KissMeData/311320/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	161215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	150	2	2.12	171892940	24126	61.02	7080	7230	6960	9200	4960	7080	7123.83	0.33	4813	5063	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	912	40.85	1.81	12	0.19	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.24	N	311320	500	63 억		41549	N	N	0	N	00	N
3	20241231	151159	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	150	2	2.12	171892940	24126	61.02	7080	7230	6960	9200	4960	7080	7123.83	0.33	4813	5063	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	912	40.85	1.81	12	0.19	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.24	N	311320	500	63 억		41549	N	N	0	N	00	N
4	20241231	141214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	150	2	2.12	171892940	24126	61.02	7080	7230	6960	9200	4960	7080	7123.83	0.33	4813	5063	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	912	40.85	1.81	12	0.19	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.24	N	311320	500	63 억		41549	N	N	0	N	00	N
5	20241231	131215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	150	2	2.12	171892940	24126	61.02	7080	7230	6960	9200	4960	7080	7123.83	0.33	4813	5063	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	912	40.85	1.81	12	0.19	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.24	N	311320	500	63 억		41549	N	N	0	N	00	N
6	20241231	121214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	150	2	2.12	171892940	24126	61.02	7080	7230	6960	9200	4960	7080	7123.83	0.33	4813	5063	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	912	40.85	1.81	12	0.19	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.24	N	311320	500	63 억		41549	N	N	0	N	00	N
7	20241231	111214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	150	2	2.12	171892940	24126	61.02	7080	7230	6960	9200	4960	7080	7123.83	0.33	4813	5063	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	912	40.85	1.81	12	0.19	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.24	N	311320	500	63 억		41549	N	N	0	N	00	N
8	20241231	101207	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	150	2	2.12	171892940	24126	61.02	7080	7230	6960	9200	4960	7080	7123.83	0.33	4813	5063	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	912	40.85	1.81	12	0.19	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.24	N	311320	500	63 억		41549	N	N	0	N	00	N
9	20241231	091209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	150	2	2.12	171892940	24126	61.02	7080	7230	6960	9200	4960	7080	7123.83	0.33	4813	5063	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	912	40.85	1.81	12	0.19	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.24	N	311320	500	63 억		41549	N	N	0	N	00	N
10	20241230	161207	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	150	2	2.12	170606970	23947	60.57	7080	7230	6960	9200	4960	7080	7123.83	0.29	0	5063	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	912	40.85	1.81	12	0.19	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.24	N	311320	500	63 억		36736	N	N	0	N	00	N
11	20241230	151211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	150	2	2.12	164201190	23061	58.33	7080	7230	6960	9200	4960	7080	7120.30	0.29	0	5065	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	912	40.85	1.81	12	0.18	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.24	N	311320	500	63 억		36736	N	N	0	N	00	N
12	20241230	141211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7220	140	2	1.98	140693500	19798	50.08	7080	7220	6960	9200	4960	7080	7106.45	0.29	0	4263	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	911	40.79	1.81	12	0.16	177.00	3995.00	14100	20240229	-48.79	5900	20241206	22.37	14100	-48.79	20240229	5900	22.37	20241206	14100	-48.79	20240229	5900	22.37	20241206	2.24	N	311320	500	63 억		36736	N	N	0	N	00	N
13	20241230	131211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7150	70	2	0.99	105809330	14944	37.80	7080	7180	6960	9200	4960	7080	7080.39	0.29	0	2838	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	902	40.40	1.79	12	0.12	177.00	3995.00	14100	20240229	-49.29	5900	20241206	21.19	14100	-49.29	20240229	5900	21.19	20241206	14100	-49.29	20240229	5900	21.19	20241206	2.24	N	311320	500	63 억		36736	N	N	0	N	00	N
14	20241230	121207	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7130	50	2	0.71	83819990	11851	29.98	7080	7180	6960	9200	4960	7080	7072.82	0.29	0	2535	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	899	40.28	1.78	12	0.09	177.00	3995.00	14100	20240229	-49.43	5900	20241206	20.85	14100	-49.43	20240229	5900	20.85	20241206	14100	-49.43	20240229	5900	20.85	20241206	2.24	N	311320	500	63 억		36736	N	N	0	N	00	N
15	20241230	111208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7140	60	2	0.85	50175520	7130	18.03	7080	7160	6960	9200	4960	7080	7037.24	0.29	0	2722	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	901	40.34	1.79	12	0.06	177.00	3995.00	14100	20240229	-49.36	5900	20241206	21.02	14100	-49.36	20240229	5900	21.02	20241206	14100	-49.36	20240229	5900	21.02	20241206	2.24	N	311320	500	63 억		36736	N	N	0	N	00	N
16	20241230	101208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7140	60	2	0.85	45396760	6459	16.34	7080	7160	6960	9200	4960	7080	7028.45	0.29	0	2793	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	901	40.34	1.79	12	0.05	177.00	3995.00	14100	20240229	-49.36	5900	20241206	21.02	14100	-49.36	20240229	5900	21.02	20241206	14100	-49.36	20240229	5900	21.02	20241206	2.24	N	311320	500	63 억		36736	N	N	0	N	00	N
17	20241230	091211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7040	-40	5	-0.56	26797120	3841	9.72	7080	7120	6960	9200	4960	7080	6976.60	0.29	0	1976	7440	7260	7140	6960	6840	7200	6900	63	2120	500	4950	10	1	12614560	888	39.77	1.76	12	0.03	177.00	3995.00	14100	20240229	-50.07	5900	20241206	19.32	14100	-50.07	20240229	5900	19.32	20241206	14100	-50.07	20240229	5900	19.32	20241206	2.24	N	311320	500	63 억		36736	N	N	0	N	00	N
18	20241227	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-90	5	-1.26	278062200	38858	142.62	7230	7320	7020	9320	5020	7170	7155.85	0.28	0	1081	7476	7322	7236	7082	6996	7280	7040	63	2150	500	5010	10	1	12614560	893	40.00	1.77	12	0.31	177.00	3995.00	14100	20240229	-49.79	5900	20241206	20.00	14100	-49.79	20240229	5900	20.00	20241206	14100	-49.79	20240229	5900	20.00	20241206	2.34	N	311320	500	63 억		35655	N	N	0	N	00	N
19	20241227	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-70	5	-0.98	253461140	35445	130.09	7230	7320	7020	9320	5020	7170	7150.83	0.28	0	2656	7476	7322	7236	7082	6996	7280	7040	63	2150	500	5010	10	1	12614560	896	40.11	1.78	12	0.28	177.00	3995.00	14100	20240229	-49.65	5900	20241206	20.34	14100	-49.65	20240229	5900	20.34	20241206	14100	-49.65	20240229	5900	20.34	20241206	2.34	N	311320	500	63 억		35655	N	N	0	N	00	N
20	20241227	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	60	2	0.84	185748880	25988	95.38	7230	7320	7020	9320	5020	7170	7147.49	0.28	0	2561	7476	7322	7236	7082	6996	7280	7040	63	2150	500	5010	10	1	12614560	912	40.85	1.81	12	0.21	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.34	N	311320	500	63 억		35655	N	N	0	N	00	N
21	20241227	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-80	5	-1.12	176296420	24669	90.54	7230	7320	7020	9320	5020	7170	7146.48	0.28	0	2778	7476	7322	7236	7082	6996	7280	7040	63	2150	500	5010	10	1	12614560	894	40.06	1.77	12	0.20	177.00	3995.00	14100	20240229	-49.72	5900	20241206	20.17	14100	-49.72	20240229	5900	20.17	20241206	14100	-49.72	20240229	5900	20.17	20241206	2.34	N	311320	500	63 억		35655	N	N	0	N	00	N
22	20241227	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-20	5	-0.28	134767010	18779	68.92	7230	7320	7050	9320	5020	7170	7176.47	0.28	0	2092	7476	7322	7236	7082	6996	7280	7040	63	2150	500	5010	10	1	12614560	902	40.40	1.79	12	0.15	177.00	3995.00	14100	20240229	-49.29	5900	20241206	21.19	14100	-49.29	20240229	5900	21.19	20241206	14100	-49.29	20240229	5900	21.19	20241206	2.34	N	311320	500	63 억		35655	N	N	0	N	00	N
23	20241227	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-10	5	-0.14	105415150	14665	53.82	7230	7320	7050	9320	5020	7170	7188.21	0.28	0	3205	7476	7322	7236	7082	6996	7280	7040	63	2150	500	5010	10	1	12614560	903	40.45	1.79	12	0.12	177.00	3995.00	14100	20240229	-49.22	5900	20241206	21.36	14100	-49.22	20240229	5900	21.36	20241206	14100	-49.22	20240229	5900	21.36	20241206	2.34	N	311320	500	63 억		35655	N	N	0	N	00	N
24	20241227	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	120	2	1.67	58290540	8137	29.86	7230	7290	7050	9320	5020	7170	7163.64	0.28	0	3153	7476	7322	7236	7082	6996	7280	7040	63	2150	500	5010	10	1	12614560	920	41.19	1.82	12	0.06	177.00	3995.00	14100	20240229	-48.30	5900	20241206	23.56	14100	-48.30	20240229	5900	23.56	20241206	14100	-48.30	20240229	5900	23.56	20241206	2.34	N	311320	500	63 억		35655	N	N	0	N	00	N
25	20241227	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	50	2	0.70	15502940	2176	7.99	7230	7250	7050	9320	5020	7170	7124.51	0.28	0	139	7476	7322	7236	7082	6996	7280	7040	63	2150	500	5010	10	1	12614560	911	40.79	1.81	12	0.02	177.00	3995.00	14100	20240229	-48.79	5900	20241206	22.37	14100	-48.79	20240229	5900	22.37	20241206	14100	-48.79	20240229	5900	22.37	20241206	2.34	N	311320	500	63 억		35655	N	N	0	N	00	N
26	20241226	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-80	5	-1.10	195429380	26941	67.50	7250	7390	7150	9420	5080	7250	7254.09	0.30	0	-2615	7630	7440	7310	7120	6990	7375	7055	63	2170	500	5070	10	1	12614560	904	40.51	1.79	12	0.21	177.00	3995.00	14100	20240229	-49.15	5900	20241206	21.53	14100	-49.15	20240229	5900	21.53	20241206	14100	-49.15	20240229	5900	21.53	20241206	2.34	N	311320	500	63 억		38270	N	N	0	N	00	N
27	20241226	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-70	5	-0.97	188505820	25980	65.09	7250	7390	7150	9420	5080	7250	7255.81	0.30	0	-2268	7630	7440	7310	7120	6990	7375	7055	63	2170	500	5070	10	1	12614560	906	40.56	1.80	12	0.21	177.00	3995.00	14100	20240229	-49.08	5900	20241206	21.69	14100	-49.08	20240229	5900	21.69	20241206	14100	-49.08	20240229	5900	21.69	20241206	2.34	N	311320	500	63 억		38270	N	N	0	N	00	N
28	20241226	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-20	5	-0.28	134244690	18421	46.15	7250	7390	7170	9420	5080	7250	7287.59	0.30	0	-4939	7630	7440	7310	7120	6990	7375	7055	63	2170	500	5070	10	1	12614560	912	40.85	1.81	12	0.15	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.34	N	311320	500	63 억		38270	N	N	0	N	00	N
29	20241226	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	130	2	1.79	83279720	11397	28.55	7250	7390	7210	9420	5080	7250	7307.16	0.30	0	-4522	7630	7440	7310	7120	6990	7375	7055	63	2170	500	5070	10	1	12614560	931	41.69	1.85	12	0.09	177.00	3995.00	14100	20240229	-47.66	5900	20241206	25.08	14100	-47.66	20240229	5900	25.08	20241206	14100	-47.66	20240229	5900	25.08	20241206	2.34	N	311320	500	63 억		38270	N	N	0	N	00	N
30	20241226	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	60	2	0.83	67631700	9265	23.21	7250	7390	7210	9420	5080	7250	7299.70	0.30	0	-3510	7630	7440	7310	7120	6990	7375	7055	63	2170	500	5070	10	1	12614560	922	41.30	1.83	12	0.07	177.00	3995.00	14100	20240229	-48.16	5900	20241206	23.90	14100	-48.16	20240229	5900	23.90	20241206	14100	-48.16	20240229	5900	23.90	20241206	2.34	N	311320	500	63 억		38270	N	N	0	N	00	N
31	20241226	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	60	2	0.83	53595690	7339	18.39	7250	7390	7210	9420	5080	7250	7302.86	0.30	0	-1714	7630	7440	7310	7120	6990	7375	7055	63	2170	500	5070	10	1	12614560	922	41.30	1.83	12	0.06	177.00	3995.00	14100	20240229	-48.16	5900	20241206	23.90	14100	-48.16	20240229	5900	23.90	20241206	14100	-48.16	20240229	5900	23.90	20241206	2.34	N	311320	500	63 억		38270	N	N	0	N	00	N
32	20241226	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	100	2	1.38	42098280	5760	14.43	7250	7390	7210	9420	5080	7250	7308.73	0.30	0	-1344	7630	7440	7310	7120	6990	7375	7055	63	2170	500	5070	10	1	12614560	927	41.53	1.84	12	0.05	177.00	3995.00	14100	20240229	-47.87	5900	20241206	24.58	14100	-47.87	20240229	5900	24.58	20241206	14100	-47.87	20240229	5900	24.58	20241206	2.34	N	311320	500	63 억		38270	N	N	0	N	00	N
33	20241226	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	50	2	0.69	13060840	1801	4.51	7250	7330	7210	9420	5080	7250	7251.99	0.30	0	484	7630	7440	7310	7120	6990	7375	7055	63	2170	500	5070	10	1	12614560	921	41.24	1.83	12	0.01	177.00	3995.00	14100	20240229	-48.23	5900	20241206	23.73	14100	-48.23	20240229	5900	23.73	20241206	14100	-48.23	20240229	5900	23.73	20241206	2.34	N	311320	500	63 억		38270	N	N	0	N	00	N
34	20241224	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	0	3	0.00	283267710	38785	149.12	7260	7500	7180	9420	5080	7250	7303.54	0.23	0	9130	7550	7400	7250	7100	6950	7475	7175	63	2170	500	5070	10	1	12614560	915	40.96	1.81	12	0.31	177.00	3995.00	14100	20240229	-48.58	5900	20241206	22.88	14100	-48.58	20240229	5900	22.88	20241206	14100	-48.58	20240229	5900	22.88	20241206	2.33	N	311320	500	63 억		29024	N	N	0	N	00	N
35	20241224	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	50	2	0.69	273078050	37382	143.72	7260	7500	7180	9420	5080	7250	7305.07	0.23	0	9593	7550	7400	7250	7100	6950	7475	7175	63	2170	500	5070	10	1	12614560	921	41.24	1.83	12	0.30	177.00	3995.00	14100	20240229	-48.23	5900	20241206	23.73	14100	-48.23	20240229	5900	23.73	20241206	14100	-48.23	20240229	5900	23.73	20241206	2.33	N	311320	500	63 억		29024	N	N	0	N	00	N
36	20241224	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	80	2	1.10	235539060	32229	123.91	7260	7500	7180	9420	5080	7250	7308.30	0.23	0	10234	7550	7400	7250	7100	6950	7475	7175	63	2170	500	5070	10	1	12614560	925	41.41	1.83	12	0.26	177.00	3995.00	14100	20240229	-48.01	5900	20241206	24.24	14100	-48.01	20240229	5900	24.24	20241206	14100	-48.01	20240229	5900	24.24	20241206	2.33	N	311320	500	63 억		29024	N	N	0	N	00	N
37	20241224	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	110	2	1.52	227938650	31192	119.92	7260	7500	7180	9420	5080	7250	7307.60	0.23	0	10547	7550	7400	7250	7100	6950	7475	7175	63	2170	500	5070	10	1	12614560	928	41.58	1.84	12	0.25	177.00	3995.00	14100	20240229	-47.80	5900	20241206	24.75	14100	-47.80	20240229	5900	24.75	20241206	14100	-47.80	20240229	5900	24.75	20241206	2.33	N	311320	500	63 억		29024	N	N	0	N	00	N
38	20241224	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	40	2	0.55	216457740	29626	113.90	7260	7500	7180	9420	5080	7250	7306.34	0.23	0	10598	7550	7400	7250	7100	6950	7475	7175	63	2170	500	5070	10	1	12614560	920	41.19	1.82	12	0.23	177.00	3995.00	14100	20240229	-48.30	5900	20241206	23.56	14100	-48.30	20240229	5900	23.56	20241206	14100	-48.30	20240229	5900	23.56	20241206	2.33	N	311320	500	63 억		29024	N	N	0	N	00	N
39	20241224	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	80	2	1.10	204471020	27981	107.58	7260	7500	7180	9420	5080	7250	7307.50	0.23	0	11550	7550	7400	7250	7100	6950	7475	7175	63	2170	500	5070	10	1	12614560	925	41.41	1.83	12	0.22	177.00	3995.00	14100	20240229	-48.01	5900	20241206	24.24	14100	-48.01	20240229	5900	24.24	20241206	14100	-48.01	20240229	5900	24.24	20241206	2.33	N	311320	500	63 억		29024	N	N	0	N	00	N
40	20241224	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	0	3	0.00	84139300	11427	43.93	7260	7500	7180	9420	5080	7250	7363.20	0.23	0	1941	7550	7400	7250	7100	6950	7475	7175	63	2170	500	5070	10	1	12614560	915	40.96	1.81	12	0.09	177.00	3995.00	14100	20240229	-48.58	5900	20241206	22.88	14100	-48.58	20240229	5900	22.88	20241206	14100	-48.58	20240229	5900	22.88	20241206	2.33	N	311320	500	63 억		29024	N	N	0	N	00	N
41	20241224	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	100	2	1.38	9368110	1283	4.93	7260	7360	7260	9420	5080	7250	7301.72	0.23	0	346	7550	7400	7250	7100	6950	7475	7175	63	2170	500	5070	10	1	12614560	927	41.53	1.84	12	0.01	177.00	3995.00	14100	20240229	-47.87	5900	20241206	24.58	14100	-47.87	20240229	5900	24.58	20241206	14100	-47.87	20240229	5900	24.58	20241206	2.33	N	311320	500	63 억		29024	N	N	0	N	00	N
42	20241223	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	20	2	0.28	188491040	25933	39.79	7230	7400	7100	9390	5070	7230	7268.39	0.21	0	2445	8010	7620	7360	6970	6710	7490	6840	63	2160	500	5060	10	1	12614560	915	40.96	1.81	12	0.21	177.00	3995.00	14100	20240229	-48.58	5900	20241206	22.88	14100	-48.58	20240229	5900	22.88	20241206	14100	-48.58	20240229	5900	22.88	20241206	2.34	N	311320	500	63 억		26690	N	N	0	N	00	N
43	20241223	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	70	2	0.97	155791530	21456	32.92	7230	7400	7100	9390	5070	7230	7260.98	0.21	0	2748	8010	7620	7360	6970	6710	7490	6840	63	2160	500	5060	10	1	12614560	921	41.24	1.83	12	0.17	177.00	3995.00	14100	20240229	-48.23	5900	20241206	23.73	14100	-48.23	20240229	5900	23.73	20241206	14100	-48.23	20240229	5900	23.73	20241206	2.34	N	311320	500	63 억		26690	N	N	0	N	00	N
44	20241223	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	40	2	0.55	137604510	18953	29.08	7230	7400	7100	9390	5070	7230	7260.30	0.21	0	2207	8010	7620	7360	6970	6710	7490	6840	63	2160	500	5060	10	1	12614560	917	41.07	1.82	12	0.15	177.00	3995.00	14100	20240229	-48.44	5900	20241206	23.22	14100	-48.44	20240229	5900	23.22	20241206	14100	-48.44	20240229	5900	23.22	20241206	2.34	N	311320	500	63 억		26690	N	N	0	N	00	N
45	20241223	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	10	2	0.14	111572890	15355	23.56	7230	7400	7100	9390	5070	7230	7266.23	0.21	0	92	8010	7620	7360	6970	6710	7490	6840	63	2160	500	5060	10	1	12614560	913	40.90	1.81	12	0.12	177.00	3995.00	14100	20240229	-48.65	5900	20241206	22.71	14100	-48.65	20240229	5900	22.71	20241206	14100	-48.65	20240229	5900	22.71	20241206	2.34	N	311320	500	63 억		26690	N	N	0	N	00	N
46	20241223	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	90	2	1.24	101477700	13971	21.43	7230	7400	7100	9390	5070	7230	7263.45	0.21	0	691	8010	7620	7360	6970	6710	7490	6840	63	2160	500	5060	10	1	12614560	923	41.36	1.83	12	0.11	177.00	3995.00	14100	20240229	-48.09	5900	20241206	24.07	14100	-48.09	20240229	5900	24.07	20241206	14100	-48.09	20240229	5900	24.07	20241206	2.34	N	311320	500	63 억		26690	N	N	0	N	00	N
47	20241223	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	120	2	1.66	84041940	11591	17.78	7230	7400	7100	9390	5070	7230	7250.62	0.21	0	2070	8010	7620	7360	6970	6710	7490	6840	63	2160	500	5060	10	1	12614560	927	41.53	1.84	12	0.09	177.00	3995.00	14100	20240229	-47.87	5900	20241206	24.58	14100	-47.87	20240229	5900	24.58	20241206	14100	-47.87	20240229	5900	24.58	20241206	2.34	N	311320	500	63 억		26690	N	N	0	N	00	N
48	20241223	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	50	2	0.69	49615410	6895	10.58	7230	7280	7100	9390	5070	7230	7195.85	0.21	0	2155	8010	7620	7360	6970	6710	7490	6840	63	2160	500	5060	10	1	12614560	918	41.13	1.82	12	0.05	177.00	3995.00	14100	20240229	-48.37	5900	20241206	23.39	14100	-48.37	20240229	5900	23.39	20241206	14100	-48.37	20240229	5900	23.39	20241206	2.34	N	311320	500	63 억		26690	N	N	0	N	00	N
49	20241223	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	10	2	0.14	16561770	2298	3.53	7230	7260	7100	9390	5070	7230	7207.04	0.21	0	540	8010	7620	7360	6970	6710	7490	6840	63	2160	500	5060	10	1	12614560	913	40.90	1.81	12	0.02	177.00	3995.00	14100	20240229	-48.65	5900	20241206	22.71	14100	-48.65	20240229	5900	22.71	20241206	14100	-48.65	20240229	5900	22.71	20241206	2.34	N	311320	500	63 억		26690	N	N	0	N	00	N
50	20241220	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-50	5	-0.69	470507440	63660	148.32	7320	7750	7100	9460	5100	7280	7391.81	0.22	0	-1309	7553	7416	7313	7176	7073	7365	7125	63	2180	500	5090	10	1	12614560	912	40.85	1.81	12	0.50	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.26	N	311320	500	63 억		28091	N	N	0	N	00	N
51	20241220	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-50	5	-0.69	433773610	58579	136.48	7320	7750	7100	9460	5100	7280	7404.93	0.22	0	-2134	7553	7416	7313	7176	7073	7365	7125	63	2180	500	5090	10	1	12614560	912	40.85	1.81	12	0.46	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.26	N	311320	500	63 억		28091	N	N	0	N	00	N
52	20241220	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-10	5	-0.14	400462700	53982	125.77	7320	7750	7100	9460	5100	7280	7418.45	0.22	0	-1542	7553	7416	7313	7176	7073	7365	7125	63	2180	500	5090	10	1	12614560	917	41.07	1.82	12	0.43	177.00	3995.00	14100	20240229	-48.44	5900	20241206	23.22	14100	-48.44	20240229	5900	23.22	20241206	14100	-48.44	20240229	5900	23.22	20241206	2.26	N	311320	500	63 억		28091	N	N	0	N	00	N
53	20241220	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	280	2	3.85	335736060	45235	105.39	7320	7750	7100	9460	5100	7280	7422.04	0.22	0	-1186	7553	7416	7313	7176	7073	7365	7125	63	2180	500	5090	10	1	12614560	954	42.71	1.89	12	0.36	177.00	3995.00	14100	20240229	-46.38	5900	20241206	28.14	14100	-46.38	20240229	5900	28.14	20241206	14100	-46.38	20240229	5900	28.14	20241206	2.26	N	311320	500	63 억		28091	N	N	0	N	00	N
54	20241220	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	220	2	3.02	208655900	28242	65.80	7320	7750	7100	9460	5100	7280	7388.14	0.22	0	-1470	7553	7416	7313	7176	7073	7365	7125	63	2180	500	5090	10	1	12614560	946	42.37	1.88	12	0.22	177.00	3995.00	14100	20240229	-46.81	5900	20241206	27.12	14100	-46.81	20240229	5900	27.12	20241206	14100	-46.81	20240229	5900	27.12	20241206	2.26	N	311320	500	63 억		28091	N	N	0	N	00	N
55	20241220	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-110	5	-1.51	75081780	10417	24.27	7320	7390	7100	9460	5100	7280	7207.62	0.22	0	887	7553	7416	7313	7176	7073	7365	7125	63	2180	500	5090	10	1	12614560	904	40.51	1.79	12	0.08	177.00	3995.00	14100	20240229	-49.15	5900	20241206	21.53	14100	-49.15	20240229	5900	21.53	20241206	14100	-49.15	20240229	5900	21.53	20241206	2.26	N	311320	500	63 억		28091	N	N	0	N	00	N
56	20241220	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-50	5	-0.69	62562070	8681	20.23	7320	7390	7100	9460	5100	7280	7206.78	0.22	0	1113	7553	7416	7313	7176	7073	7365	7125	63	2180	500	5090	10	1	12614560	912	40.85	1.81	12	0.07	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	14100	-48.72	20240229	5900	22.54	20241206	14100	-48.72	20240229	5900	22.54	20241206	2.26	N	311320	500	63 억		28091	N	N	0	N	00	N
57	20241220	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	10	2	0.14	19674360	2691	6.27	7320	7390	7250	9460	5100	7280	7311.17	0.22	0	-1027	7553	7416	7313	7176	7073	7365	7125	63	2180	500	5090	10	1	12614560	920	41.19	1.82	12	0.02	177.00	3995.00	14100	20240229	-48.30	5900	20241206	23.56	14100	-48.30	20240229	5900	23.56	20241206	14100	-48.30	20240229	5900	23.56	20241206	2.26	N	311320	500	63 억		28091	N	N	0	N	00	N
58	20241219	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-300	5	-3.96	305536730	41806	57.06	7350	7450	7210	9850	5310	7580	7308.44	0.17	0	7039	8060	7820	7610	7370	7160	7940	7490	63	2270	500	5300	10	1	12614560	918	41.13	1.82	12	0.33	177.00	3995.00	14100	20240229	-48.37	5900	20241206	23.39	14100	-48.37	20240229	5900	23.39	20241206	14100	-48.37	20240229	5900	23.39	20241206	2.22	N	311320	500	63 억		21052	N	N	0	N	00	N
59	20241219	151131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-260	5	-3.43	297720730	40734	55.59	7350	7450	7210	9850	5310	7580	7308.90	0.17	0	7135	8060	7820	7610	7370	7160	7940	7490	63	2270	500	5300	10	1	12614560	923	41.36	1.83	12	0.32	177.00	3995.00	14100	20240229	-48.09	5900	20241206	24.07	14100	-48.09	20240229	5900	24.07	20241206	14100	-48.09	20240229	5900	24.07	20241206	2.22	N	311320	500	63 억		21052	N	N	0	N	00	N
60	20241219	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-230	5	-3.03	230744990	31545	43.05	7350	7450	7210	9850	5310	7580	7314.79	0.17	0	5321	8060	7820	7610	7370	7160	7940	7490	63	2270	500	5300	10	1	12614560	927	41.53	1.84	12	0.25	177.00	3995.00	14100	20240229	-47.87	5900	20241206	24.58	14100	-47.87	20240229	5900	24.58	20241206	14100	-47.87	20240229	5900	24.58	20241206	2.22	N	311320	500	63 억		21052	N	N	0	N	00	N
61	20241219	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-240	5	-3.17	215093500	29410	40.14	7350	7450	7210	9850	5310	7580	7313.62	0.17	0	4867	8060	7820	7610	7370	7160	7940	7490	63	2270	500	5300	10	1	12614560	926	41.47	1.84	12	0.23	177.00	3995.00	14100	20240229	-47.94	5900	20241206	24.41	14100	-47.94	20240229	5900	24.41	20241206	14100	-47.94	20240229	5900	24.41	20241206	2.22	N	311320	500	63 억		21052	N	N	0	N	00	N
62	20241219	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-290	5	-3.83	198102530	27088	36.97	7350	7450	7210	9850	5310	7580	7313.29	0.17	0	4716	8060	7820	7610	7370	7160	7940	7490	63	2270	500	5300	10	1	12614560	920	41.19	1.82	12	0.21	177.00	3995.00	14100	20240229	-48.30	5900	20241206	23.56	14100	-48.30	20240229	5900	23.56	20241206	14100	-48.30	20240229	5900	23.56	20241206	2.22	N	311320	500	63 억		21052	N	N	0	N	00	N
63	20241219	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-340	5	-4.49	163573140	22337	30.49	7350	7450	7210	9850	5310	7580	7322.97	0.17	0	4042	8060	7820	7610	7370	7160	7940	7490	63	2270	500	5300	10	1	12614560	913	40.90	1.81	12	0.18	177.00	3995.00	14100	20240229	-48.65	5900	20241206	22.71	14100	-48.65	20240229	5900	22.71	20241206	14100	-48.65	20240229	5900	22.71	20241206	2.22	N	311320	500	63 억		21052	N	N	0	N	00	N
64	20241219	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-140	5	-1.85	114389670	15589	21.28	7350	7450	7210	9850	5310	7580	7337.85	0.17	0	4633	8060	7820	7610	7370	7160	7940	7490	63	2270	500	5300	10	1	12614560	939	42.03	1.86	12	0.12	177.00	3995.00	14100	20240229	-47.23	5900	20241206	26.10	14100	-47.23	20240229	5900	26.10	20241206	14100	-47.23	20240229	5900	26.10	20241206	2.22	N	311320	500	63 억		21052	N	N	0	N	00	N
65	20241219	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-190	5	-2.51	56169580	7673	10.47	7350	7450	7210	9850	5310	7580	7320.42	0.17	0	2645	8060	7820	7610	7370	7160	7940	7490	63	2270	500	5300	10	1	12614560	932	41.75	1.85	12	0.06	177.00	3995.00	14100	20240229	-47.59	5900	20241206	25.25	14100	-47.59	20240229	5900	25.25	20241206	14100	-47.59	20240229	5900	25.25	20241206	2.22	N	311320	500	63 억		21052	N	N	0	N	00	N
66	20241218	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	40	2	0.53	552896480	72567	64.71	7540	7850	7400	9800	5280	7540	7619.14	0.21	0	-5264	8140	7840	7590	7290	7040	7715	7165	63	2260	500	5270	10	1	12614560	956	42.82	1.90	12	0.58	177.00	3995.00	14100	20240229	-46.24	5900	20241206	28.47	14100	-46.24	20240229	5900	28.47	20241206	14100	-46.24	20240229	5900	28.47	20241206	2.15	N	311320	500	63 억		26316	N	N	0	N	00	N
67	20241218	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	130	2	1.72	531473890	69745	62.19	7540	7850	7400	9800	5280	7540	7620.25	0.21	0	-5161	8140	7840	7590	7290	7040	7715	7165	63	2260	500	5270	10	1	12614560	968	43.33	1.92	12	0.55	177.00	3995.00	14100	20240229	-45.60	5900	20241206	30.00	14100	-45.60	20240229	5900	30.00	20241206	14100	-45.60	20240229	5900	30.00	20241206	2.15	N	311320	500	63 억		26316	N	N	0	N	00	N
68	20241218	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	80	2	1.06	491056580	64443	57.47	7540	7850	7400	9800	5280	7540	7620.02	0.21	0	-4286	8140	7840	7590	7290	7040	7715	7165	63	2260	500	5270	10	1	12614560	961	43.05	1.91	12	0.51	177.00	3995.00	14100	20240229	-45.96	5900	20241206	29.15	14100	-45.96	20240229	5900	29.15	20241206	14100	-45.96	20240229	5900	29.15	20241206	2.15	N	311320	500	63 억		26316	N	N	0	N	00	N
69	20241218	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	90	2	1.19	472115550	61952	55.24	7540	7850	7400	9800	5280	7540	7620.67	0.21	0	-3657	8140	7840	7590	7290	7040	7715	7165	63	2260	500	5270	10	1	12614560	962	43.11	1.91	12	0.49	177.00	3995.00	14100	20240229	-45.89	5900	20241206	29.32	14100	-45.89	20240229	5900	29.32	20241206	14100	-45.89	20240229	5900	29.32	20241206	2.15	N	311320	500	63 억		26316	N	N	0	N	00	N
70	20241218	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	210	2	2.79	331142190	43382	38.69	7540	7850	7400	9800	5280	7540	7633.18	0.21	0	-3600	8140	7840	7590	7290	7040	7715	7165	63	2260	500	5270	10	1	12614560	978	43.79	1.94	12	0.34	177.00	3995.00	14100	20240229	-45.04	5900	20241206	31.36	14100	-45.04	20240229	5900	31.36	20241206	14100	-45.04	20240229	5900	31.36	20241206	2.15	N	311320	500	63 억		26316	N	N	0	N	00	N
71	20241218	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	160	2	2.12	196901290	26057	23.24	7540	7750	7400	9800	5280	7540	7556.56	0.21	0	-1210	8140	7840	7590	7290	7040	7715	7165	63	2260	500	5270	10	1	12614560	971	43.50	1.93	12	0.21	177.00	3995.00	14100	20240229	-45.39	5900	20241206	30.51	14100	-45.39	20240229	5900	30.51	20241206	14100	-45.39	20240229	5900	30.51	20241206	2.15	N	311320	500	63 억		26316	N	N	0	N	00	N
72	20241218	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-10	5	-0.13	113600900	15139	13.50	7540	7650	7400	9800	5280	7540	7503.85	0.21	0	-644	8140	7840	7590	7290	7040	7715	7165	63	2260	500	5270	10	1	12614560	950	42.54	1.88	12	0.12	177.00	3995.00	14100	20240229	-46.60	5900	20241206	27.63	14100	-46.60	20240229	5900	27.63	20241206	14100	-46.60	20240229	5900	27.63	20241206	2.15	N	311320	500	63 억		26316	N	N	0	N	00	N
73	20241218	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-10	5	-0.13	17583220	2340	2.09	7540	7550	7480	9800	5280	7540	7514.14	0.21	0	-152	8140	7840	7590	7290	7040	7715	7165	63	2260	500	5270	10	1	12614560	950	42.54	1.88	12	0.02	177.00	3995.00	14100	20240229	-46.60	5900	20241206	27.63	14100	-46.60	20240229	5900	27.63	20241206	14100	-46.60	20240229	5900	27.63	20241206	2.15	N	311320	500	63 억		26316	N	N	0	N	00	N
74	20241217	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-350	5	-4.44	846563500	111933	61.16	7880	7890	7340	10250	5530	7890	7561.74	0.18	0	3647	8710	8300	8060	7650	7410	8180	7530	63	2360	500	5520	10	1	12614560	951	42.60	1.89	12	0.89	177.00	3995.00	14100	20240229	-46.52	5900	20241206	27.80	14100	-46.52	20240229	5900	27.80	20241206	14100	-46.52	20240229	5900	27.80	20241206	1.95	N	311320	500	63 억		22738	N	N	0	N	00	N
75	20241217	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-380	5	-4.82	822046600	108676	59.38	7880	7890	7340	10250	5530	7890	7562.69	0.18	0	3810	8710	8300	8060	7650	7410	8180	7530	63	2360	500	5520	10	1	12614560	947	42.43	1.88	12	0.86	177.00	3995.00	14100	20240229	-46.74	5900	20241206	27.29	14100	-46.74	20240229	5900	27.29	20241206	14100	-46.74	20240229	5900	27.29	20241206	1.95	N	311320	500	63 억		22738	N	N	0	N	00	N
76	20241217	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-410	5	-5.20	792141960	104687	57.20	7880	7890	7340	10250	5530	7890	7565.21	0.18	0	4509	8710	8300	8060	7650	7410	8180	7530	63	2360	500	5520	10	1	12614560	944	42.26	1.87	12	0.83	177.00	3995.00	14100	20240229	-46.95	5900	20241206	26.78	14100	-46.95	20240229	5900	26.78	20241206	14100	-46.95	20240229	5900	26.78	20241206	1.95	N	311320	500	63 억		22738	N	N	0	N	00	N
77	20241217	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-420	5	-5.32	749110860	98917	54.05	7880	7890	7340	10250	5530	7890	7571.52	0.18	0	6593	8710	8300	8060	7650	7410	8180	7530	63	2360	500	5520	10	1	12614560	942	42.20	1.87	12	0.78	177.00	3995.00	14100	20240229	-47.02	5900	20241206	26.61	14100	-47.02	20240229	5900	26.61	20241206	14100	-47.02	20240229	5900	26.61	20241206	1.95	N	311320	500	63 억		22738	N	N	0	N	00	N
78	20241217	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-440	5	-5.58	593196730	77919	42.58	7880	7890	7440	10250	5530	7890	7611.20	0.18	0	4715	8710	8300	8060	7650	7410	8180	7530	63	2360	500	5520	10	1	12614560	940	42.09	1.86	12	0.62	177.00	3995.00	14100	20240229	-47.16	5900	20241206	26.27	14100	-47.16	20240229	5900	26.27	20241206	14100	-47.16	20240229	5900	26.27	20241206	1.95	N	311320	500	63 억		22738	N	N	0	N	00	N
79	20241217	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-360	5	-4.56	425950210	55697	30.43	7880	7890	7490	10250	5530	7890	7645.44	0.18	0	-3352	8710	8300	8060	7650	7410	8180	7530	63	2360	500	5520	10	1	12614560	950	42.54	1.88	12	0.44	177.00	3995.00	14100	20240229	-46.60	5900	20241206	27.63	14100	-46.60	20240229	5900	27.63	20241206	14100	-46.60	20240229	5900	27.63	20241206	1.95	N	311320	500	63 억		22738	N	N	0	N	00	N
80	20241217	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	-190	5	-2.41	318801230	41671	22.77	7880	7890	7490	10250	5530	7890	7647.52	0.18	0	-3526	8710	8300	8060	7650	7410	8180	7530	63	2360	500	5520	10	1	12614560	971	43.50	1.93	12	0.33	177.00	3995.00	14100	20240229	-45.39	5900	20241206	30.51	14100	-45.39	20240229	5900	30.51	20241206	14100	-45.39	20240229	5900	30.51	20241206	1.95	N	311320	500	63 억		22738	N	N	0	N	00	N
81	20241217	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-140	5	-1.77	62384600	7978	4.36	7880	7890	7750	10250	5530	7890	7814.87	0.18	0	-1894	8710	8300	8060	7650	7410	8180	7530	63	2360	500	5520	10	1	12614560	978	43.79	1.94	12	0.06	177.00	3995.00	14100	20240229	-45.04	5900	20241206	31.36	14100	-45.04	20240229	5900	31.36	20241206	14100	-45.04	20240229	5900	31.36	20241206	1.95	N	311320	500	63 억		22738	N	N	0	N	00	N
82	20241216	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-740	5	-8.57	1448327260	180627	37.34	8300	8470	7820	11210	6050	8630	8001.53	0.30	0	-15939	9736	9182	8326	7772	6916	9460	8050	63	2580	500	6040	10	1	12614560	995	44.58	1.97	12	1.43	177.00	3995.00	14100	20240229	-44.04	5900	20241206	33.73	14100	-44.04	20240229	5900	33.73	20241206	14100	-44.04	20240229	5900	33.73	20241206	1.96	N	311320	500	63 억		38440	N	N	0	N	00	N
83	20241216	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-760	5	-8.81	1405912310	175248	36.23	8300	8470	7820	11210	6050	8630	8005.17	0.30	0	-15447	9736	9182	8326	7772	6916	9460	8050	63	2580	500	6040	10	1	12614560	993	44.46	1.97	12	1.39	177.00	3995.00	14100	20240229	-44.18	5900	20241206	33.39	14100	-44.18	20240229	5900	33.39	20241206	14100	-44.18	20240229	5900	33.39	20241206	1.96	N	311320	500	63 억		38440	N	N	0	N	00	N
84	20241216	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-670	5	-7.76	1317090820	163978	33.90	8300	8470	7820	11210	6050	8630	8013.95	0.30	0	-13400	9736	9182	8326	7772	6916	9460	8050	63	2580	500	6040	10	1	12614560	1004	44.97	1.99	12	1.30	177.00	3995.00	14100	20240229	-43.55	5900	20241206	34.92	14100	-43.55	20240229	5900	34.92	20241206	14100	-43.55	20240229	5900	34.92	20241206	1.96	N	311320	500	63 억		38440	N	N	0	N	00	N
85	20241216	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-700	5	-8.11	1283626600	159768	33.03	8300	8470	7820	11210	6050	8630	8015.72	0.30	0	-12413	9736	9182	8326	7772	6916	9460	8050	63	2580	500	6040	10	1	12614560	1000	44.80	1.98	12	1.27	177.00	3995.00	14100	20240229	-43.76	5900	20241206	34.41	14100	-43.76	20240229	5900	34.41	20241206	14100	-43.76	20240229	5900	34.41	20241206	1.96	N	311320	500	63 억		38440	N	N	0	N	00	N
86	20241216	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-620	5	-7.18	1191092220	148112	30.62	8300	8470	7820	11210	6050	8630	8021.98	0.30	0	-10062	9736	9182	8326	7772	6916	9460	8050	63	2580	500	6040	10	1	12614560	1010	45.25	2.01	12	1.17	177.00	3995.00	14100	20240229	-43.19	5900	20241206	35.76	14100	-43.19	20240229	5900	35.76	20241206	14100	-43.19	20240229	5900	35.76	20241206	1.96	N	311320	500	63 억		38440	N	N	0	N	00	N
87	20241216	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-720	5	-8.34	1129259230	140327	29.01	8300	8470	7820	11210	6050	8630	8026.54	0.30	0	-9025	9736	9182	8326	7772	6916	9460	8050	63	2580	500	6040	10	1	12614560	998	44.69	1.98	12	1.11	177.00	3995.00	14100	20240229	-43.90	5900	20241206	34.07	14100	-43.90	20240229	5900	34.07	20241206	14100	-43.90	20240229	5900	34.07	20241206	1.96	N	311320	500	63 억		38440	N	N	0	N	00	N
88	20241216	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-580	5	-6.72	936214950	115941	23.97	8300	8470	7820	11210	6050	8630	8050.76	0.30	0	-8922	9736	9182	8326	7772	6916	9460	8050	63	2580	500	6040	10	1	12614560	1015	45.48	2.02	12	0.92	177.00	3995.00	14100	20240229	-42.91	5900	20241206	36.44	14100	-42.91	20240229	5900	36.44	20241206	14100	-42.91	20240229	5900	36.44	20241206	1.96	N	311320	500	63 억		38440	N	N	0	N	00	N
89	20241216	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-660	5	-7.65	579762440	71225	14.73	8300	8470	7870	11210	6050	8630	8104.16	0.30	0	8743	9736	9182	8326	7772	6916	9460	8050	63	2580	500	6040	10	1	12614560	1005	45.03	1.99	12	0.56	177.00	3995.00	14100	20240229	-43.48	5900	20241206	35.08	14100	-43.48	20240229	5900	35.08	20241206	14100	-43.48	20240229	5900	35.08	20241206	1.96	N	311320	500	63 억		38440	N	N	0	N	00	N
90	20241213	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	970	2	12.66	3995931600	480573	366.67	7700	8880	7470	9950	5370	7660	8314.68	0.19	0	15019	8420	8040	7590	7210	6760	7815	6985	63	2290	500	5360	10	1	12614560	1089	48.76	2.16	12	3.81	177.00	3995.00	14100	20240229	-38.79	5900	20241206	46.27	14100	-38.79	20240229	5900	46.27	20241206	14100	-38.79	20240229	5900	46.27	20241206	1.75	N	311320	500	63 억		23379	N	N	0	N	00	N
91	20241213	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	1010	2	13.19	3844511380	462982	353.25	7700	8880	7470	9950	5370	7660	8303.80	0.19	0	14640	8420	8040	7590	7210	6760	7815	6985	63	2290	500	5360	10	1	12614560	1094	48.98	2.17	12	3.67	177.00	3995.00	14100	20240229	-38.51	5900	20241206	46.95	14100	-38.51	20240229	5900	46.95	20241206	14100	-38.51	20240229	5900	46.95	20241206	1.75	N	311320	500	63 억		23379	N	N	0	N	00	N
92	20241213	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	620	2	8.09	3079868850	373213	284.75	7700	8880	7470	9950	5370	7660	8252.31	0.19	0	10634	8420	8040	7590	7210	6760	7815	6985	63	2290	500	5360	10	1	12614560	1044	46.78	2.07	12	2.96	177.00	3995.00	14100	20240229	-41.28	5900	20241206	40.34	14100	-41.28	20240229	5900	40.34	20241206	14100	-41.28	20240229	5900	40.34	20241206	1.75	N	311320	500	63 억		23379	N	N	0	N	00	N
93	20241213	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	460	2	6.01	1268079010	159094	121.39	7700	8290	7470	9950	5370	7660	7970.63	0.19	0	9579	8420	8040	7590	7210	6760	7815	6985	63	2290	500	5360	10	1	12614560	1024	45.88	2.03	12	1.26	177.00	3995.00	14100	20240229	-42.41	5900	20241206	37.63	14100	-42.41	20240229	5900	37.63	20241206	14100	-42.41	20240229	5900	37.63	20241206	1.75	N	311320	500	63 억		23379	N	N	0	N	00	N
94	20241213	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	390	2	5.09	922816590	116905	89.20	7700	8190	7470	9950	5370	7660	7893.73	0.19	0	2478	8420	8040	7590	7210	6760	7815	6985	63	2290	500	5360	10	1	12614560	1015	45.48	2.02	12	0.93	177.00	3995.00	14100	20240229	-42.91	5900	20241206	36.44	14100	-42.91	20240229	5900	36.44	20241206	14100	-42.91	20240229	5900	36.44	20241206	1.75	N	311320	500	63 억		23379	N	N	0	N	00	N
95	20241213	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	130	2	1.70	276341200	36165	27.59	7700	7820	7470	9950	5370	7660	7641.12	0.19	0	-5688	8420	8040	7590	7210	6760	7815	6985	63	2290	500	5360	10	1	12614560	983	44.01	1.95	12	0.29	177.00	3995.00	14100	20240229	-44.75	5900	20241206	32.03	14100	-44.75	20240229	5900	32.03	20241206	14100	-44.75	20240229	5900	32.03	20241206	1.75	N	311320	500	63 억		23379	N	N	0	N	00	N
96	20241213	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-140	5	-1.83	217178330	28439	21.70	7700	7820	7470	9950	5370	7660	7636.64	0.19	0	-7669	8420	8040	7590	7210	6760	7815	6985	63	2290	500	5360	10	1	12614560	949	42.49	1.88	12	0.23	177.00	3995.00	14100	20240229	-46.67	5900	20241206	27.46	14100	-46.67	20240229	5900	27.46	20241206	14100	-46.67	20240229	5900	27.46	20241206	1.75	N	311320	500	63 억		23379	N	N	0	N	00	N
97	20241213	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-20	5	-0.26	126749500	16437	12.54	7700	7820	7570	9950	5370	7660	7711.23	0.19	0	-4826	8420	8040	7590	7210	6760	7815	6985	63	2290	500	5360	10	1	12614560	964	43.16	1.91	12	0.13	177.00	3995.00	14100	20240229	-45.82	5900	20241206	29.49	14100	-45.82	20240229	5900	29.49	20241206	14100	-45.82	20240229	5900	29.49	20241206	1.75	N	311320	500	63 억		23379	N	N	0	N	00	N
98	20241212	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	180	2	2.41	985289300	129103	43.76	7690	7970	7140	9720	5240	7480	7631.79	0.12	0	8070	8620	8050	7730	7160	6840	7890	7000	63	2240	500	5230	10	1	12614560	966	43.28	1.92	12	1.02	177.00	3995.00	14100	20240229	-45.67	5900	20241206	29.83	14100	-45.67	20240229	5900	29.83	20241206	14100	-45.67	20240229	5900	29.83	20241206	1.59	N	311320	500	63 억		15343	N	N	0	N	00	N
99	20241212	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	320	2	4.28	882652240	115862	39.27	7690	7970	7140	9720	5240	7480	7618.14	0.12	0	9359	8620	8050	7730	7160	6840	7890	7000	63	2240	500	5230	10	1	12614560	984	44.07	1.95	12	0.92	177.00	3995.00	14100	20240229	-44.68	5900	20241206	32.20	14100	-44.68	20240229	5900	32.20	20241206	14100	-44.68	20240229	5900	32.20	20241206	1.59	N	311320	500	63 억		15343	N	N	0	N	00	N
100	20241212	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	150	2	2.01	815509230	107140	36.32	7690	7970	7140	9720	5240	7480	7611.62	0.12	0	9100	8620	8050	7730	7160	6840	7890	7000	63	2240	500	5230	10	1	12614560	962	43.11	1.91	12	0.85	177.00	3995.00	14100	20240229	-45.89	5900	20241206	29.32	14100	-45.89	20240229	5900	29.32	20241206	14100	-45.89	20240229	5900	29.32	20241206	1.59	N	311320	500	63 억		15343	N	N	0	N	00	N
101	20241212	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	120	2	1.60	774903180	101805	34.51	7690	7970	7140	9720	5240	7480	7611.64	0.12	0	10899	8620	8050	7730	7160	6840	7890	7000	63	2240	500	5230	10	1	12614560	959	42.94	1.90	12	0.81	177.00	3995.00	14100	20240229	-46.10	5900	20241206	28.81	14100	-46.10	20240229	5900	28.81	20241206	14100	-46.10	20240229	5900	28.81	20241206	1.59	N	311320	500	63 억		15343	N	N	0	N	00	N
102	20241212	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-120	5	-1.60	700249170	91854	31.14	7690	7970	7140	9720	5240	7480	7623.50	0.12	0	9000	8620	8050	7730	7160	6840	7890	7000	63	2240	500	5230	10	1	12614560	928	41.58	1.84	12	0.73	177.00	3995.00	14100	20240229	-47.80	5900	20241206	24.75	14100	-47.80	20240229	5900	24.75	20241206	14100	-47.80	20240229	5900	24.75	20241206	1.59	N	311320	500	63 억		15343	N	N	0	N	00	N
103	20241212	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	140	2	1.87	535416030	69485	23.55	7690	7970	7490	9720	5240	7480	7705.49	0.12	0	1941	8620	8050	7730	7160	6840	7890	7000	63	2240	500	5230	10	1	12614560	961	43.05	1.91	12	0.55	177.00	3995.00	14100	20240229	-45.96	5900	20241206	29.15	14100	-45.96	20240229	5900	29.15	20241206	14100	-45.96	20240229	5900	29.15	20241206	1.59	N	311320	500	63 억		15343	N	N	0	N	00	N
104	20241212	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	50	2	0.67	501861080	65070	22.06	7690	7970	7490	9720	5240	7480	7712.64	0.12	0	1733	8620	8050	7730	7160	6840	7890	7000	63	2240	500	5230	10	1	12614560	950	42.54	1.88	12	0.52	177.00	3995.00	14100	20240229	-46.60	5900	20241206	27.63	14100	-46.60	20240229	5900	27.63	20241206	14100	-46.60	20240229	5900	27.63	20241206	1.59	N	311320	500	63 억		15343	N	N	0	N	00	N
105	20241212	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	220	2	2.94	254272870	32562	11.04	7690	7970	7600	9720	5240	7480	7808.89	0.12	0	7279	8620	8050	7730	7160	6840	7890	7000	63	2240	500	5230	10	1	12614560	971	43.50	1.93	12	0.26	177.00	3995.00	14100	20240229	-45.39	5900	20241206	30.51	14100	-45.39	20240229	5900	30.51	20241206	14100	-45.39	20240229	5900	30.51	20241206	1.59	N	311320	500	63 억		15343	N	N	0	N	00	N
106	20241211	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	80	2	1.08	2293379570	293122	66.89	7990	8300	7410	9620	5180	7400	7830.87	0.12	0	-45	8400	7900	6900	6400	5400	8150	6650	63	2220	500	5180	10	1	12614560	944	42.26	1.87	12	2.32	177.00	3995.00	14100	20240229	-46.95	5900	20241206	26.78	14100	-46.95	20240229	5900	26.78	20241206	14100	-46.95	20240229	5900	26.78	20241206	1.60	N	311320	500	63 억		15610	N	N	0	N	00	N
107	20241211	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	290	2	3.92	2178093860	277824	63.39	7990	8300	7410	9620	5180	7400	7839.83	0.12	0	-594	8400	7900	6900	6400	5400	8150	6650	63	2220	500	5180	10	1	12614560	970	43.45	1.92	12	2.20	177.00	3995.00	14100	20240229	-45.46	5900	20241206	30.34	14100	-45.46	20240229	5900	30.34	20241206	14100	-45.46	20240229	5900	30.34	20241206	1.60	N	311320	500	63 억		15610	N	N	0	N	00	N
108	20241211	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	220	2	2.97	2035730910	259323	59.17	7990	8300	7410	9620	5180	7400	7850.17	0.12	0	-6413	8400	7900	6900	6400	5400	8150	6650	63	2220	500	5180	10	1	12614560	961	43.05	1.91	12	2.06	177.00	3995.00	14100	20240229	-45.96	5900	20241206	29.15	14100	-45.96	20240229	5900	29.15	20241206	14100	-45.96	20240229	5900	29.15	20241206	1.60	N	311320	500	63 억		15610	N	N	0	N	00	N
109	20241211	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	150	2	2.03	1979651920	251919	57.48	7990	8300	7410	9620	5180	7400	7858.29	0.12	0	-6901	8400	7900	6900	6400	5400	8150	6650	63	2220	500	5180	10	1	12614560	952	42.66	1.89	12	2.00	177.00	3995.00	14100	20240229	-46.45	5900	20241206	27.97	14100	-46.45	20240229	5900	27.97	20241206	14100	-46.45	20240229	5900	27.97	20241206	1.60	N	311320	500	63 억		15610	N	N	0	N	00	N
110	20241211	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	300	2	4.05	1874721810	238017	54.31	7990	8300	7500	9620	5180	7400	7876.42	0.12	0	-7101	8400	7900	6900	6400	5400	8150	6650	63	2220	500	5180	10	1	12614560	971	43.50	1.93	12	1.89	177.00	3995.00	14100	20240229	-45.39	5900	20241206	30.51	14100	-45.39	20240229	5900	30.51	20241206	14100	-45.39	20240229	5900	30.51	20241206	1.60	N	311320	500	63 억		15610	N	N	0	N	00	N
111	20241211	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	170	2	2.30	1810569180	229649	52.40	7990	8300	7500	9620	5180	7400	7884.07	0.12	0	-4867	8400	7900	6900	6400	5400	8150	6650	63	2220	500	5180	10	1	12614560	955	42.77	1.89	12	1.82	177.00	3995.00	14100	20240229	-46.31	5900	20241206	28.31	14100	-46.31	20240229	5900	28.31	20241206	14100	-46.31	20240229	5900	28.31	20241206	1.60	N	311320	500	63 억		15610	N	N	0	N	00	N
112	20241211	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	430	2	5.81	1514165040	190782	43.53	7990	8300	7550	9620	5180	7400	7936.62	0.12	0	-1080	8400	7900	6900	6400	5400	8150	6650	63	2220	500	5180	10	1	12614560	988	44.24	1.96	12	1.51	177.00	3995.00	14100	20240229	-44.47	5900	20241206	32.71	14100	-44.47	20240229	5900	32.71	20241206	14100	-44.47	20240229	5900	32.71	20241206	1.60	N	311320	500	63 억		15610	N	N	0	N	00	N
113	20241211	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	560	2	7.57	1087774340	136380	31.12	7990	8300	7550	9620	5180	7400	7976.05	0.12	0	-702	8400	7900	6900	6400	5400	8150	6650	63	2220	500	5180	10	1	12614560	1004	44.97	1.99	12	1.08	177.00	3995.00	14100	20240229	-43.55	5900	20241206	34.92	14100	-43.55	20240229	5900	34.92	20241206	14100	-43.55	20240229	5900	34.92	20241206	1.60	N	311320	500	63 억		15610	N	N	0	N	00	N
114	20241210	161105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7400	1490	2	25.21	3059370050	432142	1522.32	5900	7400	5900	7680	4140	5910	7078.93	0.11	0	435	6196	6052	5976	5832	5756	6015	5795	63	1770	500	4130	10	1	12614560	933	41.81	1.85	12	3.43	177.00	3995.00	14100	20240229	-47.52	5900	20241210	25.42	14100	-47.52	20240229	5900	25.42	20241210	14100	-47.52	20240229	5900	25.42	20241210	1.62	N	311320	500	63 억		13639	N	N	0	N	00	N
115	20241210	151107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7260	1350	2	22.84	2847335440	403270	1420.62	5900	7380	5900	7680	4140	5910	7060.62	0.11	0	3248	6196	6052	5976	5832	5756	6015	5795	63	1770	500	4130	10	1	12614560	916	41.02	1.82	12	3.20	177.00	3995.00	14100	20240229	-48.51	5900	20241210	23.05	14100	-48.51	20240229	5900	23.05	20241210	14100	-48.51	20240229	5900	23.05	20241210	1.62	N	311320	500	63 억		13639	N	N	0	N	00	N
116	20241210	141107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7200	1290	2	21.83	2631477750	373256	1314.88	5900	7380	5900	7680	4140	5910	7050.06	0.11	0	10323	6196	6052	5976	5832	5756	6015	5795	63	1770	500	4130	10	1	12614560	908	40.68	1.80	12	2.96	177.00	3995.00	14100	20240229	-48.94	5900	20241210	22.03	14100	-48.94	20240229	5900	22.03	20241210	14100	-48.94	20240229	5900	22.03	20241210	1.62	N	311320	500	63 억		13639	N	N	0	N	00	N
117	20241210	131109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6950	1040	2	17.60	2491087270	353186	1244.18	5900	7380	5900	7680	4140	5910	7053.19	0.11	0	4579	6196	6052	5976	5832	5756	6015	5795	63	1770	500	4130	10	1	12614560	877	39.27	1.74	12	2.80	177.00	3995.00	14100	20240229	-50.71	5900	20241210	17.80	14100	-50.71	20240229	5900	17.80	20241210	14100	-50.71	20240229	5900	17.80	20241210	1.62	N	311320	500	63 억		13639	N	N	0	N	00	N
118	20241210	121107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6880	970	2	16.41	2243795220	318321	1121.36	5900	7380	5900	7680	4140	5910	7048.84	0.11	0	4013	6196	6052	5976	5832	5756	6015	5795	63	1770	500	4130	10	1	12614560	868	38.87	1.72	12	2.52	177.00	3995.00	14100	20240229	-51.21	5900	20241210	16.61	14100	-51.21	20240229	5900	16.61	20241210	14100	-51.21	20240229	5900	16.61	20241210	1.62	N	311320	500	63 억		13639	N	N	0	N	00	N
119	20241210	111107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7360	1450	2	24.53	1833600080	261518	921.26	5900	7380	5900	7680	4140	5910	7011.37	0.11	0	10308	6196	6052	5976	5832	5756	6015	5795	63	1770	500	4130	10	1	12614560	928	41.58	1.84	12	2.07	177.00	3995.00	14100	20240229	-47.80	5900	20241210	24.75	14100	-47.80	20240229	5900	24.75	20241210	14100	-47.80	20240229	5900	24.75	20241210	1.62	N	311320	500	63 억		13639	N	N	0	N	00	N
120	20241210	101107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6780	870	2	14.72	1211104010	174313	614.06	5900	7300	5900	7680	4140	5910	6947.87	0.11	0	2424	6196	6052	5976	5832	5756	6015	5795	63	1770	500	4130	10	1	12614560	855	38.31	1.70	12	1.38	177.00	3995.00	14100	20240229	-51.91	5900	20241210	14.92	14100	-51.91	20240229	5900	14.92	20241210	14100	-51.91	20240229	5900	14.92	20241210	1.62	N	311320	500	63 억		13639	N	N	0	N	00	N
121	20241210	091114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6010	100	2	1.69	5795220	973	3.43	5900	6040	5900	7680	4140	5910	5956.03	0.11	0	351	6196	6052	5976	5832	5756	6015	5795	63	1770	500	4130	10	1	12614560	758	33.95	1.50	12	0.01	177.00	3995.00	14100	20240229	-57.38	5900	20241210	1.86	14100	-57.38	20240229	5900	1.86	20241210	14100	-57.38	20240229	5900	1.86	20241210	1.62	N	311320	500	63 억		13639	N	N	0	N	00	N
122	20241209	161104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5910	-440	5	-6.93	167406240	27987	91.12	6100	6120	5900	8250	4450	6350	5981.57	0.14	0	-4379	6650	6500	6200	6050	5750	6575	6125	63	1900	500	4440	10	1	12614560	746	33.39	1.48	12	0.22	177.00	3995.00	14100	20240229	-58.09	5900	20241209	0.17	14100	-58.09	20240229	5900	0.17	20241209	14100	-58.09	20240229	5900	0.17	20241209	1.65	N	311320	500	63 억		18112	N	N	0	N	00	N
123	20241209	151105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5920	-430	5	-6.77	145997680	24367	79.34	6100	6120	5900	8250	4450	6350	5991.61	0.14	0	-4277	6650	6500	6200	6050	5750	6575	6125	63	1900	500	4440	10	1	12614560	747	33.45	1.48	12	0.19	177.00	3995.00	14100	20240229	-58.01	5900	20241209	0.34	14100	-58.01	20240229	5900	0.34	20241209	14100	-58.01	20240229	5900	0.34	20241209	1.65	N	311320	500	63 억		18112	N	N	0	N	00	N
124	20241209	141105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5950	-400	5	-6.30	129283000	21551	70.17	6100	6120	5900	8250	4450	6350	5998.93	0.14	0	-4007	6650	6500	6200	6050	5750	6575	6125	63	1900	500	4440	10	1	12614560	751	33.62	1.49	12	0.17	177.00	3995.00	14100	20240229	-57.80	5900	20241209	0.85	14100	-57.80	20240229	5900	0.85	20241209	14100	-57.80	20240229	5900	0.85	20241209	1.65	N	311320	500	63 억		18112	N	N	0	N	00	N
125	20241209	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-420	5	-6.61	100049950	16616	54.10	6100	6120	5930	8250	4450	6350	6021.30	0.14	0	-3381	6650	6500	6200	6050	5750	6575	6125	63	1900	500	4440	10	1	12614560	748	33.50	1.48	12	0.13	177.00	3995.00	14100	20240229	-57.94	5900	20241206	0.51	14100	-57.94	20240229	5900	0.51	20241206	14100	-57.94	20240229	5900	0.51	20241206	1.65	N	311320	500	63 억		18112	N	N	0	N	00	N
126	20241209	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-410	5	-6.46	90281620	14972	48.75	6100	6120	5940	8250	4450	6350	6030.03	0.14	0	-3363	6650	6500	6200	6050	5750	6575	6125	63	1900	500	4440	10	1	12614560	749	33.56	1.49	12	0.12	177.00	3995.00	14100	20240229	-57.87	5900	20241206	0.68	14100	-57.87	20240229	5900	0.68	20241206	14100	-57.87	20240229	5900	0.68	20241206	1.65	N	311320	500	63 억		18112	N	N	0	N	00	N
127	20241209	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-310	5	-4.88	67117460	11100	36.14	6100	6120	5950	8250	4450	6350	6046.62	0.14	0	-2202	6650	6500	6200	6050	5750	6575	6125	63	1900	500	4440	10	1	12614560	762	34.12	1.51	12	0.09	177.00	3995.00	14100	20240229	-57.16	5900	20241206	2.37	14100	-57.16	20240229	5900	2.37	20241206	14100	-57.16	20240229	5900	2.37	20241206	1.65	N	311320	500	63 억		18112	N	N	0	N	00	N
128	20241209	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-290	5	-4.57	53216230	8803	28.66	6100	6120	5950	8250	4450	6350	6045.24	0.14	0	-505	6650	6500	6200	6050	5750	6575	6125	63	1900	500	4440	10	1	12614560	764	34.24	1.52	12	0.07	177.00	3995.00	14100	20240229	-57.02	5900	20241206	2.71	14100	-57.02	20240229	5900	2.71	20241206	14100	-57.02	20240229	5900	2.71	20241206	1.65	N	311320	500	63 억		18112	N	N	0	N	00	N
129	20241209	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-320	5	-5.04	18424660	3033	9.88	6100	6110	6030	8250	4450	6350	6074.73	0.14	0	-500	6650	6500	6200	6050	5750	6575	6125	63	1900	500	4440	10	1	12614560	761	34.07	1.51	12	0.02	177.00	3995.00	14100	20240229	-57.23	5900	20241206	2.20	14100	-57.23	20240229	5900	2.20	20241206	14100	-57.23	20240229	5900	2.20	20241206	1.65	N	311320	500	63 억		18112	N	N	0	N	00	N
130	20241206	161055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6350	180	2	2.92	185368200	30619	229.51	6170	6350	5900	8020	4320	6170	6054.03	0.20	0	-6672	6330	6250	6210	6130	6090	6230	6110	63	1850	500	4310	10	1	12614560	801	35.88	1.59	12	0.24	177.00	3995.00	14100	20240229	-54.96	5900	20241206	7.63	14100	-54.96	20240229	5900	7.63	20241206	14100	-54.96	20240229	5900	7.63	20241206	1.65	N	311320	500	63 억		24751	N	N	0	N	00	N
131	20241206	151059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6100	-70	5	-1.13	157948900	26301	197.14	6170	6210	5900	8020	4320	6170	6005.43	0.20	0	-6662	6330	6250	6210	6130	6090	6230	6110	63	1850	500	4310	10	1	12614560	769	34.46	1.53	12	0.21	177.00	3995.00	14100	20240229	-56.74	5900	20241206	3.39	14100	-56.74	20240229	5900	3.39	20241206	14100	-56.74	20240229	5900	3.39	20241206	1.65	N	311320	500	63 억		24751	N	N	0	N	00	N
132	20241206	141057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6050	-120	5	-1.94	140256330	23382	175.26	6170	6210	5900	8020	4320	6170	5998.47	0.20	0	-6729	6330	6250	6210	6130	6090	6230	6110	63	1850	500	4310	10	1	12614560	763	34.18	1.51	12	0.19	177.00	3995.00	14100	20240229	-57.09	5900	20241206	2.54	14100	-57.09	20240229	5900	2.54	20241206	14100	-57.09	20240229	5900	2.54	20241206	1.65	N	311320	500	63 억		24751	N	N	0	N	00	N
133	20241206	131057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5950	-220	5	-3.57	128731680	21451	160.79	6170	6210	5900	8020	4320	6170	6001.20	0.20	0	-6484	6330	6250	6210	6130	6090	6230	6110	63	1850	500	4310	10	1	12614560	751	33.62	1.49	12	0.17	177.00	3995.00	14100	20240229	-57.80	5900	20241206	0.85	14100	-57.80	20240229	5900	0.85	20241206	14100	-57.80	20240229	5900	0.85	20241206	1.65	N	311320	500	63 억		24751	N	N	0	N	00	N
134	20241206	121050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6060	-110	5	-1.78	109032610	18143	135.99	6170	6210	5900	8020	4320	6170	6009.62	0.20	0	-5053	6330	6250	6210	6130	6090	6230	6110	63	1850	500	4310	10	1	12614560	764	34.24	1.52	12	0.14	177.00	3995.00	14100	20240229	-57.02	5900	20241206	2.71	14100	-57.02	20240229	5900	2.71	20241206	14100	-57.02	20240229	5900	2.71	20241206	1.65	N	311320	500	63 억		24751	N	N	0	N	00	N
135	20241206	111048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6100	-70	5	-1.13	89120600	14820	111.09	6170	6210	5900	8020	4320	6170	6013.54	0.20	0	-5196	6330	6250	6210	6130	6090	6230	6110	63	1850	500	4310	10	1	12614560	769	34.46	1.53	12	0.12	177.00	3995.00	14100	20240229	-56.74	5900	20241206	3.39	14100	-56.74	20240229	5900	3.39	20241206	14100	-56.74	20240229	5900	3.39	20241206	1.65	N	311320	500	63 억		24751	N	N	0	N	00	N
136	20241206	101047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6030	-140	5	-2.27	48804690	8078	60.55	6170	6210	5980	8020	4320	6170	6041.68	0.20	0	-3656	6330	6250	6210	6130	6090	6230	6110	63	1850	500	4310	10	1	12614560	761	34.07	1.51	12	0.06	177.00	3995.00	14100	20240229	-57.23	5980	20241206	0.84	14100	-57.23	20240229	5980	0.84	20241206	14100	-57.23	20240229	5980	0.84	20241206	1.65	N	311320	500	63 억		24751	N	N	0	N	00	N
137	20241206	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	0	3	0.00	5375170	873	6.54	6170	6210	6060	8020	4320	6170	6157.12	0.20	0	134	6330	6250	6210	6130	6090	6230	6110	63	1850	500	4310	10	1	12614560	778	34.86	1.54	12	0.01	177.00	3995.00	14100	20240229	-56.24	5980	20241113	3.18	14100	-56.24	20240229	5980	3.18	20241113	14100	-56.24	20240229	5980	3.18	20241113	1.65	N	311320	500	63 억		24751	N	N	0	N	00	N
138	20241205	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-80	5	-1.28	82378110	13269	105.31	6250	6290	6170	8120	4380	6250	6208.37	0.21	0	-2735	6416	6332	6176	6092	5936	6375	6135	63	1870	500	4370	10	1	12614560	778	34.86	1.54	12	0.11	177.00	3995.00	14100	20240229	-56.24	5980	20241113	3.18	14100	-56.24	20240229	5980	3.18	20241113	14100	-56.24	20240229	5980	3.18	20241113	1.66	N	311320	500	63 억		26386	N	N	0	N	00	N
139	20241205	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-40	5	-0.64	70516810	11348	90.06	6250	6290	6180	8120	4380	6250	6214.03	0.21	0	-2425	6416	6332	6176	6092	5936	6375	6135	63	1870	500	4370	10	1	12614560	783	35.08	1.55	12	0.09	177.00	3995.00	14100	20240229	-55.96	5980	20241113	3.85	14100	-55.96	20240229	5980	3.85	20241113	14100	-55.96	20240229	5980	3.85	20241113	1.66	N	311320	500	63 억		26386	N	N	0	N	00	N
140	20241205	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	39630570	6374	50.59	6250	6290	6180	8120	4380	6250	6217.54	0.21	0	-107	6416	6332	6176	6092	5936	6375	6135	63	1870	500	4370	10	1	12614560	787	35.25	1.56	12	0.05	177.00	3995.00	14100	20240229	-55.74	5980	20241113	4.35	14100	-55.74	20240229	5980	4.35	20241113	14100	-55.74	20240229	5980	4.35	20241113	1.66	N	311320	500	63 억		26386	N	N	0	N	00	N
141	20241205	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	0	3	0.00	37485110	6030	47.86	6250	6290	6180	8120	4380	6250	6216.44	0.21	0	-107	6416	6332	6176	6092	5936	6375	6135	63	1870	500	4370	10	1	12614560	788	35.31	1.56	12	0.05	177.00	3995.00	14100	20240229	-55.67	5980	20241113	4.52	14100	-55.67	20240229	5980	4.52	20241113	14100	-55.67	20240229	5980	4.52	20241113	1.66	N	311320	500	63 억		26386	N	N	0	N	00	N
142	20241205	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-50	5	-0.80	26985430	4342	34.46	6250	6290	6180	8120	4380	6250	6214.98	0.21	0	-303	6416	6332	6176	6092	5936	6375	6135	63	1870	500	4370	10	1	12614560	782	35.03	1.55	12	0.03	177.00	3995.00	14100	20240229	-56.03	5980	20241113	3.68	14100	-56.03	20240229	5980	3.68	20241113	14100	-56.03	20240229	5980	3.68	20241113	1.66	N	311320	500	63 억		26386	N	N	0	N	00	N
143	20241205	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-20	5	-0.32	14282470	2296	18.22	6250	6290	6180	8120	4380	6250	6220.59	0.21	0	-303	6416	6332	6176	6092	5936	6375	6135	63	1870	500	4370	10	1	12614560	786	35.20	1.56	12	0.02	177.00	3995.00	14100	20240229	-55.82	5980	20241113	4.18	14100	-55.82	20240229	5980	4.18	20241113	14100	-55.82	20240229	5980	4.18	20241113	1.66	N	311320	500	63 억		26386	N	N	0	N	00	N
144	20241205	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-60	5	-0.96	8247520	1324	10.51	6250	6290	6190	8120	4380	6250	6229.24	0.21	0	-303	6416	6332	6176	6092	5936	6375	6135	63	1870	500	4370	10	1	12614560	781	34.97	1.55	12	0.01	177.00	3995.00	14100	20240229	-56.10	5980	20241113	3.51	14100	-56.10	20240229	5980	3.51	20241113	14100	-56.10	20240229	5980	3.51	20241113	1.66	N	311320	500	63 억		26386	N	N	0	N	00	N
145	20241205	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	20	2	0.32	1536230	245	1.94	6250	6290	6250	8120	4380	6250	6270.33	0.21	0	-85	6416	6332	6176	6092	5936	6375	6135	63	1870	500	4370	10	1	12614560	791	35.42	1.57	12	0.00	177.00	3995.00	14100	20240229	-55.53	5980	20241113	4.85	14100	-55.53	20240229	5980	4.85	20241113	14100	-55.53	20240229	5980	4.85	20241113	1.66	N	311320	500	63 억		26386	N	N	0	N	00	N
146	20241204	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-90	5	-1.42	77499000	12600	112.24	6230	6260	6020	8240	4440	6340	6150.71	0.20	0	1014	6473	6406	6283	6216	6093	6440	6250	63	1900	500	4430	10	1	12614560	788	35.31	1.56	12	0.10	177.00	3995.00	14100	20240229	-55.67	5980	20241113	4.52	14100	-55.67	20240229	5980	4.52	20241113	14100	-55.67	20240229	5980	4.52	20241113	1.66	N	311320	500	63 억		25371	N	N	0	N	00	N
147	20241204	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-190	5	-3.00	73187490	11904	106.04	6230	6260	6020	8240	4440	6340	6148.14	0.20	0	996	6473	6406	6283	6216	6093	6440	6250	63	1900	500	4430	10	1	12614560	776	34.75	1.54	12	0.09	177.00	3995.00	14100	20240229	-56.38	5980	20241113	2.84	14100	-56.38	20240229	5980	2.84	20241113	14100	-56.38	20240229	5980	2.84	20241113	1.66	N	311320	500	63 억		25371	N	N	0	N	00	N
148	20241204	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-200	5	-3.15	60699050	9867	87.89	6230	6260	6020	8240	4440	6340	6151.72	0.20	0	1434	6473	6406	6283	6216	6093	6440	6250	63	1900	500	4430	10	1	12614560	775	34.69	1.54	12	0.08	177.00	3995.00	14100	20240229	-56.45	5980	20241113	2.68	14100	-56.45	20240229	5980	2.68	20241113	14100	-56.45	20240229	5980	2.68	20241113	1.66	N	311320	500	63 억		25371	N	N	0	N	00	N
149	20241204	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-170	5	-2.68	59731370	9709	86.49	6230	6260	6020	8240	4440	6340	6152.17	0.20	0	1431	6473	6406	6283	6216	6093	6440	6250	63	1900	500	4430	10	1	12614560	778	34.86	1.54	12	0.08	177.00	3995.00	14100	20240229	-56.24	5980	20241113	3.18	14100	-56.24	20240229	5980	3.18	20241113	14100	-56.24	20240229	5980	3.18	20241113	1.66	N	311320	500	63 억		25371	N	N	0	N	00	N
150	20241204	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-190	5	-3.00	35535240	5745	51.18	6230	6260	6140	8240	4440	6340	6185.42	0.20	0	1084	6473	6406	6283	6216	6093	6440	6250	63	1900	500	4430	10	1	12614560	776	34.75	1.54	12	0.05	177.00	3995.00	14100	20240229	-56.38	5980	20241113	2.84	14100	-56.38	20240229	5980	2.84	20241113	14100	-56.38	20240229	5980	2.84	20241113	1.66	N	311320	500	63 억		25371	N	N	0	N	00	N
151	20241204	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-140	5	-2.21	32202240	5203	46.35	6230	6260	6150	8240	4440	6340	6189.17	0.20	0	1276	6473	6406	6283	6216	6093	6440	6250	63	1900	500	4430	10	1	12614560	782	35.03	1.55	12	0.04	177.00	3995.00	14100	20240229	-56.03	5980	20241113	3.68	14100	-56.03	20240229	5980	3.68	20241113	14100	-56.03	20240229	5980	3.68	20241113	1.66	N	311320	500	63 억		25371	N	N	0	N	00	N
152	20241204	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-140	5	-2.21	25353330	4092	36.45	6230	6260	6150	8240	4440	6340	6195.83	0.20	0	1280	6473	6406	6283	6216	6093	6440	6250	63	1900	500	4430	10	1	12614560	782	35.03	1.55	12	0.03	177.00	3995.00	14100	20240229	-56.03	5980	20241113	3.68	14100	-56.03	20240229	5980	3.68	20241113	14100	-56.03	20240229	5980	3.68	20241113	1.66	N	311320	500	63 억		25371	N	N	0	N	00	N
153	20241204	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-120	5	-1.89	15483860	2502	22.29	6230	6230	6150	8240	4440	6340	6188.59	0.20	0	1695	6473	6406	6283	6216	6093	6440	6250	63	1900	500	4430	10	1	12614560	785	35.14	1.56	12	0.02	177.00	3995.00	14100	20240229	-55.89	5980	20241113	4.01	14100	-55.89	20240229	5980	4.01	20241113	14100	-55.89	20240229	5980	4.01	20241113	1.66	N	311320	500	63 억		25371	N	N	0	N	00	N
154	20241203	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	90	2	1.44	70457460	11226	84.33	6160	6350	6160	8120	4380	6250	6276.27	0.18	0	3155	6463	6356	6273	6166	6083	6315	6125	63	1870	500	4370	10	1	12614560	800	35.82	1.59	12	0.09	177.00	3995.00	14100	20240229	-55.04	5980	20241113	6.02	14100	-55.04	20240229	5980	6.02	20241113	14100	-55.04	20240229	5980	6.02	20241113	1.67	N	311320	500	63 억		22216	N	N	0	N	00	N
155	20241203	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	80	2	1.28	65010190	10363	77.85	6160	6350	6160	8120	4380	6250	6273.30	0.18	0	3156	6463	6356	6273	6166	6083	6315	6125	63	1870	500	4370	10	1	12614560	799	35.76	1.58	12	0.08	177.00	3995.00	14100	20240229	-55.11	5980	20241113	5.85	14100	-55.11	20240229	5980	5.85	20241113	14100	-55.11	20240229	5980	5.85	20241113	1.67	N	311320	500	63 억		22216	N	N	0	N	00	N
156	20241203	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	50	2	0.80	64548130	10290	77.30	6160	6350	6160	8120	4380	6250	6272.90	0.18	0	3174	6463	6356	6273	6166	6083	6315	6125	63	1870	500	4370	10	1	12614560	795	35.59	1.58	12	0.08	177.00	3995.00	14100	20240229	-55.32	5980	20241113	5.35	14100	-55.32	20240229	5980	5.35	20241113	14100	-55.32	20240229	5980	5.35	20241113	1.67	N	311320	500	63 억		22216	N	N	0	N	00	N
157	20241203	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	50	2	0.80	61630040	9828	73.83	6160	6350	6160	8120	4380	6250	6270.86	0.18	0	3189	6463	6356	6273	6166	6083	6315	6125	63	1870	500	4370	10	1	12614560	795	35.59	1.58	12	0.08	177.00	3995.00	14100	20240229	-55.32	5980	20241113	5.35	14100	-55.32	20240229	5980	5.35	20241113	14100	-55.32	20240229	5980	5.35	20241113	1.67	N	311320	500	63 억		22216	N	N	0	N	00	N
158	20241203	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	90	2	1.44	61465470	9802	73.63	6160	6350	6160	8120	4380	6250	6270.71	0.18	0	3189	6463	6356	6273	6166	6083	6315	6125	63	1870	500	4370	10	1	12614560	800	35.82	1.59	12	0.08	177.00	3995.00	14100	20240229	-55.04	5980	20241113	6.02	14100	-55.04	20240229	5980	6.02	20241113	14100	-55.04	20240229	5980	6.02	20241113	1.67	N	311320	500	63 억		22216	N	N	0	N	00	N
159	20241203	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	90	2	1.44	59164390	9436	70.88	6160	6350	6160	8120	4380	6250	6270.07	0.18	0	3161	6463	6356	6273	6166	6083	6315	6125	63	1870	500	4370	10	1	12614560	800	35.82	1.59	12	0.07	177.00	3995.00	14100	20240229	-55.04	5980	20241113	6.02	14100	-55.04	20240229	5980	6.02	20241113	14100	-55.04	20240229	5980	6.02	20241113	1.67	N	311320	500	63 억		22216	N	N	0	N	00	N
160	20241203	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	60	2	0.96	53484030	8540	64.15	6160	6340	6160	8120	4380	6250	6262.77	0.18	0	3682	6463	6356	6273	6166	6083	6315	6125	63	1870	500	4370	10	1	12614560	796	35.65	1.58	12	0.07	177.00	3995.00	14100	20240229	-55.25	5980	20241113	5.52	14100	-55.25	20240229	5980	5.52	20241113	14100	-55.25	20240229	5980	5.52	20241113	1.67	N	311320	500	63 억		22216	N	N	0	N	00	N
161	20241203	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	30	2	0.48	5427440	877	6.59	6160	6320	6160	8120	4380	6250	6188.64	0.18	0	-70	6463	6356	6273	6166	6083	6315	6125	63	1870	500	4370	10	1	12614560	792	35.48	1.57	12	0.01	177.00	3995.00	14100	20240229	-55.46	5980	20241113	5.02	14100	-55.46	20240229	5980	5.02	20241113	14100	-55.46	20240229	5980	5.02	20241113	1.67	N	311320	500	63 억		22216	N	N	0	N	00	N
162	20241202	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-140	5	-2.19	83352390	13301	192.63	6300	6380	6190	8300	4480	6390	6266.63	0.21	0	-4552	6603	6496	6403	6296	6203	6450	6250	63	1910	500	4470	10	1	12614560	788	35.31	1.56	12	0.11	177.00	3995.00	14100	20240229	-55.67	5980	20241113	4.52	14100	-55.67	20240229	5980	4.52	20241113	14100	-55.67	20240229	5980	4.52	20241113	1.65	N	311320	500	63 억		26702	N	N	0	N	00	N
163	20241202	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-110	5	-1.72	78270590	12490	180.88	6300	6380	6190	8300	4480	6390	6266.66	0.21	0	-4324	6603	6496	6403	6296	6203	6450	6250	63	1910	500	4470	10	1	12614560	792	35.48	1.57	12	0.10	177.00	3995.00	14100	20240229	-55.46	5980	20241113	5.02	14100	-55.46	20240229	5980	5.02	20241113	14100	-55.46	20240229	5980	5.02	20241113	1.65	N	311320	500	63 억		26702	N	N	0	N	00	N
164	20241202	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-130	5	-2.03	43480340	6953	100.70	6300	6380	6190	8300	4480	6390	6253.46	0.21	0	-2350	6603	6496	6403	6296	6203	6450	6250	63	1910	500	4470	10	1	12614560	790	35.37	1.57	12	0.06	177.00	3995.00	14100	20240229	-55.60	5980	20241113	4.68	14100	-55.60	20240229	5980	4.68	20241113	14100	-55.60	20240229	5980	4.68	20241113	1.65	N	311320	500	63 억		26702	N	N	0	N	00	N
165	20241202	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-160	5	-2.50	28540280	4551	65.91	6300	6380	6190	8300	4480	6390	6271.21	0.21	0	-1427	6603	6496	6403	6296	6203	6450	6250	63	1910	500	4470	10	1	12614560	786	35.20	1.56	12	0.04	177.00	3995.00	14100	20240229	-55.82	5980	20241113	4.18	14100	-55.82	20240229	5980	4.18	20241113	14100	-55.82	20240229	5980	4.18	20241113	1.65	N	311320	500	63 억		26702	N	N	0	N	00	N
166	20241202	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-170	5	-2.66	23917500	3807	55.13	6300	6380	6220	8300	4480	6390	6282.51	0.21	0	-1339	6603	6496	6403	6296	6203	6450	6250	63	1910	500	4470	10	1	12614560	785	35.14	1.56	12	0.03	177.00	3995.00	14100	20240229	-55.89	5980	20241113	4.01	14100	-55.89	20240229	5980	4.01	20241113	14100	-55.89	20240229	5980	4.01	20241113	1.65	N	311320	500	63 억		26702	N	N	0	N	00	N
167	20241202	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-80	5	-1.25	13145360	2084	30.18	6300	6380	6270	8300	4480	6390	6307.75	0.21	0	-619	6603	6496	6403	6296	6203	6450	6250	63	1910	500	4470	10	1	12614560	796	35.65	1.58	12	0.02	177.00	3995.00	14100	20240229	-55.25	5980	20241113	5.52	14100	-55.25	20240229	5980	5.52	20241113	14100	-55.25	20240229	5980	5.52	20241113	1.65	N	311320	500	63 억		26702	N	N	0	N	00	N
168	20241202	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-110	5	-1.72	7201930	1141	16.52	6300	6380	6280	8300	4480	6390	6311.95	0.21	0	-434	6603	6496	6403	6296	6203	6450	6250	63	1910	500	4470	10	1	12614560	792	35.48	1.57	12	0.01	177.00	3995.00	14100	20240229	-55.46	5980	20241113	5.02	14100	-55.46	20240229	5980	5.02	20241113	14100	-55.46	20240229	5980	5.02	20241113	1.65	N	311320	500	63 억		26702	N	N	0	N	00	N
169	20241202	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-10	5	-0.16	1733500	275	3.98	6300	6380	6300	8300	4480	6390	6303.64	0.21	0	10	6603	6496	6403	6296	6203	6450	6250	63	1910	500	4470	10	1	12614560	805	36.05	1.60	12	0.00	177.00	3995.00	14100	20240229	-54.75	5980	20241113	6.69	14100	-54.75	20240229	5980	6.69	20241113	14100	-54.75	20240229	5980	6.69	20241113	1.65	N	311320	500	63 억		26702	N	N	0	N	00	N