N
65	20241219	090803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21950	-750	5	-3.30	149563950	6865	4.08	21800	22100	21000	29500	15900	22700	21786.45	3.54	0	-1194	24600	23650	22700	21750	20800	23175	21275	45	6800	500	15890	50	1	9048946	1986	-9.50	11.61	12	0.08	-2310.00	1891.00	61800	20240711	-64.48	16000	20231218	37.19	61800	-64.48	20240711	17010	29.04	20240104	61800	-64.48	20240711	16500	33.03	20231220	1.43	N	107640	500	45 억		320117	N	N	339	N	00	N
66	20241218	160757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22700	450	2	2.02	3772265400	167645	141.80	22750	23650	21750	28900	15600	22250	22501.43	3.74	0	-20113	23250	22750	22100	21600	20950	22425	21275	45	6650	500	15570	50	1	9048946	2054	-9.83	12.00	12	1.85	-2310.00	1891.00	61800	20240711	-63.27	16000	20231218	41.88	61800	-63.27	20240711	17010	33.45	20240104	61800	-63.27	20240711	16000	41.88	20231218	1.46	N	107640	500	45 억		338615	N	N	339	N	00	N
67	20241218	150802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	400	2	1.80	3582490650	159263	134.71	22750	23650	21750	28900	15600	22250	22494.18	3.74	0	-21035	23250	22750	22100	21600	20950	22425	21275	45	6650	500	15570	50	1	9048946	2050	-9.81	11.98	12	1.76	-2310.00	1891.00	61800	20240711	-63.35	16000	20231218	41.56	61800	-63.35	20240711	17010	33.16	20240104	61800	-63.35	20240711	16000	41.56	20231218	1.46	N	107640	500	45 억		338615	N	N	23	N	00	N
68	20241218	140800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22400	150	2	0.67	3121089850	138842	117.44	22750	23650	21750	28900	15600	22250	22479.44	3.74	0	-25699	23250	22750	22100	21600	20950	22425	21275	45	6650	500	15570	50	1	9048946	2027	-9.70	11.85	12	1.53	-2310.00	1891.00	61800	20240711	-63.75	16000	20231218	40.00	61800	-63.75	20240711	17010	31.69	20240104	61800	-63.75	20240711	16000	40.00	20231218	1.46	N	107640	500	45 억		338615	N	N	23	N	00	N
69	20241218	130801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22100	-150	5	-0.67	2837544250	126120	106.68	22750	23650	21750	28900	15600	22250	22498.77	3.74	0	-25911	23250	22750	22100	21600	20950	22425	21275	45	6650	500	15570	50	1	9048946	2000	-9.57	11.69	12	1.39	-2310.00	1891.00	61800	20240711	-64.24	16000	20231218	38.12	61800	-64.24	20240711	17010	29.92	20240104	61800	-64.24	20240711	16000	38.12	20231218	1.46	N	107640	500	45 억		338615	N	N	23	N	00	N
70	20241218	120752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22150	-100	5	-0.45	2659707400	118086	99.88	22750	23650	21750	28900	15600	22250	22523.48	3.74	0	-23622	23250	22750	22100	21600	20950	22425	21275	45	6650	500	15570	50	1	9048946	2004	-9.59	11.71	12	1.30	-2310.00	1891.00	61800	20240711	-64.16	16000	20231218	38.44	61800	-64.16	20240711	17010	30.22	20240104	61800	-64.16	20240711	16000	38.44	20231218	1.46	N	107640	500	45 억		338615	N	N	23	N	00	N
71	20241218	110800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22200	-50	5	-0.22	2416509200	107092	90.58	22750	23650	21750	28900	15600	22250	22564.80	3.74	0	-22018	23250	22750	22100	21600	20950	22425	21275	45	6650	500	15570	50	1	9048946	2009	-9.61	11.74	12	1.18	-2310.00	1891.00	61800	20240711	-64.08	16000	20231218	38.75	61800	-64.08	20240711	17010	30.51	20240104	61800	-64.08	20240711	16000	38.75	20231218	1.46	N	107640	500	45 억		338615	N	N	23	N	00	N
72	20241218	100801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21900	-350	5	-1.57	1975198000	87203	73.76	22750	23650	21750	28900	15600	22250	22650.57	3.74	0	-20685	23250	22750	22100	21600	20950	22425	21275	45	6650	500	15570	50	1	9048946	1982	-9.48	11.58	12	0.96	-2310.00	1891.00	61800	20240711	-64.56	16000	20231218	36.88	61800	-64.56	20240711	17010	28.75	20240104	61800	-64.56	20240711	16000	36.88	20231218	1.46	N	107640	500	45 억		338615	N	N	23	N	00	N
73	20241218	090803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22450	200	2	0.90	1086572950	47058	39.80	22750	23650	22400	28900	15600	22250	23090.08	3.74	0	-4622	23250	22750	22100	21600	20950	22425	21275	45	6650	500	15570	50	1	9048946	2031	-9.72	11.87	12	0.52	-2310.00	1891.00	61800	20240711	-63.67	16000	20231218	40.31	61800	-63.67	20240711	17010	31.98	20240104	61800	-63.67	20240711	16000	40.31	20231218	1.46	N	107640	500	45 억		338615	N	N	23	N	00	N
74	20241217	160756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22250	-150	5	-0.67	2546276850	116723	105.43	22600	22600	21450	29100	15700	22400	21812.45	3.89	0	-15396	22966	22682	22216	21932	21466	22825	22075	45	6700	500	15680	50	1	9048946	2013	-9.63	11.77	12	1.29	-2310.00	1891.00	61800	20240711	-64.00	16000	20231218	39.06	61800	-64.00	20240711	17010	30.81	20240104	61800	-64.00	20240711	16000	39.06	20231218	1.43	N	107640	500	45 억		351693	N	N	23	N	00	N
75	20241217	150759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22100	-300	5	-1.34	2062999850	95079	85.88	22600	22600	21450	29100	15700	22400	21696.61	3.89	0	-6755	22966	22682	22216	21932	21466	22825	22075	45	6700	500	15680	50	1	9048946	2000	-9.57	11.69	12	1.05	-2310.00	1891.00	61800	20240711	-64.24	16000	20231218	38.12	61800	-64.24	20240711	17010	29.92	20240104	61800	-64.24	20240711	16000	38.12	20231218	1.43	N	107640	500	45 억		351693	N	N	9	N	00	N
76	20241217	140751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21600	-800	5	-3.57	1828924300	84335	76.17	22600	22600	21450	29100	15700	22400	21685.12	3.89	0	-5544	22966	22682	22216	21932	21466	22825	22075	45	6700	500	15680	50	1	9048946	1955	-9.35	11.42	12	0.93	-2310.00	1891.00	61800	20240711	-65.05	16000	20231218	35.00	61800	-65.05	20240711	17010	26.98	20240104	61800	-65.05	20240711	16000	35.00	20231218	1.43	N	107640	500	45 억		351693	N	N	9	N	00	N
77	20241217	130747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21600	-800	5	-3.57	1646921500	75906	68.56	22600	22600	21450	29100	15700	22400	21695.44	3.89	0	-6020	22966	22682	22216	21932	21466	22825	22075	45	6700	500	15680	50	1	9048946	1955	-9.35	11.42	12	0.84	-2310.00	1891.00	61800	20240711	-65.05	16000	20231218	35.00	61800	-65.05	20240711	17010	26.98	20240104	61800	-65.05	20240711	16000	35.00	20231218	1.43	N	107640	500	45 억		351693	N	N	9	N	00	N
78	20241217	120738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21550	-850	5	-3.79	1473374700	67871	61.30	22600	22600	21450	29100	15700	22400	21706.89	3.89	0	-5902	22966	22682	22216	21932	21466	22825	22075	45	6700	500	15680	50	1	9048946	1950	-9.33	11.40	12	0.75	-2310.00	1891.00	61800	20240711	-65.13	16000	20231218	34.69	61800	-65.13	20240711	17010	26.69	20240104	61800	-65.13	20240711	16000	34.69	20231218	1.43	N	107640	500	45 억		351693	N	N	9	N	00	N
79	20241217	110743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21800	-600	5	-2.68	1176962000	54166	48.92	22600	22600	21500	29100	15700	22400	21726.90	3.89	0	-9836	22966	22682	22216	21932	21466	22825	22075	45	6700	500	15680	50	1	9048946	1973	-9.44	11.53	12	0.60	-2310.00	1891.00	61800	20240711	-64.72	16000	20231218	36.25	61800	-64.72	20240711	17010	28.16	20240104	61800	-64.72	20240711	16000	36.25	20231218	1.43	N	107640	500	45 억		351693	N	N	9	N	00	N
80	20241217	100749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21650	-750	5	-3.35	747099100	34291	30.97	22600	22600	21500	29100	15700	22400	21784.28	3.89	0	-9067	22966	22682	22216	21932	21466	22825	22075	45	6700	500	15680	50	1	9048946	1959	-9.37	11.45	12	0.38	-2310.00	1891.00	61800	20240711	-64.97	16000	20231218	35.31	61800	-64.97	20240711	17010	27.28	20240104	61800	-64.97	20240711	16000	35.31	20231218	1.43	N	107640	500	45 억		351693	N	N	9	N	00	N
81	20241217	090757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21800	-600	5	-2.68	157860850	7094	6.41	22600	22600	21800	29100	15700	22400	22249.48	3.89	0	-2247	22966	22682	22216	21932	21466	22825	22075	45	6700	500	15680	50	1	9048946	1973	-9.44	11.53	12	0.08	-2310.00	1891.00	61800	20240711	-64.72	16000	20231218	36.25	61800	-64.72	20240711	17010	28.16	20240104	61800	-64.72	20240711	16000	36.25	20231218	1.43	N	107640	500	45 억		351693	N	N	9	N	00	N
82	20241216	160749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22400	500	2	2.28	2390753750	108564	134.90	22100	22500	21750	28450	15350	21900	22021.20	3.74	0	11225	22633	22266	21833	21466	21033	22050	21250	45	6550	500	15330	50	1	9048946	2027	-9.70	11.85	12	1.20	-2310.00	1891.00	61800	20240711	-63.75	16000	20231218	40.00	61800	-63.75	20240711	17010	31.69	20240104	61800	-63.75	20240711	16000	40.00	20231218	1.30	N	107640	500	45 억		338242	N	N	9	N	00	N
83	20241216	150758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22200	300	2	1.37	2129405950	96872	120.37	22100	22450	21750	28450	15350	21900	21981.72	3.74	0	13399	22633	22266	21833	21466	21033	22050	21250	45	6550	500	15330	50	1	9048946	2009	-9.61	11.74	12	1.07	-2310.00	1891.00	61800	20240711	-64.08	16000	20231218	38.75	61800	-64.08	20240711	17010	30.51	20240104	61800	-64.08	20240711	16000	38.75	20231218	1.30	N	107640	500	45 억		338242	N	N	15	N	00	N
84	20241216	140757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	100	2	0.46	1825826350	83070	103.22	22100	22450	21750	28450	15350	21900	21979.45	3.74	0	12789	22633	22266	21833	21466	21033	22050	21250	45	6550	500	15330	50	1	9048946	1991	-9.52	11.63	12	0.92	-2310.00	1891.00	61800	20240711	-64.40	16000	20231218	37.50	61800	-64.40	20240711	17010	29.34	20240104	61800	-64.40	20240711	16000	37.50	20231218	1.30	N	107640	500	45 억		338242	N	N	15	N	00	N
85	20241216	130758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	100	2	0.46	1655095750	75272	93.53	22100	22450	21750	28450	15350	21900	21988.30	3.74	0	14044	22633	22266	21833	21466	21033	22050	21250	45	6550	500	15330	50	1	9048946	1991	-9.52	11.63	12	0.83	-2310.00	1891.00	61800	20240711	-64.40	16000	20231218	37.50	61800	-64.40	20240711	17010	29.34	20240104	61800	-64.40	20240711	16000	37.50	20231218	1.30	N	107640	500	45 억		338242	N	N	15	N	00	N
86	20241216	120758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22050	150	2	0.68	1517242850	69012	85.75	22100	22450	21750	28450	15350	21900	21985.31	3.74	0	13467	22633	22266	21833	21466	21033	22050	21250	45	6550	500	15330	50	1	9048946	1995	-9.55	11.66	12	0.76	-2310.00	1891.00	61800	20240711	-64.32	16000	20231218	37.81	61800	-64.32	20240711	17010	29.63	20240104	61800	-64.32	20240711	16000	37.81	20231218	1.30	N	107640	500	45 억		338242	N	N	15	N	00	N
87	20241216	110757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	100	2	0.46	1110012900	50540	62.80	22100	22450	21750	28450	15350	21900	21963.16	3.74	0	6515	22633	22266	21833	21466	21033	22050	21250	45	6550	500	15330	50	1	9048946	1991	-9.52	11.63	12	0.56	-2310.00	1891.00	61800	20240711	-64.40	16000	20231218	37.50	61800	-64.40	20240711	17010	29.34	20240104	61800	-64.40	20240711	16000	37.50	20231218	1.30	N	107640	500	45 억		338242	N	N	15	N	00	N
88	20241216	100757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	100	2	0.46	641332000	29121	36.19	22100	22450	21750	28450	15350	21900	22023.37	3.74	0	3222	22633	22266	21833	21466	21033	22050	21250	45	6550	500	15330	50	1	9048946	1991	-9.52	11.63	12	0.32	-2310.00	1891.00	61800	20240711	-64.40	16000	20231218	37.50	61800	-64.40	20240711	17010	29.34	20240104	61800	-64.40	20240711	16000	37.50	20231218	1.30	N	107640	500	45 억		338242	N	N	15	N	00	N
89	20241216	090758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22300	400	2	1.83	128895700	5796	7.20	22100	22450	22100	28450	15350	21900	22243.78	3.74	0	598	22633	22266	21833	21466	21033	22050	21250	45	6550	500	15330	50	1	9048946	2018	-9.65	11.79	12	0.06	-2310.00	1891.00	61800	20240711	-63.92	16000	20231218	39.38	61800	-63.92	20240711	17010	31.10	20240104	61800	-63.92	20240711	16000	39.38	20231218	1.30	N	107640	500	45 억		338242	N	N	15	N	00	N
90	20241213	160750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21900	-300	5	-1.35	1724343200	79408	60.88	22200	22200	21400	28850	15550	22200	21712.94	3.73	0	-4747	23266	22732	21716	21182	20166	23000	21450	45	6650	500	15540	50	1	9048946	1982	-9.48	11.58	12	0.88	-2310.00	1891.00	61800	20240711	-64.56	16000	20231218	36.88	61800	-64.56	20240711	17010	28.75	20240104	61800	-64.56	20240711	16000	36.88	20231218	1.32	N	107640	500	45 억		337237	N	N	15	N	00	N
91	20241213	150755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21650	-550	5	-2.48	1592069550	73319	56.21	22200	22200	21400	28850	15550	22200	21712.09	3.73	0	-4579	23266	22732	21716	21182	20166	23000	21450	45	6650	500	15540	50	1	9048946	1959	-9.37	11.45	12	0.81	-2310.00	1891.00	61800	20240711	-64.97	16000	20231218	35.31	61800	-64.97	20240711	17010	27.28	20240104	61800	-64.97	20240711	16000	35.31	20231218	1.32	N	107640	500	45 억		337237	N	N	5	N	00	N
92	20241213	140756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21700	-500	5	-2.25	1392039300	64084	49.13	22200	22200	21400	28850	15550	22200	21719.64	3.73	0	-5202	23266	22732	21716	21182	20166	23000	21450	45	6650	500	15540	50	1	9048946	1964	-9.39	11.48	12	0.71	-2310.00	1891.00	61800	20240711	-64.89	16000	20231218	35.62	61800	-64.89	20240711	17010	27.57	20240104	61800	-64.89	20240711	16000	35.62	20231218	1.32	N	107640	500	45 억		337237	N	N	5	N	00	N
93	20241213	130756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21850	-350	5	-1.58	1161385900	53520	41.03	22200	22200	21400	28850	15550	22200	21696.94	3.73	0	-5320	23266	22732	21716	21182	20166	23000	21450	45	6650	500	15540	50	1	9048946	1977	-9.46	11.55	12	0.59	-2310.00	1891.00	61800	20240711	-64.64	16000	20231218	36.56	61800	-64.64	20240711	17010	28.45	20240104	61800	-64.64	20240711	16000	36.56	20231218	1.32	N	107640	500	45 억		337237	N	N	5	N	00	N
94	20241213	120757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21900	-300	5	-1.35	995091350	45877	35.17	22200	22200	21400	28850	15550	22200	21686.74	3.73	0	-8733	23266	22732	21716	21182	20166	23000	21450	45	6650	500	15540	50	1	9048946	1982	-9.48	11.58	12	0.51	-2310.00	1891.00	61800	20240711	-64.56	16000	20231218	36.88	61800	-64.56	20240711	17010	28.75	20240104	61800	-64.56	20240711	16000	36.88	20231218	1.32	N	107640	500	45 억		337237	N	N	5	N	00	N
95	20241213	110754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21450	-750	5	-3.38	732153450	33809	25.92	22200	22200	21400	28850	15550	22200	21650.23	3.73	0	-10838	23266	22732	21716	21182	20166	23000	21450	45	6650	500	15540	50	1	9048946	1941	-9.29	11.34	12	0.37	-2310.00	1891.00	61800	20240711	-65.29	16000	20231218	34.06	61800	-65.29	20240711	17010	26.10	20240104	61800	-65.29	20240711	16000	34.06	20231218	1.32	N	107640	500	45 억		337237	N	N	5	N	00	N
96	20241213	100746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21550	-650	5	-2.93	470458000	21681	16.62	22200	22200	21450	28850	15550	22200	21691.37	3.73	0	-6161	23266	22732	21716	21182	20166	23000	21450	45	6650	500	15540	50	1	9048946	1950	-9.33	11.40	12	0.24	-2310.00	1891.00	61800	20240711	-65.13	16000	20231218	34.69	61800	-65.13	20240711	17010	26.69	20240104	61800	-65.13	20240711	16000	34.69	20231218	1.32	N	107640	500	45 억		337237	N	N	5	N	00	N
97	20241213	090756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	-450	5	-2.03	142333900	6493	4.98	22200	22200	21700	28850	15550	22200	21906.25	3.73	0	-2059	23266	22732	21716	21182	20166	23000	21450	45	6650	500	15540	50	1	9048946	1968	-9.42	11.50	12	0.07	-2310.00	1891.00	61800	20240711	-64.81	16000	20231218	35.94	61800	-64.81	20240711	17010	27.87	20240104	61800	-64.81	20240711	16000	35.94	20231218	1.32	N	107640	500	45 억		337237	N	N	5	N	00	N
98	20241212	160757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22200	450	2	2.07	2793987850	129581	95.77	21950	22250	20700	28250	15250	21750	21558.93	3.67	0	4545	22483	22116	21383	21016	20283	22300	21200	45	6500	500	15220	50	1	9048946	2009	-9.61	11.74	12	1.43	-2310.00	1891.00	61800	20240711	-64.08	16000	20231218	38.75	61800	-64.08	20240711	17010	30.51	20240104	61800	-64.08	20240711	16000	38.75	20231218	1.47	N	107640	500	45 억		332171	N	N	5	N	00	N
99	20241212	150750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	250	2	1.15	2528892550	117595	86.91	21950	22250	20700	28250	15250	21750	21505.05	3.67	0	6053	22483	22116	21383	21016	20283	22300	21200	45	6500	500	15220	50	1	9048946	1991	-9.52	11.63	12	1.30	-2310.00	1891.00	61800	20240711	-64.40	16000	20231218	37.50	61800	-64.40	20240711	17010	29.34	20240104	61800	-64.40	20240711	16000	37.50	20231218	1.47	N	107640	500	45 억		332171	N	N	29	N	00	N
100	20241212	140749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	-350	5	-1.61	1862368350	87130	64.40	21950	21950	20700	28250	15250	21750	21374.49	3.67	0	1205	22483	22116	21383	21016	20283	22300	21200	45	6500	500	15220	50	1	9048946	1936	-9.26	11.32	12	0.96	-2310.00	1891.00	61800	20240711	-65.37	16000	20231218	33.75	61800	-65.37	20240711	17010	25.81	20240104	61800	-65.37	20240711	16000	33.75	20231218	1.47	N	107640	500	45 억		332171	N	N	29	N	00	N
101	20241212	130744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	-750	5	-3.45	1545369000	72300	53.44	21950	21950	20700	28250	15250	21750	21374.27	3.67	0	-761	22483	22116	21383	21016	20283	22300	21200	45	6500	500	15220	50	1	9048946	1900	-9.09	11.11	12	0.80	-2310.00	1891.00	61800	20240711	-66.02	16000	20231218	31.25	61800	-66.02	20240711	17010	23.46	20240104	61800	-66.02	20240711	16000	31.25	20231218	1.47	N	107640	500	45 억		332171	N	N	29	N	00	N
102	20241212	120735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21150	-600	5	-2.76	1220007750	56753	41.95	21950	21950	21100	28250	15250	21750	21496.69	3.67	0	-814	22483	22116	21383	21016	20283	22300	21200	45	6500	500	15220	50	1	9048946	1914	-9.16	11.18	12	0.63	-2310.00	1891.00	61800	20240711	-65.78	16000	20231218	32.19	61800	-65.78	20240711	17010	24.34	20240104	61800	-65.78	20240711	16000	32.19	20231218	1.47	N	107640	500	45 억		332171	N	N	29	N	00	N
103	20241212	110746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21200	-550	5	-2.53	1065080450	49440	36.54	21950	21950	21100	28250	15250	21750	21542.79	3.67	0	-252	22483	22116	21383	21016	20283	22300	21200	45	6500	500	15220	50	1	9048946	1918	-9.18	11.21	12	0.55	-2310.00	1891.00	61800	20240711	-65.70	16000	20231218	32.50	61800	-65.70	20240711	17010	24.63	20240104	61800	-65.70	20240711	16000	32.50	20231218	1.47	N	107640	500	45 억		332171	N	N	29	N	00	N
104	20241212	100744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21150	-600	5	-2.76	864461900	39972	29.54	21950	21950	21150	28250	15250	21750	21626.61	3.67	0	1976	22483	22116	21383	21016	20283	22300	21200	45	6500	500	15220	50	1	9048946	1914	-9.16	11.18	12	0.44	-2310.00	1891.00	61800	20240711	-65.78	16000	20231218	32.19	61800	-65.78	20240711	17010	24.34	20240104	61800	-65.78	20240711	16000	32.19	20231218	1.47	N	107640	500	45 억		332171	N	N	29	N	00	N
105	20241212	090750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21850	100	2	0.46	138742400	6371	4.71	21950	21950	21650	28250	15250	21750	21777.28	3.67	0	-129	22483	22116	21383	21016	20283	22300	21200	45	6500	500	15220	50	1	9048946	1977	-9.46	11.55	12	0.07	-2310.00	1891.00	61800	20240711	-64.64	16000	20231218	36.56	61800	-64.64	20240711	17010	28.45	20240104	61800	-64.64	20240711	16000	36.56	20231218	1.47	N	107640	500	45 억		332171	N	N	29	N	00	N
106	20241211	160743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	900	2	4.32	2857764850	134582	88.05	20900	21750	20650	27100	14600	20850	21234.36	3.63	0	2493	22523	21686	20263	19426	18003	22105	19845	45	6250	500	14590	50	1	9048946	1968	-9.42	11.50	12	1.49	-2310.00	1891.00	61800	20240711	-64.81	16000	20231218	35.94	61800	-64.81	20240711	17010	27.87	20240104	61800	-64.81	20240711	16000	35.94	20231218	1.49	N	107640	500	45 억		328222	N	N	29	N	00	N
107	20241211	150659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21600	750	2	3.60	2748254500	129538	84.75	20900	21750	20650	27100	14600	20850	21215.82	3.63	0	2511	22523	21686	20263	19426	18003	22105	19845	45	6250	500	14590	50	1	9048946	1955	-9.35	11.42	12	1.43	-2310.00	1891.00	61800	20240711	-65.05	16000	20231218	35.00	61800	-65.05	20240711	17010	26.98	20240104	61800	-65.05	20240711	16000	35.00	20231218	1.49	N	107640	500	45 억		328222	N	N	11	N	00	N
108	20241211	140749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21450	600	2	2.88	2224617800	105299	68.89	20900	21650	20650	27100	14600	20850	21126.68	3.63	0	6353	22523	21686	20263	19426	18003	22105	19845	45	6250	500	14590	50	1	9048946	1941	-9.29	11.34	12	1.16	-2310.00	1891.00	61800	20240711	-65.29	16000	20231218	34.06	61800	-65.29	20240711	17010	26.10	20240104	61800	-65.29	20240711	16000	34.06	20231218	1.49	N	107640	500	45 억		328222	N	N	11	N	00	N
109	20241211	130752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	-50	5	-0.24	1822061350	86235	56.42	20900	21650	20650	27100	14600	20850	21129.03	3.63	0	6006	22523	21686	20263	19426	18003	22105	19845	45	6250	500	14590	50	1	9048946	1882	-9.00	11.00	12	0.95	-2310.00	1891.00	61800	20240711	-66.34	16000	20231218	30.00	61800	-66.34	20240711	17010	22.28	20240104	61800	-66.34	20240711	16000	30.00	20231218	1.49	N	107640	500	45 억		328222	N	N	11	N	00	N
110	20241211	120753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20950	100	2	0.48	1502255850	70915	46.40	20900	21650	20650	27100	14600	20850	21183.90	3.63	0	4810	22523	21686	20263	19426	18003	22105	19845	45	6250	500	14590	50	1	9048946	1896	-9.07	11.08	12	0.78	-2310.00	1891.00	61800	20240711	-66.10	16000	20231218	30.94	61800	-66.10	20240711	17010	23.16	20240104	61800	-66.10	20240711	16000	30.94	20231218	1.49	N	107640	500	45 억		328222	N	N	11	N	00	N
111	20241211	110749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21150	300	2	1.44	1255599050	59203	38.74	20900	21650	20650	27100	14600	20850	21208.37	3.63	0	2927	22523	21686	20263	19426	18003	22105	19845	45	6250	500	14590	50	1	9048946	1914	-9.16	11.18	12	0.65	-2310.00	1891.00	61800	20240711	-65.78	16000	20231218	32.19	61800	-65.78	20240711	17010	24.34	20240104	61800	-65.78	20240711	16000	32.19	20231218	1.49	N	107640	500	45 억		328222	N	N	11	N	00	N
112	20241211	100751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21150	300	2	1.44	873756250	41137	26.92	20900	21650	20650	27100	14600	20850	21240.16	3.63	0	-1738	22523	21686	20263	19426	18003	22105	19845	45	6250	500	14590	50	1	9048946	1914	-9.16	11.18	12	0.45	-2310.00	1891.00	61800	20240711	-65.78	16000	20231218	32.19	61800	-65.78	20240711	17010	24.34	20240104	61800	-65.78	20240711	16000	32.19	20231218	1.49	N	107640	500	45 억		328222	N	N	11	N	00	N
113	20241211	090754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	150	2	0.72	121756050	5834	3.82	20900	21250	20650	27100	14600	20850	20870.08	3.63	0	-1360	22523	21686	20263	19426	18003	22105	19845	45	6250	500	14590	50	1	9048946	1900	-9.09	11.11	12	0.06	-2310.00	1891.00	61800	20240711	-66.02	16000	20231218	31.25	61800	-66.02	20240711	17010	23.46	20240104	61800	-66.02	20240711	16000	31.25	20231218	1.49	N	107640	500	45 억		328222	N	N	11	N	00	N
114	20241210	160745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	2230	2	11.98	3049140390	152091	72.60	18840	21100	18840	24200	13040	18620	20047.85	3.10	0	44956	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	50	1	9048946	1887	-9.03	11.03	12	1.68	-2310.00	1891.00	61800	20240711	-66.26	16000	20231218	30.31	61800	-66.26	20240711	17010	22.57	20240104	61800	-66.26	20240711	16000	30.31	20231218	1.54	N	107640	500	45 억		280524	N	N	11	N	00	N
115	20241210	150745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20500	1880	2	10.10	2939339290	146776	70.06	18840	21100	18840	24200	13040	18620	20026.02	3.10	0	41575	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	50	1	9048946	1855	-8.87	10.84	12	1.62	-2310.00	1891.00	61800	20240711	-66.83	16000	20231218	28.12	61800	-66.83	20240711	17010	20.52	20240104	61800	-66.83	20240711	16000	28.12	20231218	1.54	N	107640	500	45 억		280524	N	N	119	N	00	N
116	20241210	140746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	2080	2	11.17	2217463090	112011	53.47	18840	20700	18840	24200	13040	18620	19796.83	3.10	0	28499	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	50	1	9048946	1873	-8.96	10.95	12	1.24	-2310.00	1891.00	61800	20240711	-66.50	16000	20231218	29.37	61800	-66.50	20240711	17010	21.69	20240104	61800	-66.50	20240711	16000	29.37	20231218	1.54	N	107640	500	45 억		280524	Y	N	119	N	00	N
117	20241210	130745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19830	1210	2	6.50	1836980160	93200	44.49	18840	20200	18840	24200	13040	18620	19710.09	3.10	0	18670	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	10	1	9048946	1794	-8.58	10.49	12	1.03	-2310.00	1891.00	61800	20240711	-67.91	16000	20231218	23.94	61800	-67.91	20240711	17010	16.58	20240104	61800	-67.91	20240711	16000	23.94	20231218	1.54	N	107640	500	45 억		280524	N	N	119	N	00	N
118	20241210	120745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19810	1190	2	6.39	1598211430	81135	38.73	18840	20200	18840	24200	13040	18620	19698.18	3.10	0	13151	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	10	1	9048946	1793	-8.58	10.48	12	0.90	-2310.00	1891.00	61800	20240711	-67.94	16000	20231218	23.81	61800	-67.94	20240711	17010	16.46	20240104	61800	-67.94	20240711	16000	23.81	20231218	1.54	N	107640	500	45 억		280524	N	N	119	N	00	N
119	20241210	110744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	1430	2	7.68	1423154690	72383	34.55	18840	20200	18840	24200	13040	18620	19661.45	3.10	0	10497	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	50	1	9048946	1814	-8.68	10.60	12	0.80	-2310.00	1891.00	61800	20240711	-67.56	16000	20231218	25.31	61800	-67.56	20240711	17010	17.87	20240104	61800	-67.56	20240711	16000	25.31	20231218	1.54	N	107640	500	45 억		280524	N	N	119	N	00	N
120	20241210	100745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19510	890	2	4.78	926358530	47474	22.66	18840	19930	18840	24200	13040	18620	19512.97	3.10	0	9482	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	10	1	9048946	1765	-8.45	10.32	12	0.52	-2310.00	1891.00	61800	20240711	-68.43	16000	20231218	21.94	61800	-68.43	20240711	17010	14.70	20240104	61800	-68.43	20240711	16000	21.94	20231218	1.54	N	107640	500	45 억		280524	N	N	119	N	00	N
121	20241210	090750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19530	910	2	4.89	312542200	16170	7.72	18840	19530	18840	24200	13040	18620	19328.52	3.10	0	5529	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	10	1	9048946	1767	-8.45	10.33	12	0.18	-2310.00	1891.00	61800	20240711	-68.40	16000	20231218	22.06	61800	-68.40	20240711	17010	14.81	20240104	61800	-68.40	20240711	16000	22.06	20231218	1.54	N	107640	500	45 억		280524	N	N	119	N	00	N
122	20241209	160742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18620	-1930	5	-9.39	3980765390	208589	91.16	19700	20100	18500	26700	14400	20550	19084.26	3.09	0	1992	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1685	-8.06	9.85	12	2.31	-2310.00	1891.00	61800	20240711	-69.87	16000	20231218	16.38	61800	-69.87	20240711	17010	9.47	20240104	61800	-69.87	20240711	16000	16.38	20231218	1.43	N	107640	500	45 억		279359	N	N	119	N	00	N
123	20241209	150742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18730	-1820	5	-8.86	3670562930	192034	83.93	19700	20100	18500	26700	14400	20550	19114.12	3.09	0	1612	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1695	-8.11	9.90	12	2.12	-2310.00	1891.00	61800	20240711	-69.69	16000	20231218	17.06	61800	-69.69	20240711	17010	10.11	20240104	61800	-69.69	20240711	16000	17.06	20231218	1.43	N	107640	500	45 억		279359	N	N	18	N	00	N
124	20241209	140744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18700	-1850	5	-9.00	3325090580	173505	75.83	19700	20100	18550	26700	14400	20550	19164.23	3.09	0	-977	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1692	-8.10	9.89	12	1.92	-2310.00	1891.00	61800	20240711	-69.74	16000	20231218	16.88	61800	-69.74	20240711	17010	9.94	20240104	61800	-69.74	20240711	16000	16.88	20231218	1.43	N	107640	500	45 억		279359	N	N	18	N	00	N
125	20241209	130746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18910	-1640	5	-7.98	2811931020	146136	63.87	19700	20100	18900	26700	14400	20550	19241.87	3.09	0	-7996	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1711	-8.19	10.00	12	1.61	-2310.00	1891.00	61800	20240711	-69.40	16000	20231218	18.19	61800	-69.40	20240711	17010	11.17	20240104	61800	-69.40	20240711	16000	18.19	20231218	1.43	N	107640	500	45 억		279359	N	N	18	N	00	N
126	20241209	120742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18940	-1610	5	-7.83	2548934460	132269	57.81	19700	20100	18940	26700	14400	20550	19270.83	3.09	0	-8085	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1714	-8.20	10.02	12	1.46	-2310.00	1891.00	61800	20240711	-69.35	16000	20231218	18.38	61800	-69.35	20240711	17010	11.35	20240104	61800	-69.35	20240711	16000	18.38	20231218	1.43	N	107640	500	45 억		279359	N	N	18	N	00	N
127	20241209	110744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19230	-1320	5	-6.42	1901034850	98283	42.95	19700	20100	19100	26700	14400	20550	19342.45	3.09	0	-8229	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1740	-8.32	10.17	12	1.09	-2310.00	1891.00	61800	20240711	-68.88	16000	20231218	20.19	61800	-68.88	20240711	17010	13.05	20240104	61800	-68.88	20240711	16000	20.19	20231218	1.43	N	107640	500	45 억		279359	N	N	18	N	00	N
128	20241209	100742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19520	-1030	5	-5.01	1376596260	71004	31.03	19700	20100	19100	26700	14400	20550	19387.57	3.09	0	-9125	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1766	-8.45	10.32	12	0.78	-2310.00	1891.00	61800	20240711	-68.41	16000	20231218	22.00	61800	-68.41	20240711	17010	14.76	20240104	61800	-68.41	20240711	16000	22.00	20231218	1.43	N	107640	500	45 억		279359	N	N	18	N	00	N
129	20241209	090738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19530	-1020	5	-4.96	343113600	17574	7.68	19700	20100	19350	26700	14400	20550	19523.87	3.09	0	289	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1767	-8.45	10.33	12	0.19	-2310.00	1891.00	61800	20240711	-68.40	16000	20231218	22.06	61800	-68.40	20240711	17010	14.81	20240104	61800	-68.40	20240711	16000	22.06	20231218	1.43	N	107640	500	45 억		279359	N	N	18	N	00	N
130	20241206	160736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	-450	5	-2.14	4606260050	227588	24.59	21050	21200	19400	27300	14700	21000	20238.72	3.21	0	-11789	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1860	-8.90	10.87	12	2.52	-2310.00	1891.00	61800	20240711	-66.75	16000	20231218	28.44	61800	-66.75	20240711	17010	20.81	20240104	61800	-66.75	20240711	16000	28.44	20231218	1.42	N	107640	500	45 억		290300	N	N	18	N	00	N
131	20241206	150740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20750	-250	5	-1.19	4446106650	219823	23.75	21050	21200	19400	27300	14700	21000	20225.83	3.21	0	-12553	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1878	-8.98	10.97	12	2.43	-2310.00	1891.00	61800	20240711	-66.42	16000	20231218	29.69	61800	-66.42	20240711	17010	21.99	20240104	61800	-66.42	20240711	16000	29.69	20231218	1.42	N	107640	500	45 억		290300	N	N	51	N	00	N
132	20241206	140738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	-300	5	-1.43	4022929800	199495	21.56	21050	21200	19400	27300	14700	21000	20165.54	3.21	0	-9145	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1873	-8.96	10.95	12	2.20	-2310.00	1891.00	61800	20240711	-66.50	16000	20231218	29.37	61800	-66.50	20240711	17010	21.69	20240104	61800	-66.50	20240711	16000	29.37	20231218	1.42	N	107640	500	45 억		290300	N	N	51	N	00	N
133	20241206	130738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20150	-850	5	-4.05	3610103300	179378	19.38	21050	21200	19400	27300	14700	21000	20125.65	3.21	0	-11087	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1823	-8.72	10.66	12	1.98	-2310.00	1891.00	61800	20240711	-67.39	16000	20231218	25.94	61800	-67.39	20240711	17010	18.46	20240104	61800	-67.39	20240711	16000	25.94	20231218	1.42	N	107640	500	45 억		290300	N	N	51	N	00	N
134	20241206	120735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	-800	5	-3.81	3410821200	169474	18.31	21050	21200	19400	27300	14700	21000	20125.90	3.21	0	-12850	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1828	-8.74	10.68	12	1.87	-2310.00	1891.00	61800	20240711	-67.31	16000	20231218	26.25	61800	-67.31	20240711	17010	18.75	20240104	61800	-67.31	20240711	16000	26.25	20231218	1.42	N	107640	500	45 억		290300	N	N	51	N	00	N
135	20241206	110734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19600	-1400	5	-6.67	3132554340	155502	16.80	21050	21200	19400	27300	14700	21000	20144.75	3.21	0	-13318	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	10	1	9048946	1774	-8.48	10.36	12	1.72	-2310.00	1891.00	61800	20240711	-68.28	16000	20231218	22.50	61800	-68.28	20240711	17010	15.23	20240104	61800	-68.28	20240711	16000	22.50	20231218	1.42	N	107640	500	45 억		290300	N	N	51	N	00	N
136	20241206	100732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20150	-850	5	-4.05	1414812250	68713	7.42	21050	21200	20100	27300	14700	21000	20590.13	3.21	0	6264	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1823	-8.72	10.66	12	0.76	-2310.00	1891.00	61800	20240711	-67.39	16000	20231218	25.94	61800	-67.39	20240711	17010	18.46	20240104	61800	-67.39	20240711	16000	25.94	20231218	1.42	N	107640	500	45 억		290300	N	N	51	N	00	N
137	20241206	090738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	100	2	0.48	257222950	12238	1.32	21050	21150	20850	27300	14700	21000	21018.39	3.21	0	1363	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1909	-9.13	11.16	12	0.14	-2310.00	1891.00	61800	20240711	-65.86	16000	20231218	31.88	61800	-65.86	20240711	17010	24.04	20240104	61800	-65.86	20240711	16000	31.88	20231218	1.42	N	107640	500	45 억		290300	N	N	51	N	00	N
138	20241205	160724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	500	2	2.44	20586116750	920783	596.31	20500	23850	20400	26650	14350	20500	22358.27	4.19	0	-94670	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1900	-9.09	11.11	12	10.18	-2310.00	1891.00	61800	20240711	-66.02	16000	20231218	31.25	61800	-66.02	20240711	17010	23.46	20240104	61800	-66.02	20240711	16000	31.25	20231218	1.45	N	107640	500	45 억		378829	N	N	51	N	00	N
139	20241205	150729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	600	2	2.93	20186019800	901797	584.01	20500	23850	20400	26650	14350	20500	22384.22	4.19	0	-98321	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1909	-9.13	11.16	12	9.97	-2310.00	1891.00	61800	20240711	-65.86	16000	20231218	31.88	61800	-65.86	20240711	17010	24.04	20240104	61800	-65.86	20240711	16000	31.88	20231218	1.45	N	107640	500	45 억		378829	N	N	7	N	00	N
140	20241205	140716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21450	950	2	4.63	19148899200	852784	552.27	20500	23850	20400	26650	14350	20500	22454.57	4.19	0	-93497	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1941	-9.29	11.34	12	9.42	-2310.00	1891.00	61800	20240711	-65.29	16000	20231218	34.06	61800	-65.29	20240711	17010	26.10	20240104	61800	-65.29	20240711	16000	34.06	20231218	1.45	N	107640	500	45 억		378829	N	N	7	N	00	N
141	20241205	130725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21450	950	2	4.63	18747931000	834084	540.16	20500	23850	20400	26650	14350	20500	22477.27	4.19	0	-93987	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1941	-9.29	11.34	12	9.22	-2310.00	1891.00	61800	20240711	-65.29	16000	20231218	34.06	61800	-65.29	20240711	17010	26.10	20240104	61800	-65.29	20240711	16000	34.06	20231218	1.45	N	107640	500	45 억		378829	N	N	7	N	00	N
142	20241205	120725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21950	1450	2	7.07	17662924200	783958	507.70	20500	23850	20400	26650	14350	20500	22530.45	4.19	0	-99993	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1986	-9.50	11.61	12	8.66	-2310.00	1891.00	61800	20240711	-64.48	16000	20231218	37.19	61800	-64.48	20240711	17010	29.04	20240104	61800	-64.48	20240711	16000	37.19	20231218	1.45	N	107640	500	45 억		378829	N	N	7	N	00	N
143	20241205	110724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	1500	2	7.32	16531140700	732311	474.25	20500	23850	20400	26650	14350	20500	22573.93	4.19	0	-107360	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1991	-9.52	11.63	12	8.09	-2310.00	1891.00	61800	20240711	-64.40	16000	20231218	37.50	61800	-64.40	20240711	17010	29.34	20240104	61800	-64.40	20240711	16000	37.50	20231218	1.45	N	107640	500	45 억		378829	N	N	7	N	00	N
144	20241205	100721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20750	250	2	1.22	723453850	34585	22.40	20500	21400	20400	26650	14350	20500	20918.14	4.19	0	-9539	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1878	-8.98	10.97	12	0.38	-2310.00	1891.00	61800	20240711	-66.42	16000	20231218	29.69	61800	-66.42	20240711	17010	21.99	20240104	61800	-66.42	20240711	16000	29.69	20231218	1.45	N	107640	500	45 억		378829	N	N	7	N	00	N
145	20241205	090726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	50	2	0.24	54249500	2645	1.71	20500	20850	20400	26650	14350	20500	20510.21	4.19	0	-420	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1860	-8.90	10.87	12	0.03	-2310.00	1891.00	61800	20240711	-66.75	16000	20231218	28.44	61800	-66.75	20240711	17010	20.81	20240104	61800	-66.75	20240711	16000	28.44	20231218	1.45	N	107640	500	45 억		378829	N	N	7	N	00	N
146	20241204	160712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20500	-1000	5	-4.65	3136972880	154297	76.88	20600	21250	19920	27950	15050	21500	20330.71	4.15	0	1920	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1855	-8.87	10.84	12	1.71	-2310.00	1891.00	61800	20240711	-66.83	16000	20231218	28.12	61800	-66.83	20240711	17010	20.52	20240104	61800	-66.83	20240711	16000	28.12	20231218	1.52	N	107640	500	45 억		375893	N	N	7	N	00	N
147	20241204	150713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20400	-1100	5	-5.12	3063629980	150712	75.09	20600	21250	19920	27950	15050	21500	20327.71	4.15	0	1373	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1846	-8.83	10.79	12	1.67	-2310.00	1891.00	61800	20240711	-66.99	16000	20231218	27.50	61800	-66.99	20240711	17010	19.93	20240104	61800	-66.99	20240711	16000	27.50	20231218	1.52	N	107640	500	45 억		375893	N	N	41	N	00	N
148	20241204	140712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	-1300	5	-6.05	2855535130	140447	69.98	20600	21250	19920	27950	15050	21500	20331.76	4.15	0	405	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1828	-8.74	10.68	12	1.55	-2310.00	1891.00	61800	20240711	-67.31	16000	20231218	26.25	61800	-67.31	20240711	17010	18.75	20240104	61800	-67.31	20240711	16000	26.25	20231218	1.52	N	107640	500	45 억		375893	N	N	41	N	00	N
149	20241204	130711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20450	-1050	5	-4.88	2631001780	129338	64.44	20600	21250	19920	27950	15050	21500	20342.06	4.15	0	-1568	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1851	-8.85	10.81	12	1.43	-2310.00	1891.00	61800	20240711	-66.91	16000	20231218	27.81	61800	-66.91	20240711	17010	20.22	20240104	61800	-66.91	20240711	16000	27.81	20231218	1.52	N	107640	500	45 억		375893	N	N	41	N	00	N
150	20241204	120709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20150	-1350	5	-6.28	2422920880	119115	59.35	20600	21250	19920	27950	15050	21500	20341.02	4.15	0	-3681	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1823	-8.72	10.66	12	1.32	-2310.00	1891.00	61800	20240711	-67.39	16000	20231218	25.94	61800	-67.39	20240711	17010	18.46	20240104	61800	-67.39	20240711	16000	25.94	20231218	1.52	N	107640	500	45 억		375893	N	N	41	N	00	N
151	20241204	110659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	-1450	5	-6.74	1825173450	89310	44.50	20600	21250	20000	27950	15050	21500	20436.38	4.15	0	4306	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1814	-8.68	10.60	12	0.99	-2310.00	1891.00	61800	20240711	-67.56	16000	20231218	25.31	61800	-67.56	20240711	17010	17.87	20240104	61800	-67.56	20240711	16000	25.31	20231218	1.52	N	107640	500	45 억		375893	N	N	41	N	00	N
152	20241204	100701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20450	-1050	5	-4.88	924960250	44610	22.23	20600	21250	20350	27950	15050	21500	20734.37	4.15	0	6775	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1851	-8.85	10.81	12	0.49	-2310.00	1891.00	61800	20240711	-66.91	16000	20231218	27.81	61800	-66.91	20240711	17010	20.22	20240104	61800	-66.91	20240711	16000	27.81	20231218	1.52	N	107640	500	45 억		375893	N	N	41	N	00	N
153	20241204	090714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	-600	5	-2.79	322915000	15503	7.72	20600	21100	20600	27950	15050	21500	20829.19	4.15	0	7436	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1891	-9.05	11.05	12	0.17	-2310.00	1891.00	61800	20240711	-66.18	16000	20231218	30.62	61800	-66.18	20240711	17010	22.87	20240104	61800	-66.18	20240711	16000	30.62	20231218	1.52	N	107640	500	45 억		375893	N	N	41	N	00	N
154	20241203	160743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21500	1540	2	7.72	4206386690	199803	103.75	19910	21800	19910	25900	13980	19960	21052.26	3.70	0	40714	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1946	-9.31	11.37	12	2.21	-2310.00	1891.00	61800	20240711	-65.21	16000	20231218	34.38	61800	-65.21	20240711	17010	26.40	20240104	61800	-65.21	20240711	16000	34.38	20231218	1.36	N	107640	500	45 억		334545	N	N	41	N	00	N
155	20241203	150808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21150	1190	2	5.96	3793375140	180606	93.78	19910	21800	19910	25900	13980	19960	21003.59	3.70	0	40319	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1914	-9.16	11.18	12	2.00	-2310.00	1891.00	61800	20240711	-65.78	16000	20231218	32.19	61800	-65.78	20240711	17010	24.34	20240104	61800	-65.78	20240711	16000	32.19	20231218	1.36	N	107640	500	45 억		334545	N	N	23	N	00	N
156	20241203	140758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21050	1090	2	5.46	3548404490	169053	87.78	19910	21800	19910	25900	13980	19960	20989.89	3.70	0	34072	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1905	-9.11	11.13	12	1.87	-2310.00	1891.00	61800	20240711	-65.94	16000	20231218	31.56	61800	-65.94	20240711	17010	23.75	20240104	61800	-65.94	20240711	16000	31.56	20231218	1.36	N	107640	500	45 억		334545	N	N	23	N	00	N
157	20241203	130759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21050	1090	2	5.46	3347999790	159532	82.84	19910	21800	19910	25900	13980	19960	20986.38	3.70	0	30362	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1905	-9.11	11.13	12	1.76	-2310.00	1891.00	61800	20240711	-65.94	16000	20231218	31.56	61800	-65.94	20240711	17010	23.75	20240104	61800	-65.94	20240711	16000	31.56	20231218	1.36	N	107640	500	45 억		334545	N	N	23	N	00	N
158	20241203	120807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	1140	2	5.71	2896242340	138202	71.76	19910	21800	19910	25900	13980	19960	20956.59	3.70	0	28426	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1909	-9.13	11.16	12	1.53	-2310.00	1891.00	61800	20240711	-65.86	16000	20231218	31.88	61800	-65.86	20240711	17010	24.04	20240104	61800	-65.86	20240711	16000	31.88	20231218	1.36	N	107640	500	45 억		334545	N	N	23	N	00	N
159	20241203	110750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21150	1190	2	5.96	2313860290	110444	57.35	19910	21800	19910	25900	13980	19960	20950.53	3.70	0	16909	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1914	-9.16	11.18	12	1.22	-2310.00	1891.00	61800	20240711	-65.78	16000	20231218	32.19	61800	-65.78	20240711	17010	24.34	20240104	61800	-65.78	20240711	16000	32.19	20231218	1.36	N	107640	500	45 억		334545	N	N	23	N	00	N
160	20241203	100738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	590	2	2.96	762576940	37384	19.41	19910	20700	19910	25900	13980	19960	20398.48	3.70	0	7989	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1860	-8.90	10.87	12	0.41	-2310.00	1891.00	61800	20240711	-66.75	16000	20231218	28.44	61800	-66.75	20240711	17010	20.81	20240104	61800	-66.75	20240711	16000	28.44	20231218	1.36	N	107640	500	45 억		334545	N	N	23	N	00	N
161	20241203	090731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20400	440	2	2.20	200046990	9946	5.16	19910	20500	19910	25900	13980	19960	20113.31	3.70	0	4085	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1846	-8.83	10.79	12	0.11	-2310.00	1891.00	61800	20240711	-66.99	16000	20231218	27.50	61800	-66.99	20240711	17010	19.93	20240104	61800	-66.99	20240711	16000	27.50	20231218	1.36	N	107640	500	45 억		334545	N	N	23	N	00	N
162	20241202	160720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19960	-90	5	-0.45	3858676800	190683	57.64	20050	20800	19960	26050	14050	20050	20236.27	3.31	0	34790	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	10	1	9048946	1806	-8.64	10.56	12	2.11	-2310.00	1891.00	61800	20240711	-67.70	16000	20231218	24.75	61800	-67.70	20240711	17010	17.34	20240104	61800	-67.70	20240711	16000	24.75	20231218	1.37	N	107640	500	45 억		299724	N	N	23	N	00	N
163	20241202	150820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	3551285610	175305	52.99	20050	20800	19980	26050	14050	20050	20257.91	3.31	0	36931	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1814	-8.68	10.60	12	1.94	-2310.00	1891.00	61800	20240711	-67.56	16000	20231218	25.31	61800	-67.56	20240711	17010	17.87	20240104	61800	-67.56	20240711	16000	25.31	20231218	1.37	N	107640	500	45 억		299724	N	N	17	N	00	N
164	20241202	140741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	2813281450	138480	41.86	20050	20800	20050	26050	14050	20050	20315.69	3.31	0	30684	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1814	-8.68	10.60	12	1.53	-2310.00	1891.00	61800	20240711	-67.56	16000	20231218	25.31	61800	-67.56	20240711	17010	17.87	20240104	61800	-67.56	20240711	16000	25.31	20231218	1.37	N	107640	500	45 억		299724	N	N	17	N	00	N
165	20241202	130735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	2387233050	117322	35.46	20050	20800	20050	26050	14050	20050	20348.04	3.31	0	22292	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1814	-8.68	10.60	12	1.30	-2310.00	1891.00	61800	20240711	-67.56	16000	20231218	25.31	61800	-67.56	20240711	17010	17.87	20240104	61800	-67.56	20240711	16000	25.31	20231218	1.37	N	107640	500	45 억		299724	N	N	17	N	00	N
166	20241202	120752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20100	50	2	0.25	1976488250	96912	29.29	20050	20800	20050	26050	14050	20050	20395.14	3.31	0	19356	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1819	-8.70	10.63	12	1.07	-2310.00	1891.00	61800	20240711	-67.48	16000	20231218	25.62	61800	-67.48	20240711	17010	18.17	20240104	61800	-67.48	20240711	16000	25.62	20231218	1.37	N	107640	500	45 억		299724	N	N	17	N	00	N
167	20241202	110709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20350	300	2	1.50	1594086350	77987	23.57	20050	20800	20050	26050	14050	20050	20441.07	3.31	0	18404	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1841	-8.81	10.76	12	0.86	-2310.00	1891.00	61800	20240711	-67.07	16000	20231218	27.19	61800	-67.07	20240711	17010	19.64	20240104	61800	-67.07	20240711	16000	27.19	20231218	1.37	N	107640	500	45 억		299724	N	N	17	N	00	N
168	20241202	100714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20300	250	2	1.25	1302749200	63653	19.24	20050	20800	20050	26050	14050	20050	20467.29	3.31	0	15213	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1837	-8.79	10.74	12	0.70	-2310.00	1891.00	61800	20240711	-67.15	16000	20231218	26.88	61800	-67.15	20240711	17010	19.34	20240104	61800	-67.15	20240711	16000	26.88	20231218	1.37	N	107640	500	45 억		299724	N	N	17	N	00	N
169	20241202	090712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20450	400	2	2.00	358156200	17554	5.31	20050	20650	20050	26050	14050	20050	20405.79	3.31	0	8616	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1851	-8.85	10.81	12	0.19	-2310.00	1891.00	61800	20240711	-66.91	16000	20231218	27.81	61800	-66.91	20240711	17010	20.22	20240104	61800	-66.91	20240711	16000	27.81	20231218	1.37	N	107640	500	45 억		299724	N	N	17	N	00	N