KissMeData/445090/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	161357	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34400	-1050	5	-2.96	14409214550	415893	42.38	34950	36150	33800	46050	24850	35450	34653.92	0.32	-2989	-1614	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3705	78.36	3.76	12	3.86	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	84500	-59.29	20240313	22050	56.01	20241209	84500	-59.29	20240313	22050	56.01	20241209	3.24	N	445090	500	53 억		34120	N	N	107	N	00	N
3	20241231	151341	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34400	-1050	5	-2.96	14409214550	415893	42.38	34950	36150	33800	46050	24850	35450	34653.92	0.32	-2989	-1614	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3705	78.36	3.76	12	3.86	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	84500	-59.29	20240313	22050	56.01	20241209	84500	-59.29	20240313	22050	56.01	20241209	3.24	N	445090	500	53 억		34120	N	N	107	N	00	N
4	20241231	141350	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34400	-1050	5	-2.96	14409214550	415893	42.38	34950	36150	33800	46050	24850	35450	34653.92	0.32	-2989	-1614	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3705	78.36	3.76	12	3.86	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	84500	-59.29	20240313	22050	56.01	20241209	84500	-59.29	20240313	22050	56.01	20241209	3.24	N	445090	500	53 억		34120	N	N	107	N	00	N
5	20241231	131357	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34400	-1050	5	-2.96	14409214550	415893	42.38	34950	36150	33800	46050	24850	35450	34653.92	0.32	-2989	-1614	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3705	78.36	3.76	12	3.86	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	84500	-59.29	20240313	22050	56.01	20241209	84500	-59.29	20240313	22050	56.01	20241209	3.24	N	445090	500	53 억		34120	N	N	107	N	00	N
6	20241231	121355	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34400	-1050	5	-2.96	14409214550	415893	42.38	34950	36150	33800	46050	24850	35450	34653.92	0.32	-2989	-1614	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3705	78.36	3.76	12	3.86	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	84500	-59.29	20240313	22050	56.01	20241209	84500	-59.29	20240313	22050	56.01	20241209	3.24	N	445090	500	53 억		34120	N	N	107	N	00	N
7	20241231	111355	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34400	-1050	5	-2.96	14409214550	415893	42.38	34950	36150	33800	46050	24850	35450	34653.92	0.32	-2989	-1614	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3705	78.36	3.76	12	3.86	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	84500	-59.29	20240313	22050	56.01	20241209	84500	-59.29	20240313	22050	56.01	20241209	3.24	N	445090	500	53 억		34120	N	N	107	N	00	N
8	20241231	101349	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34400	-1050	5	-2.96	14409214550	415893	42.38	34950	36150	33800	46050	24850	35450	34653.92	0.32	-2989	-1614	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3705	78.36	3.76	12	3.86	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	84500	-59.29	20240313	22050	56.01	20241209	84500	-59.29	20240313	22050	56.01	20241209	3.24	N	445090	500	53 억		34120	N	N	107	N	00	N
9	20241231	091352	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34400	-1050	5	-2.96	14409214550	415893	42.38	34950	36150	33800	46050	24850	35450	34653.92	0.32	-2989	-1614	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3705	78.36	3.76	12	3.86	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	84500	-59.29	20240313	22050	56.01	20241209	84500	-59.29	20240313	22050	56.01	20241209	3.24	N	445090	500	53 억		34120	N	N	107	N	00	N
10	20241230	161344	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34400	-1050	5	-2.96	14190308550	409493	41.73	34950	36150	33800	46050	24850	35450	34653.92	0.34	0	-1614	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3705	78.36	3.76	12	3.80	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	84500	-59.29	20240313	22050	56.01	20241209	84500	-59.29	20240313	22050	56.01	20241209	3.24	N	445090	500	53 억		37109	N	N	107	N	00	N
11	20241230	151352	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34450	-1000	5	-2.82	13567486400	391403	39.89	34950	36150	33800	46050	24850	35450	34663.34	0.34	0	-1350	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3711	78.47	3.76	12	3.63	439.00	9158.00	84500	20240313	-59.23	22050	20241209	56.24	84500	-59.23	20240313	22050	56.24	20241209	84500	-59.23	20240313	22050	56.24	20241209	3.24	N	445090	500	53 억		37109	N	N	482	N	00	N
12	20241230	141352	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34150	-1300	5	-3.67	11900035050	342762	34.93	34950	36150	33800	46050	24850	35450	34717.66	0.34	0	-16461	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3679	77.79	3.73	12	3.18	439.00	9158.00	84500	20240313	-59.59	22050	20241209	54.88	84500	-59.59	20240313	22050	54.88	20241209	84500	-59.59	20240313	22050	54.88	20241209	3.24	N	445090	500	53 억		37109	N	N	482	N	00	N
13	20241230	131353	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34150	-1300	5	-3.67	10916289050	313849	31.98	34950	36150	33800	46050	24850	35450	34781.56	0.34	0	-12107	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3679	77.79	3.73	12	2.91	439.00	9158.00	84500	20240313	-59.59	22050	20241209	54.88	84500	-59.59	20240313	22050	54.88	20241209	84500	-59.59	20240313	22050	54.88	20241209	3.24	N	445090	500	53 억		37109	N	N	482	N	00	N
14	20241230	121347	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34050	-1400	5	-3.95	9689187050	277689	28.30	34950	36150	33800	46050	24850	35450	34891.83	0.34	0	-11925	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3668	77.56	3.72	12	2.58	439.00	9158.00	84500	20240313	-59.70	22050	20241209	54.42	84500	-59.70	20240313	22050	54.42	20241209	84500	-59.70	20240313	22050	54.42	20241209	3.24	N	445090	500	53 억		37109	N	N	482	N	00	N
15	20241230	111346	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34350	-1100	5	-3.10	7640712000	217674	22.18	34950	36150	34300	46050	24850	35450	35101.32	0.34	0	-12136	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3700	78.25	3.75	12	2.02	439.00	9158.00	84500	20240313	-59.35	22050	20241209	55.78	84500	-59.35	20240313	22050	55.78	20241209	84500	-59.35	20240313	22050	55.78	20241209	3.24	N	445090	500	53 억		37109	N	N	482	N	00	N
16	20241230	101347	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34800	-650	5	-1.83	5433545100	153903	15.68	34950	36150	34450	46050	24850	35450	35304.81	0.34	0	-7161	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3749	79.27	3.80	12	1.43	439.00	9158.00	84500	20240313	-58.82	22050	20241209	57.82	84500	-58.82	20240313	22050	57.82	20241209	84500	-58.82	20240313	22050	57.82	20241209	3.24	N	445090	500	53 억		37109	N	N	482	N	00	N
17	20241230	091352	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	35400	-50	5	-0.14	1497184900	42779	4.36	34950	35550	34450	46050	24850	35450	34996.07	0.34	0	-5141	38816	37132	35616	33932	32416	37975	34775	54	10600	500	21970	50	1	10771686	3813	80.64	3.87	12	0.40	439.00	9158.00	84500	20240313	-58.11	22050	20241209	60.54	84500	-58.11	20240313	22050	60.54	20241209	84500	-58.11	20240313	22050	60.54	20241209	3.24	N	445090	500	53 억		37109	N	N	482	N	00	N
18	20241227	161343	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35450	1300	2	3.81	34716414650	965846	213.96	34150	37300	34100	44350	23950	34150	35946.76	0.46	0	-11906	36316	35232	34116	33032	31916	34675	32475	54	10200	500	21170	50	1	10771686	3819	80.75	3.87	12	8.97	439.00	9158.00	84500	20240313	-58.05	22050	20241209	60.77	84500	-58.05	20240313	22050	60.77	20241209	84500	-58.05	20240313	22050	60.77	20241209	3.37	N	445090	500	53 억		49775	N	N	482	N	00	N
19	20241227	151343	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35500	1350	2	3.95	33570824850	933577	206.81	34150	37300	34100	44350	23950	34150	35960.61	0.46	0	-13132	36316	35232	34116	33032	31916	34675	32475	54	10200	500	21170	50	1	10771686	3824	80.87	3.88	12	8.67	439.00	9158.00	84500	20240313	-57.99	22050	20241209	61.00	84500	-57.99	20240313	22050	61.00	20241209	84500	-57.99	20240313	22050	61.00	20241209	3.37	N	445090	500	53 억		49775	N	N	128	N	00	N
20	20241227	141345	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35900	1750	2	5.12	31272137250	868889	192.48	34150	37300	34100	44350	23950	34150	35992.32	0.46	0	-20782	36316	35232	34116	33032	31916	34675	32475	54	10200	500	21170	50	1	10771686	3867	81.78	3.92	12	8.07	439.00	9158.00	84500	20240313	-57.51	22050	20241209	62.81	84500	-57.51	20240313	22050	62.81	20241209	84500	-57.51	20240313	22050	62.81	20241209	3.37	N	445090	500	53 억		49775	N	N	128	N	00	N
21	20241227	131343	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35250	1100	2	3.22	29324309000	813981	180.32	34150	37300	34100	44350	23950	34150	36027.29	0.46	0	-16995	36316	35232	34116	33032	31916	34675	32475	54	10200	500	21170	50	1	10771686	3797	80.30	3.85	12	7.56	439.00	9158.00	84500	20240313	-58.28	22050	20241209	59.86	84500	-58.28	20240313	22050	59.86	20241209	84500	-58.28	20240313	22050	59.86	20241209	3.37	N	445090	500	53 억		49775	N	N	128	N	00	N
22	20241227	121344	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35000	850	2	2.49	28093821350	779134	172.60	34150	37300	34100	44350	23950	34150	36059.35	0.46	0	-14565	36316	35232	34116	33032	31916	34675	32475	54	10200	500	21170	50	1	10771686	3770	79.73	3.82	12	7.23	439.00	9158.00	84500	20240313	-58.58	22050	20241209	58.73	84500	-58.58	20240313	22050	58.73	20241209	84500	-58.58	20240313	22050	58.73	20241209	3.37	N	445090	500	53 억		49775	N	N	128	N	00	N
23	20241227	111343	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35500	1350	2	3.95	26049681300	721139	159.75	34150	37300	34100	44350	23950	34150	36124.75	0.46	0	-24111	36316	35232	34116	33032	31916	34675	32475	54	10200	500	21170	50	1	10771686	3824	80.87	3.88	12	6.69	439.00	9158.00	84500	20240313	-57.99	22050	20241209	61.00	84500	-57.99	20240313	22050	61.00	20241209	84500	-57.99	20240313	22050	61.00	20241209	3.37	N	445090	500	53 억		49775	N	N	128	N	00	N
24	20241227	101343	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36250	2100	2	6.15	22670635950	626532	138.79	34150	37300	34100	44350	23950	34150	36186.44	0.46	0	-35035	36316	35232	34116	33032	31916	34675	32475	54	10200	500	21170	50	1	10771686	3905	82.57	3.96	12	5.82	439.00	9158.00	84500	20240313	-57.10	22050	20241209	64.40	84500	-57.10	20240313	22050	64.40	20241209	84500	-57.10	20240313	22050	64.40	20241209	3.37	N	445090	500	53 억		49775	N	N	128	N	00	N
25	20241227	091347	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35200	1050	2	3.07	4070624300	115810	25.65	34150	35900	34100	44350	23950	34150	35154.80	0.46	0	-9114	36316	35232	34116	33032	31916	34675	32475	54	10200	500	21170	50	1	10771686	3792	80.18	3.84	12	1.08	439.00	9158.00	84500	20240313	-58.34	22050	20241209	59.64	84500	-58.34	20240313	22050	59.64	20241209	84500	-58.34	20240313	22050	59.64	20241209	3.37	N	445090	500	53 억		49775	N	N	128	N	00	N
26	20241226	161336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34150	-350	5	-1.01	15126848750	442736	44.39	34750	35200	33000	44850	24150	34500	34166.12	0.31	0	15428	40700	37600	35850	32750	31000	36725	31875	54	10350	500	21390	50	1	10771686	3679	77.79	3.73	12	4.11	439.00	9158.00	84500	20240313	-59.59	22050	20241209	54.88	84500	-59.59	20240313	22050	54.88	20241209	84500	-59.59	20240313	22050	54.88	20241209	3.71	N	445090	500	53 억		33129	N	N	128	N	00	N
27	20241226	151334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34350	-150	5	-0.43	14402729500	421526	42.26	34750	35200	33000	44850	24150	34500	34167.37	0.31	0	9198	40700	37600	35850	32750	31000	36725	31875	54	10350	500	21390	50	1	10771686	3700	78.25	3.75	12	3.91	439.00	9158.00	84500	20240313	-59.35	22050	20241209	55.78	84500	-59.35	20240313	22050	55.78	20241209	84500	-59.35	20240313	22050	55.78	20241209	3.71	N	445090	500	53 억		33129	N	N	111	N	00	N
28	20241226	141333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35050	550	2	1.59	12605728700	369664	37.06	34750	35200	33000	44850	24150	34500	34099.55	0.31	0	14169	40700	37600	35850	32750	31000	36725	31875	54	10350	500	21390	50	1	10771686	3775	79.84	3.83	12	3.43	439.00	9158.00	84500	20240313	-58.52	22050	20241209	58.96	84500	-58.52	20240313	22050	58.96	20241209	84500	-58.52	20240313	22050	58.96	20241209	3.71	N	445090	500	53 억		33129	N	N	111	N	00	N
29	20241226	131333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34400	-100	5	-0.29	10045810850	296054	29.68	34750	35000	33000	44850	24150	34500	33930.66	0.31	0	20267	40700	37600	35850	32750	31000	36725	31875	54	10350	500	21390	50	1	10771686	3705	78.36	3.76	12	2.75	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	84500	-59.29	20240313	22050	56.01	20241209	84500	-59.29	20240313	22050	56.01	20241209	3.71	N	445090	500	53 억		33129	N	N	111	N	00	N
30	20241226	121331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33100	-1400	5	-4.06	7753128150	228621	22.92	34750	35000	33000	44850	24150	34500	33910.30	0.31	0	24668	40700	37600	35850	32750	31000	36725	31875	54	10350	500	21390	50	1	10771686	3565	75.40	3.61	12	2.12	439.00	9158.00	84500	20240313	-60.83	22050	20241209	50.11	84500	-60.83	20240313	22050	50.11	20241209	84500	-60.83	20240313	22050	50.11	20241209	3.71	N	445090	500	53 억		33129	N	N	111	N	00	N
31	20241226	111330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33300	-1200	5	-3.48	6828762450	200768	20.13	34750	35000	33150	44850	24150	34500	34011.05	0.31	0	19483	40700	37600	35850	32750	31000	36725	31875	54	10350	500	21390	50	1	10771686	3587	75.85	3.64	12	1.86	439.00	9158.00	84500	20240313	-60.59	22050	20241209	51.02	84500	-60.59	20240313	22050	51.02	20241209	84500	-60.59	20240313	22050	51.02	20241209	3.71	N	445090	500	53 억		33129	N	N	111	N	00	N
32	20241226	101333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33650	-850	5	-2.46	5003587000	146243	14.66	34750	35000	33500	44850	24150	34500	34212.46	0.31	0	15586	40700	37600	35850	32750	31000	36725	31875	54	10350	500	21390	50	1	10771686	3625	76.65	3.67	12	1.36	439.00	9158.00	84500	20240313	-60.18	22050	20241209	52.61	84500	-60.18	20240313	22050	52.61	20241209	84500	-60.18	20240313	22050	52.61	20241209	3.71	N	445090	500	53 억		33129	N	N	111	N	00	N
33	20241226	091328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34400	-100	5	-0.29	1715530300	49543	4.97	34750	35000	34250	44850	24150	34500	34629.41	0.31	0	-799	40700	37600	35850	32750	31000	36725	31875	54	10350	500	21390	50	1	10771686	3705	78.36	3.76	12	0.46	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	84500	-59.29	20240313	22050	56.01	20241209	84500	-59.29	20240313	22050	56.01	20241209	3.71	N	445090	500	53 억		33129	N	N	111	N	00	N
34	20241224	161331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34500	-1400	5	-3.90	36122396150	985439	61.05	37200	38950	34100	46650	25150	35900	36658.56	0.31	0	-1781	40800	38350	37050	34600	33300	37700	33950	54	10750	500	22250	50	1	10771686	3716	78.59	3.77	12	9.15	439.00	9158.00	84500	20240313	-59.17	22050	20241209	56.46	84500	-59.17	20240313	22050	56.46	20241209	84500	-59.17	20240313	22050	56.46	20241209	3.96	N	445090	500	53 억		33079	N	N	108	N	00	N
35	20241224	151331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34550	-1350	5	-3.76	35029236250	953751	59.09	37200	38950	34100	46650	25150	35900	36727.90	0.31	0	-9141	40800	38350	37050	34600	33300	37700	33950	54	10750	500	22250	50	1	10771686	3722	78.70	3.77	12	8.85	439.00	9158.00	84500	20240313	-59.11	22050	20241209	56.69	84500	-59.11	20240313	22050	56.69	20241209	84500	-59.11	20240313	22050	56.69	20241209	3.96	N	445090	500	53 억		33079	N	N	224	N	00	N
36	20241224	141328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35100	-800	5	-2.23	32915609250	893060	55.33	37200	38950	34100	46650	25150	35900	36857.16	0.31	0	-16255	40800	38350	37050	34600	33300	37700	33950	54	10750	500	22250	50	1	10771686	3781	79.95	3.83	12	8.29	439.00	9158.00	84500	20240313	-58.46	22050	20241209	59.18	84500	-58.46	20240313	22050	59.18	20241209	84500	-58.46	20240313	22050	59.18	20241209	3.96	N	445090	500	53 억		33079	N	N	224	N	00	N
37	20241224	131330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35050	-850	5	-2.37	31636973700	856656	53.07	37200	38950	34100	46650	25150	35900	36930.84	0.31	0	-15997	40800	38350	37050	34600	33300	37700	33950	54	10750	500	22250	50	1	10771686	3775	79.84	3.83	12	7.95	439.00	9158.00	84500	20240313	-58.52	22050	20241209	58.96	84500	-58.52	20240313	22050	58.96	20241209	84500	-58.52	20240313	22050	58.96	20241209	3.96	N	445090	500	53 억		33079	N	N	224	N	00	N
38	20241224	121332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36100	200	2	0.56	26455299550	708373	43.89	37200	38950	35950	46650	25150	35900	37346.66	0.31	0	-30548	40800	38350	37050	34600	33300	37700	33950	54	10750	500	22250	50	1	10771686	3889	82.23	3.94	12	6.58	439.00	9158.00	84500	20240313	-57.28	22050	20241209	63.72	84500	-57.28	20240313	22050	63.72	20241209	84500	-57.28	20240313	22050	63.72	20241209	3.96	N	445090	500	53 억		33079	N	N	224	N	00	N
39	20241224	111331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36100	200	2	0.56	25104576450	670897	41.56	37200	38950	36000	46650	25150	35900	37419.53	0.31	0	-28149	40800	38350	37050	34600	33300	37700	33950	54	10750	500	22250	50	1	10771686	3889	82.23	3.94	12	6.23	439.00	9158.00	84500	20240313	-57.28	22050	20241209	63.72	84500	-57.28	20240313	22050	63.72	20241209	84500	-57.28	20240313	22050	63.72	20241209	3.96	N	445090	500	53 억		33079	N	N	224	N	00	N
40	20241224	101329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36100	200	2	0.56	23495093100	626545	38.82	37200	38950	36000	46650	25150	35900	37499.57	0.31	0	-23764	40800	38350	37050	34600	33300	37700	33950	54	10750	500	22250	50	1	10771686	3889	82.23	3.94	12	5.82	439.00	9158.00	84500	20240313	-57.28	22050	20241209	63.72	84500	-57.28	20240313	22050	63.72	20241209	84500	-57.28	20240313	22050	63.72	20241209	3.96	N	445090	500	53 억		33079	N	N	224	N	00	N
41	20241224	091337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37500	1600	2	4.46	14711742300	387599	24.01	37200	38950	37050	46650	25150	35900	37956.34	0.31	0	-25643	40800	38350	37050	34600	33300	37700	33950	54	10750	500	22250	50	1	10771686	4039	85.42	4.09	12	3.60	439.00	9158.00	84500	20240313	-55.62	22050	20241209	70.07	84500	-55.62	20240313	22050	70.07	20241209	84500	-55.62	20240313	22050	70.07	20241209	3.96	N	445090	500	53 억		33079	N	N	224	N	00	N
42	20241223	161320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35900	0	3	0.00	60503612600	1601778	131.76	36950	39500	35750	46650	25150	35900	37775.42	0.20	0	11595	38400	37150	36100	34850	33800	37775	35475	54	10750	500	22250	50	1	10771686	3867	81.78	3.92	12	14.87	439.00	9158.00	84500	20240313	-57.51	22050	20241209	62.81	84500	-57.51	20240313	22050	62.81	20241209	84500	-57.51	20240313	22050	62.81	20241209	4.70	N	445090	500	53 억		21539	N	N	224	N	00	N
43	20241223	151324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36050	150	2	0.42	58697382200	1551452	127.62	36950	39500	35900	46650	25150	35900	37834.28	0.20	0	-3288	38400	37150	36100	34850	33800	37775	35475	54	10750	500	22250	50	1	10771686	3883	82.12	3.94	12	14.40	439.00	9158.00	84500	20240313	-57.34	22050	20241209	63.49	84500	-57.34	20240313	22050	63.49	20241209	84500	-57.34	20240313	22050	63.49	20241209	4.70	N	445090	500	53 억		21539	N	N	21	N	00	N
44	20241223	141321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37800	1900	2	5.29	53138338100	1400007	115.16	36950	39500	36000	46650	25150	35900	37956.29	0.20	0	-17716	38400	37150	36100	34850	33800	37775	35475	54	10750	500	22250	50	1	10771686	4072	86.10	4.13	12	13.00	439.00	9158.00	84500	20240313	-55.27	22050	20241209	71.43	84500	-55.27	20240313	22050	71.43	20241209	84500	-55.27	20240313	22050	71.43	20241209	4.70	N	445090	500	53 억		21539	N	N	21	N	00	N
45	20241223	131319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37550	1650	2	4.60	51336483650	1352198	111.23	36950	39500	36000	46650	25150	35900	37965.75	0.20	0	-18735	38400	37150	36100	34850	33800	37775	35475	54	10750	500	22250	50	1	10771686	4045	85.54	4.10	12	12.55	439.00	9158.00	84500	20240313	-55.56	22050	20241209	70.29	84500	-55.56	20240313	22050	70.29	20241209	84500	-55.56	20240313	22050	70.29	20241209	4.70	N	445090	500	53 억		21539	N	N	21	N	00	N
46	20241223	121324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37500	1600	2	4.46	50463638800	1328926	109.31	36950	39500	36000	46650	25150	35900	37973.80	0.20	0	-18603	38400	37150	36100	34850	33800	37775	35475	54	10750	500	22250	50	1	10771686	4039	85.42	4.09	12	12.34	439.00	9158.00	84500	20240313	-55.62	22050	20241209	70.07	84500	-55.62	20240313	22050	70.07	20241209	84500	-55.62	20240313	22050	70.07	20241209	4.70	N	445090	500	53 억		21539	N	N	21	N	00	N
47	20241223	111318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37850	1950	2	5.43	48247549150	1269920	104.46	36950	39500	36000	46650	25150	35900	37993.17	0.20	0	-17604	38400	37150	36100	34850	33800	37775	35475	54	10750	500	22250	50	1	10771686	4077	86.22	4.13	12	11.79	439.00	9158.00	84500	20240313	-55.21	22050	20241209	71.66	84500	-55.21	20240313	22050	71.66	20241209	84500	-55.21	20240313	22050	71.66	20241209	4.70	N	445090	500	53 억		21539	N	N	21	N	00	N
48	20241223	101311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38650	2750	2	7.66	36062774850	949828	78.13	36950	39500	36000	46650	25150	35900	37968.46	0.20	0	-13758	38400	37150	36100	34850	33800	37775	35475	54	10750	500	22250	50	1	10771686	4163	88.04	4.22	12	8.82	439.00	9158.00	84500	20240313	-54.26	22050	20241209	75.28	84500	-54.26	20240313	22050	75.28	20241209	84500	-54.26	20240313	22050	75.28	20241209	4.70	N	445090	500	53 억		21539	N	N	21	N	00	N
49	20241223	091318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36400	500	2	1.39	10953331600	293154	24.11	36950	38150	36300	46650	25150	35900	37365.52	0.20	0	-10078	38400	37150	36100	34850	33800	37775	35475	54	10750	500	22250	50	1	10771686	3921	82.92	3.97	12	2.72	439.00	9158.00	84500	20240313	-56.92	22050	20241209	65.08	84500	-56.92	20240313	22050	65.08	20241209	84500	-56.92	20240313	22050	65.08	20241209	4.70	N	445090	500	53 억		21539	N	N	21	N	00	N
50	20241220	161312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35900	300	2	0.84	43275493650	1197194	132.97	35200	37350	35050	46250	24950	35600	36147.97	0.33	0	-19736	37566	36582	35816	34832	34066	37075	35325	54	10650	500	22070	50	1	10771686	3867	81.78	3.92	12	11.11	439.00	9158.00	84500	20240313	-57.51	22050	20241209	62.81	84500	-57.51	20240313	22050	62.81	20241209	84500	-57.51	20240313	22050	62.81	20241209	4.97	N	445090	500	53 억		35799	N	N	19	N	00	N
51	20241220	151316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36200	600	2	1.69	41662749900	1152381	128.00	35200	37350	35050	46250	24950	35600	36153.81	0.33	0	-25655	37566	36582	35816	34832	34066	37075	35325	54	10650	500	22070	50	1	10771686	3899	82.46	3.95	12	10.70	439.00	9158.00	84500	20240313	-57.16	22050	20241209	64.17	84500	-57.16	20240313	22050	64.17	20241209	84500	-57.16	20240313	22050	64.17	20241209	4.97	N	445090	500	53 억		35799	N	N	79	N	00	N
52	20241220	141313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36350	750	2	2.11	33067380700	917278	101.88	35200	37350	35050	46250	24950	35600	36049.66	0.33	0	-17648	37566	36582	35816	34832	34066	37075	35325	54	10650	500	22070	50	1	10771686	3916	82.80	3.97	12	8.52	439.00	9158.00	84500	20240313	-56.98	22050	20241209	64.85	84500	-56.98	20240313	22050	64.85	20241209	84500	-56.98	20240313	22050	64.85	20241209	4.97	N	445090	500	53 억		35799	N	N	79	N	00	N
53	20241220	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35750	150	2	0.42	30052783200	833235	92.55	35200	37350	35050	46250	24950	35600	36067.82	0.33	0	-31674	37566	36582	35816	34832	34066	37075	35325	54	10650	500	22070	50	1	10771686	3851	81.44	3.90	12	7.74	439.00	9158.00	84500	20240313	-57.69	22050	20241209	62.13	84500	-57.69	20240313	22050	62.13	20241209	84500	-57.69	20240313	22050	62.13	20241209	4.97	N	445090	500	53 억		35799	N	N	79	N	00	N
54	20241220	121310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35600	0	3	0.00	28074696300	777867	86.40	35200	37350	35050	46250	24950	35600	36092.15	0.33	0	-29653	37566	36582	35816	34832	34066	37075	35325	54	10650	500	22070	50	1	10771686	3835	81.09	3.89	12	7.22	439.00	9158.00	84500	20240313	-57.87	22050	20241209	61.45	84500	-57.87	20240313	22050	61.45	20241209	84500	-57.87	20240313	22050	61.45	20241209	4.97	N	445090	500	53 억		35799	N	N	79	N	00	N
55	20241220	111310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35750	150	2	0.42	25194858250	697798	77.51	35200	37350	35050	46250	24950	35600	36106.52	0.33	0	-29034	37566	36582	35816	34832	34066	37075	35325	54	10650	500	22070	50	1	10771686	3851	81.44	3.90	12	6.48	439.00	9158.00	84500	20240313	-57.69	22050	20241209	62.13	84500	-57.69	20240313	22050	62.13	20241209	84500	-57.69	20240313	22050	62.13	20241209	4.97	N	445090	500	53 억		35799	N	N	79	N	00	N
56	20241220	101312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35600	0	3	0.00	22435445450	620115	68.88	35200	37350	35050	46250	24950	35600	36179.86	0.33	0	-34421	37566	36582	35816	34832	34066	37075	35325	54	10650	500	22070	50	1	10771686	3835	81.09	3.89	12	5.76	439.00	9158.00	84500	20240313	-57.87	22050	20241209	61.45	84500	-57.87	20240313	22050	61.45	20241209	84500	-57.87	20240313	22050	61.45	20241209	4.97	N	445090	500	53 억		35799	N	N	79	N	00	N
57	20241220	091313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36850	1250	2	3.51	7227029400	200679	22.29	35200	36850	35050	46250	24950	35600	36013.70	0.33	0	-4677	37566	36582	35816	34832	34066	37075	35325	54	10650	500	22070	50	1	10771686	3969	83.94	4.02	12	1.86	439.00	9158.00	84500	20240313	-56.39	22050	20241209	67.12	84500	-56.39	20240313	22050	67.12	20241209	84500	-56.39	20240313	22050	67.12	20241209	4.97	N	445090	500	53 억		35799	N	N	79	N	00	N
58	20241219	161306	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35600	-1950	5	-5.19	31806220350	890009	16.25	35400	36800	35050	48800	26300	37550	35736.92	0.83	0	5179	44150	40850	37200	33900	30250	42500	35550	54	11250	500	23280	50	1	10771686	3835	81.09	3.89	12	8.26	439.00	9158.00	84500	20240313	-57.87	22050	20241209	61.45	84500	-57.87	20240313	22050	61.45	20241209	84500	-57.87	20240313	22050	61.45	20241209	4.84	N	445090	500	53 억		89018	N	N	76	N	01	N
59	20241219	151306	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35500	-2050	5	-5.46	30530503950	854131	15.59	35400	36800	35050	48800	26300	37550	35744.18	0.83	0	12867	44150	40850	37200	33900	30250	42500	35550	54	11250	500	23280	50	1	10771686	3824	80.87	3.88	12	7.93	439.00	9158.00	84500	20240313	-57.99	22050	20241209	61.00	84500	-57.99	20240313	22050	61.00	20241209	84500	-57.99	20240313	22050	61.00	20241209	4.84	N	445090	500	53 억		89018	N	N	242	N	01	N
60	20241219	141308	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35500	-2050	5	-5.46	28328675450	791831	14.45	35400	36800	35050	48800	26300	37550	35775.81	0.83	0	17143	44150	40850	37200	33900	30250	42500	35550	54	11250	500	23280	50	1	10771686	3824	80.87	3.88	12	7.35	439.00	9158.00	84500	20240313	-57.99	22050	20241209	61.00	84500	-57.99	20240313	22050	61.00	20241209	84500	-57.99	20240313	22050	61.00	20241209	4.84	N	445090	500	53 억		89018	N	N	242	N	01	N
61	20241219	131307	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35700	-1850	5	-4.93	26797118200	748591	13.66	35400	36800	35050	48800	26300	37550	35796.37	0.83	0	20352	44150	40850	37200	33900	30250	42500	35550	54	11250	500	23280	50	1	10771686	3845	81.32	3.90	12	6.95	439.00	9158.00	84500	20240313	-57.75	22050	20241209	61.90	84500	-57.75	20240313	22050	61.90	20241209	84500	-57.75	20240313	22050	61.90	20241209	4.84	N	445090	500	53 억		89018	N	N	242	N	01	N
62	20241219	121309	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35700	-1850	5	-4.93	25492953750	711868	12.99	35400	36800	35050	48800	26300	37550	35810.96	0.83	0	30182	44150	40850	37200	33900	30250	42500	35550	54	11250	500	23280	50	1	10771686	3845	81.32	3.90	12	6.61	439.00	9158.00	84500	20240313	-57.75	22050	20241209	61.90	84500	-57.75	20240313	22050	61.90	20241209	84500	-57.75	20240313	22050	61.90	20241209	4.84	N	445090	500	53 억		89018	N	N	242	N	01	N
63	20241219	111306	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35600	-1950	5	-5.19	23985670400	669576	12.22	35400	36800	35050	48800	26300	37550	35821.76	0.83	0	37999	44150	40850	37200	33900	30250	42500	35550	54	11250	500	23280	50	1	10771686	3835	81.09	3.89	12	6.22	439.00	9158.00	84500	20240313	-57.87	22050	20241209	61.45	84500	-57.87	20240313	22050	61.45	20241209	84500	-57.87	20240313	22050	61.45	20241209	4.84	N	445090	500	53 억		89018	N	N	242	N	01	N
64	20241219	101259	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35450	-2100	5	-5.59	20837978200	580797	10.60	35400	36800	35100	48800	26300	37550	35877.79	0.83	0	32344	44150	40850	37200	33900	30250	42500	35550	54	11250	500	23280	50	1	10771686	3819	80.75	3.87	12	5.39	439.00	9158.00	84500	20240313	-58.05	22050	20241209	60.77	84500	-58.05	20240313	22050	60.77	20241209	84500	-58.05	20240313	22050	60.77	20241209	4.84	N	445090	500	53 억		89018	N	N	242	N	01	N
65	20241219	091309	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35850	-1700	5	-4.53	9274506400	257767	4.71	35400	36800	35250	48800	26300	37550	35979.22	0.83	0	34129	44150	40850	37200	33900	30250	42500	35550	54	11250	500	23280	50	1	10771686	3862	81.66	3.91	12	2.39	439.00	9158.00	84500	20240313	-57.57	22050	20241209	62.59	84500	-57.57	20240313	22050	62.59	20241209	84500	-57.57	20240313	22050	62.59	20241209	4.84	N	445090	500	53 억		89018	N	N	242	N	01	N
66	20241218	161302	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37550	2700	2	7.75	207138358400	5453781	118.05	33600	40500	33550	45300	24400	34850	37981.99	0.81	0	12584	39950	37400	32550	30000	25150	38675	31275	54	10450	500	21600	50	1	10771686	4045	85.54	4.10	12	50.63	439.00	9158.00	84500	20240313	-55.56	22050	20241209	70.29	84500	-55.56	20240313	22050	70.29	20241209	84500	-55.56	20240313	22050	70.29	20241209	4.37	N	445090	500	53 억		87125	N	N	242	N	00	N
67	20241218	151307	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37950	3100	2	8.90	203620136000	5360618	116.03	33600	40500	33550	45300	24400	34850	37985.13	0.81	0	3542	39950	37400	32550	30000	25150	38675	31275	54	10450	500	21600	50	1	10771686	4088	86.45	4.14	12	49.77	439.00	9158.00	84500	20240313	-55.09	22050	20241209	72.11	84500	-55.09	20240313	22050	72.11	20241209	84500	-55.09	20240313	22050	72.11	20241209	4.37	N	445090	500	53 억		87125	N	N	444	N	00	N
68	20241218	141257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37850	3000	2	8.61	194620081250	5123715	110.91	33600	40500	33550	45300	24400	34850	37984.88	0.81	0	-9536	39950	37400	32550	30000	25150	38675	31275	54	10450	500	21600	50	1	10771686	4077	86.22	4.13	12	47.57	439.00	9158.00	84500	20240313	-55.21	22050	20241209	71.66	84500	-55.21	20240313	22050	71.66	20241209	84500	-55.21	20240313	22050	71.66	20241209	4.37	N	445090	500	53 억		87125	N	N	444	N	00	N
69	20241218	131305	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37000	2150	2	6.17	184140327300	4842671	104.82	33600	40500	33550	45300	24400	34850	38025.30	0.81	0	-18545	39950	37400	32550	30000	25150	38675	31275	54	10450	500	21600	50	1	10771686	3986	84.28	4.04	12	44.96	439.00	9158.00	84500	20240313	-56.21	22050	20241209	67.80	84500	-56.21	20240313	22050	67.80	20241209	84500	-56.21	20240313	22050	67.80	20241209	4.37	N	445090	500	53 억		87125	N	N	444	N	00	N
70	20241218	121257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37700	2850	2	8.18	171976535300	4520737	97.85	33600	40500	33550	45300	24400	34850	38042.52	0.81	0	-16004	39950	37400	32550	30000	25150	38675	31275	54	10450	500	21600	50	1	10771686	4061	85.88	4.12	12	41.97	439.00	9158.00	84500	20240313	-55.38	22050	20241209	70.98	84500	-55.38	20240313	22050	70.98	20241209	84500	-55.38	20240313	22050	70.98	20241209	4.37	N	445090	500	53 억		87125	N	N	444	N	00	N
71	20241218	111257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38550	3700	2	10.62	161447548700	4247967	91.95	33600	40500	33550	45300	24400	34850	38006.70	0.81	0	-11681	39950	37400	32550	30000	25150	38675	31275	54	10450	500	21600	50	1	10771686	4152	87.81	4.21	12	39.44	439.00	9158.00	84500	20240313	-54.38	22050	20241209	74.83	84500	-54.38	20240313	22050	74.83	20241209	84500	-54.38	20240313	22050	74.83	20241209	4.37	N	445090	500	53 억		87125	N	N	444	N	00	N
72	20241218	101305	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40000	5150	2	14.78	134666192300	3567587	77.22	33600	40500	33550	45300	24400	34850	37748.08	0.81	0	2820	39950	37400	32550	30000	25150	38675	31275	54	10450	500	21600	50	1	10771686	4309	91.12	4.37	12	33.12	439.00	9158.00	84500	20240313	-52.66	22050	20241209	81.41	84500	-52.66	20240313	22050	81.41	20241209	84500	-52.66	20240313	22050	81.41	20241209	4.37	N	445090	500	53 억		87125	N	N	444	N	00	N
73	20241218	091309	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34350	-500	5	-1.43	11511242050	339804	7.36	33600	34400	33550	45300	24400	34850	33872.78	0.81	0	25395	39950	37400	32550	30000	25150	38675	31275	54	10450	500	21600	50	1	10771686	3700	78.25	3.75	12	3.15	439.00	9158.00	84500	20240313	-59.35	22050	20241209	55.78	84500	-59.35	20240313	22050	55.78	20241209	84500	-59.35	20240313	22050	55.78	20241209	4.37	N	445090	500	53 억		87125	N	N	444	N	00	N
74	20241217	161300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34850	7850	2	29.07	145481688250	4535335	960.81	28650	35100	27700	35100	18900	27000	32069.64	0.76	0	41481	30166	28582	27466	25882	24766	28025	25325	54	8100	500	16740	50	1	10771686	3754	79.38	3.81	12	42.10	439.00	9158.00	84500	20240313	-58.76	22050	20241209	58.05	84500	-58.76	20240313	22050	58.05	20241209	84500	-58.76	20240313	22050	58.05	20241209	4.13	N	445090	500	53 억		81814	N	N	444	N	00	N
75	20241217	151304	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35050	8050	2	29.81	142661943600	4454588	943.70	28650	35100	27700	35100	18900	27000	32025.84	0.76	0	36890	30166	28582	27466	25882	24766	28025	25325	54	8100	500	16740	50	1	10771686	3775	79.84	3.83	12	41.35	439.00	9158.00	84500	20240313	-58.52	22050	20241209	58.96	84500	-58.52	20240313	22050	58.96	20241209	84500	-58.52	20240313	22050	58.96	20241209	4.13	N	445090	500	53 억		81814	N	N	379	N	00	N
76	20241217	141255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34500	7500	2	27.78	109530946200	3502286	741.96	28650	34500	27700	35100	18900	27000	31274.13	0.76	0	48446	30166	28582	27466	25882	24766	28025	25325	54	8100	500	16740	50	1	10771686	3716	78.59	3.77	12	32.51	439.00	9158.00	84500	20240313	-59.17	22050	20241209	56.46	84500	-59.17	20240313	22050	56.46	20241209	84500	-59.17	20240313	22050	56.46	20241209	4.13	N	445090	500	53 억		81814	Y	N	379	N	00	N
77	20241217	131247	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31100	4100	2	15.19	71999641050	2368462	501.76	28650	31950	27700	35100	18900	27000	30399.32	0.76	0	-14428	30166	28582	27466	25882	24766	28025	25325	54	8100	500	16740	50	1	10771686	3350	70.84	3.40	12	21.99	439.00	9158.00	84500	20240313	-63.20	22050	20241209	41.04	84500	-63.20	20240313	22050	41.04	20241209	84500	-63.20	20240313	22050	41.04	20241209	4.13	N	445090	500	53 억		81814	N	N	379	N	00	N
78	20241217	121214	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31450	4450	2	16.48	64771525700	2134570	452.21	28650	31950	27700	35100	18900	27000	30344.06	0.76	0	-18851	30166	28582	27466	25882	24766	28025	25325	54	8100	500	16740	50	1	10771686	3388	71.64	3.43	12	19.82	439.00	9158.00	84500	20240313	-62.78	22050	20241209	42.63	84500	-62.78	20240313	22050	42.63	20241209	84500	-62.78	20240313	22050	42.63	20241209	4.13	N	445090	500	53 억		81814	N	N	379	N	00	N
79	20241217	111239	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31100	4100	2	15.19	49169383700	1635306	346.44	28650	31500	27700	35100	18900	27000	30067.39	0.76	0	18436	30166	28582	27466	25882	24766	28025	25325	54	8100	500	16740	50	1	10771686	3350	70.84	3.40	12	15.18	439.00	9158.00	84500	20240313	-63.20	22050	20241209	41.04	84500	-63.20	20240313	22050	41.04	20241209	84500	-63.20	20240313	22050	41.04	20241209	4.13	N	445090	500	53 억		81814	N	N	379	N	00	N
80	20241217	101245	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30700	3700	2	13.70	26953531700	917159	194.30	28650	31450	27700	35100	18900	27000	29388.07	0.76	0	-3502	30166	28582	27466	25882	24766	28025	25325	54	8100	500	16740	50	1	10771686	3307	69.93	3.35	12	8.51	439.00	9158.00	84500	20240313	-63.67	22050	20241209	39.23	84500	-63.67	20240313	22050	39.23	20241209	84500	-63.67	20240313	22050	39.23	20241209	4.13	N	445090	500	53 억		81814	N	N	379	N	00	N
81	20241217	091302	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29050	2050	2	7.59	8512052800	296943	62.91	28650	29450	27700	35100	18900	27000	28665.61	0.76	0	-3135	30166	28582	27466	25882	24766	28025	25325	54	8100	500	16740	50	1	10771686	3129	66.17	3.17	12	2.76	439.00	9158.00	84500	20240313	-65.62	22050	20241209	31.75	84500	-65.62	20240313	22050	31.75	20241209	84500	-65.62	20240313	22050	31.75	20241209	4.13	N	445090	500	53 억		81814	N	N	379	N	00	N
82	20241216	161252	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27000	850	2	3.25	12855483750	470037	100.56	27700	29050	26350	33950	18350	26150	27351.27	1.16	0	-45116	29250	27700	25650	24100	22050	28475	24875	54	7800	500	16210	50	1	10771686	2908	61.50	2.95	12	4.36	439.00	9158.00	84500	20240313	-68.05	22050	20241209	22.45	84500	-68.05	20240313	22050	22.45	20241209	84500	-68.05	20240313	22050	22.45	20241209	4.27	N	445090	500	53 억		125272	N	N	379	N	00	N
83	20241216	151302	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26900	750	2	2.87	12422628500	453986	97.13	27700	29050	26350	33950	18350	26150	27363.54	1.16	0	-51721	29250	27700	25650	24100	22050	28475	24875	54	7800	500	16210	50	1	10771686	2898	61.28	2.94	12	4.21	439.00	9158.00	84500	20240313	-68.17	22050	20241209	22.00	84500	-68.17	20240313	22050	22.00	20241209	84500	-68.17	20240313	22050	22.00	20241209	4.27	N	445090	500	53 억		125272	N	N	1201	N	00	N
84	20241216	141300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26900	750	2	2.87	11687678550	426757	91.31	27700	29050	26350	33950	18350	26150	27387.29	1.16	0	-57064	29250	27700	25650	24100	22050	28475	24875	54	7800	500	16210	50	1	10771686	2898	61.28	2.94	12	3.96	439.00	9158.00	84500	20240313	-68.17	22050	20241209	22.00	84500	-68.17	20240313	22050	22.00	20241209	84500	-68.17	20240313	22050	22.00	20241209	4.27	N	445090	500	53 억		125272	N	N	1201	N	00	N
85	20241216	131302	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	650	2	2.49	11126722950	405884	86.84	27700	29050	26350	33950	18350	26150	27413.65	1.16	0	-61255	29250	27700	25650	24100	22050	28475	24875	54	7800	500	16210	50	1	10771686	2887	61.05	2.93	12	3.77	439.00	9158.00	84500	20240313	-68.28	22050	20241209	21.54	84500	-68.28	20240313	22050	21.54	20241209	84500	-68.28	20240313	22050	21.54	20241209	4.27	N	445090	500	53 억		125272	N	N	1201	N	00	N
86	20241216	121300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	700	2	2.68	10683396600	389365	83.30	27700	29050	26350	33950	18350	26150	27438.10	1.16	0	-58105	29250	27700	25650	24100	22050	28475	24875	54	7800	500	16210	50	1	10771686	2892	61.16	2.93	12	3.61	439.00	9158.00	84500	20240313	-68.22	22050	20241209	21.77	84500	-68.22	20240313	22050	21.77	20241209	84500	-68.22	20240313	22050	21.77	20241209	4.27	N	445090	500	53 억		125272	N	N	1201	N	00	N
87	20241216	111259	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	550	2	2.10	10290443350	374697	80.17	27700	29050	26350	33950	18350	26150	27463.48	1.16	0	-53480	29250	27700	25650	24100	22050	28475	24875	54	7800	500	16210	50	1	10771686	2876	60.82	2.92	12	3.48	439.00	9158.00	84500	20240313	-68.40	22050	20241209	21.09	84500	-68.40	20240313	22050	21.09	20241209	84500	-68.40	20240313	22050	21.09	20241209	4.27	N	445090	500	53 억		125272	N	N	1201	N	00	N
88	20241216	101301	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26750	600	2	2.29	8887690200	321900	68.87	27700	29050	26600	33950	18350	26150	27610.24	1.16	0	-48874	29250	27700	25650	24100	22050	28475	24875	54	7800	500	16210	50	1	10771686	2881	60.93	2.92	12	2.99	439.00	9158.00	84500	20240313	-68.34	22050	20241209	21.32	84500	-68.34	20240313	22050	21.32	20241209	84500	-68.34	20240313	22050	21.32	20241209	4.27	N	445090	500	53 억		125272	N	N	1201	N	00	N
89	20241216	091301	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27350	1200	2	4.59	5264180250	187720	40.16	27700	29050	27050	33950	18350	26150	28043.04	1.16	0	-37520	29250	27700	25650	24100	22050	28475	24875	54	7800	500	16210	50	1	10771686	2946	62.30	2.99	12	1.74	439.00	9158.00	84500	20240313	-67.63	22050	20241209	24.04	84500	-67.63	20240313	22050	24.04	20241209	84500	-67.63	20240313	22050	24.04	20241209	4.27	N	445090	500	53 억		125272	N	N	1201	N	00	N
90	20241213	161252	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	1950	2	8.06	12000361000	465421	209.84	24350	27200	23600	31450	16950	24200	25783.46	0.71	0	42910	25333	24766	24133	23566	22933	25050	23850	54	7250	500	15000	50	1	10771686	2817	59.57	2.86	12	4.32	439.00	9158.00	84500	20240313	-69.05	22050	20241209	18.59	84500	-69.05	20240313	22050	18.59	20241209	84500	-69.05	20240313	22050	18.59	20241209	4.41	N	445090	500	53 억		76731	N	N	1201	N	00	N
91	20241213	151258	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26300	2100	2	8.68	11465290700	444975	200.62	24350	27200	23600	31450	16950	24200	25766.32	0.71	0	41826	25333	24766	24133	23566	22933	25050	23850	54	7250	500	15000	50	1	10771686	2833	59.91	2.87	12	4.13	439.00	9158.00	84500	20240313	-68.88	22050	20241209	19.27	84500	-68.88	20240313	22050	19.27	20241209	84500	-68.88	20240313	22050	19.27	20241209	4.41	N	445090	500	53 억		76731	N	N	331	N	00	N
92	20241213	141257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	1950	2	8.06	9809937850	381828	172.15	24350	27200	23600	31450	16950	24200	25692.23	0.71	0	35623	25333	24766	24133	23566	22933	25050	23850	54	7250	500	15000	50	1	10771686	2817	59.57	2.86	12	3.54	439.00	9158.00	84500	20240313	-69.05	22050	20241209	18.59	84500	-69.05	20240313	22050	18.59	20241209	84500	-69.05	20240313	22050	18.59	20241209	4.41	N	445090	500	53 억		76731	N	N	331	N	00	N
93	20241213	131258	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25700	1500	2	6.20	4269587950	172851	77.93	24350	25750	23600	31450	16950	24200	24701.12	0.71	0	10085	25333	24766	24133	23566	22933	25050	23850	54	7250	500	15000	50	1	10771686	2768	58.54	2.81	12	1.60	439.00	9158.00	84500	20240313	-69.59	22050	20241209	16.55	84500	-69.59	20240313	22050	16.55	20241209	84500	-69.59	20240313	22050	16.55	20241209	4.41	N	445090	500	53 억		76731	N	N	331	N	00	N
94	20241213	121257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24650	450	2	1.86	2320923300	95623	43.11	24350	24750	23600	31450	16950	24200	24271.64	0.71	0	104	25333	24766	24133	23566	22933	25050	23850	54	7250	500	15000	50	1	10771686	2655	56.15	2.69	12	0.89	439.00	9158.00	84500	20240313	-70.83	22050	20241209	11.79	84500	-70.83	20240313	22050	11.79	20241209	84500	-70.83	20240313	22050	11.79	20241209	4.41	N	445090	500	53 억		76731	N	N	331	N	00	N
95	20241213	111255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	50	2	0.21	1481548050	61417	27.69	24350	24400	23600	31450	16950	24200	24122.71	0.71	0	5985	25333	24766	24133	23566	22933	25050	23850	54	7250	500	15000	50	1	10771686	2612	55.24	2.65	12	0.57	439.00	9158.00	84500	20240313	-71.30	22050	20241209	9.98	84500	-71.30	20240313	22050	9.98	20241209	84500	-71.30	20240313	22050	9.98	20241209	4.41	N	445090	500	53 억		76731	N	N	331	N	00	N
96	20241213	101248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24150	-50	5	-0.21	1092973650	45352	20.45	24350	24400	23600	31450	16950	24200	24099.68	0.71	0	4777	25333	24766	24133	23566	22933	25050	23850	54	7250	500	15000	50	1	10771686	2601	55.01	2.64	12	0.42	439.00	9158.00	84500	20240313	-71.42	22050	20241209	9.52	84500	-71.42	20240313	22050	9.52	20241209	84500	-71.42	20240313	22050	9.52	20241209	4.41	N	445090	500	53 억		76731	N	N	331	N	00	N
97	20241213	091249	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-100	5	-0.41	463188050	19190	8.65	24350	24350	23600	31450	16950	24200	24136.79	0.71	0	-2661	25333	24766	24133	23566	22933	25050	23850	54	7250	500	15000	50	1	10771686	2596	54.90	2.63	12	0.18	439.00	9158.00	84500	20240313	-71.48	22050	20241209	9.30	84500	-71.48	20240313	22050	9.30	20241209	84500	-71.48	20240313	22050	9.30	20241209	4.41	N	445090	500	53 억		76731	N	N	331	N	00	N
98	20241212	161254	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24200	850	2	3.64	5270798850	218924	110.14	23800	24700	23500	30350	16350	23350	24075.56	0.66	0	5637	24716	24032	23316	22632	21916	24375	22975	54	7000	500	14470	50	1	10771686	2607	55.13	2.64	12	2.03	439.00	9158.00	84500	20240313	-71.36	22050	20241209	9.75	84500	-71.36	20240313	22050	9.75	20241209	84500	-71.36	20240313	22050	9.75	20241209	4.51	N	445090	500	53 억		70720	N	N	331	N	00	N
99	20241212	151248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	1000	2	4.28	5071590000	210720	106.01	23800	24700	23500	30350	16350	23350	24067.91	0.66	0	5038	24716	24032	23316	22632	21916	24375	22975	54	7000	500	14470	50	1	10771686	2623	55.47	2.66	12	1.96	439.00	9158.00	84500	20240313	-71.18	22050	20241209	10.43	84500	-71.18	20240313	22050	10.43	20241209	84500	-71.18	20240313	22050	10.43	20241209	4.51	N	445090	500	53 억		70720	N	N	292	N	00	N
100	20241212	141246	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	900	2	3.85	3923887650	163602	82.31	23800	24450	23500	30350	16350	23350	23984.35	0.66	0	-3527	24716	24032	23316	22632	21916	24375	22975	54	7000	500	14470	50	1	10771686	2612	55.24	2.65	12	1.52	439.00	9158.00	84500	20240313	-71.30	22050	20241209	9.98	84500	-71.30	20240313	22050	9.98	20241209	84500	-71.30	20240313	22050	9.98	20241209	4.51	N	445090	500	53 억		70720	N	N	292	N	00	N
101	20241212	131235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	500	2	2.14	3344566500	139518	70.19	23800	24450	23500	30350	16350	23350	23972.30	0.66	0	-11094	24716	24032	23316	22632	21916	24375	22975	54	7000	500	14470	50	1	10771686	2569	54.33	2.60	12	1.30	439.00	9158.00	84500	20240313	-71.78	22050	20241209	8.16	84500	-71.78	20240313	22050	8.16	20241209	84500	-71.78	20240313	22050	8.16	20241209	4.51	N	445090	500	53 억		70720	N	N	292	N	00	N
102	20241212	121228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23600	250	2	1.07	2926465800	121910	61.33	23800	24450	23550	30350	16350	23350	24005.14	0.66	0	-8491	24716	24032	23316	22632	21916	24375	22975	54	7000	500	14470	50	1	10771686	2542	53.76	2.58	12	1.13	439.00	9158.00	84500	20240313	-72.07	22050	20241209	7.03	84500	-72.07	20240313	22050	7.03	20241209	84500	-72.07	20240313	22050	7.03	20241209	4.51	N	445090	500	53 억		70720	N	N	292	N	00	N
103	20241212	111238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23900	550	2	2.36	2582792300	107430	54.05	23800	24450	23600	30350	16350	23350	24041.64	0.66	0	-5838	24716	24032	23316	22632	21916	24375	22975	54	7000	500	14470	50	1	10771686	2574	54.44	2.61	12	1.00	439.00	9158.00	84500	20240313	-71.72	22050	20241209	8.39	84500	-71.72	20240313	22050	8.39	20241209	84500	-71.72	20240313	22050	8.39	20241209	4.51	N	445090	500	53 억		70720	N	N	292	N	00	N
104	20241212	101238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	500	2	2.14	2287853250	95079	47.83	23800	24450	23600	30350	16350	23350	24062.66	0.66	0	-8821	24716	24032	23316	22632	21916	24375	22975	54	7000	500	14470	50	1	10771686	2569	54.33	2.60	12	0.88	439.00	9158.00	84500	20240313	-71.78	22050	20241209	8.16	84500	-71.78	20240313	22050	8.16	20241209	84500	-71.78	20240313	22050	8.16	20241209	4.51	N	445090	500	53 억		70720	N	N	292	N	00	N
105	20241212	091247	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24200	850	2	3.64	1055921900	43664	21.97	23800	24450	23800	30350	16350	23350	24182.91	0.66	0	-4637	24716	24032	23316	22632	21916	24375	22975	54	7000	500	14470	50	1	10771686	2607	55.13	2.64	12	0.41	439.00	9158.00	84500	20240313	-71.36	22050	20241209	9.75	84500	-71.36	20240313	22050	9.75	20241209	84500	-71.36	20240313	22050	9.75	20241209	4.51	N	445090	500	53 억		70720	N	N	292	N	00	N
106	20241211	161240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23350	400	2	1.74	4605250150	195839	86.71	22950	24000	22600	29800	16100	22950	23517.61	0.78	0	24266	23650	23300	22750	22400	21850	23475	22575	54	6850	500	14220	50	1	10771686	2515	53.19	2.55	12	1.82	439.00	9158.00	84500	20240313	-72.37	22050	20241209	5.90	84500	-72.37	20240313	22050	5.90	20241209	84500	-72.37	20240313	22050	5.90	20241209	4.75	N	445090	500	53 억		84018	N	N	290	N	00	N
107	20241211	151150	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	550	2	2.40	4334623950	184272	81.59	22950	24000	22600	29800	16100	22950	23525.05	0.78	0	22592	23650	23300	22750	22400	21850	23475	22575	54	6850	500	14220	50	1	10771686	2531	53.53	2.57	12	1.71	439.00	9158.00	84500	20240313	-72.19	22050	20241209	6.58	84500	-72.19	20240313	22050	6.58	20241209	84500	-72.19	20240313	22050	6.58	20241209	4.75	N	445090	500	53 억		84018	N	N	315	N	00	N
108	20241211	141250	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23450	500	2	2.18	3929347200	167005	73.95	22950	24000	22600	29800	16100	22950	23530.64	0.78	0	18236	23650	23300	22750	22400	21850	23475	22575	54	6850	500	14220	50	1	10771686	2526	53.42	2.56	12	1.55	439.00	9158.00	84500	20240313	-72.25	22050	20241209	6.35	84500	-72.25	20240313	22050	6.35	20241209	84500	-72.25	20240313	22050	6.35	20241209	4.75	N	445090	500	53 억		84018	N	N	315	N	00	N
109	20241211	131252	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23550	600	2	2.61	3419686850	145278	64.33	22950	24000	22600	29800	16100	22950	23541.64	0.78	0	18927	23650	23300	22750	22400	21850	23475	22575	54	6850	500	14220	50	1	10771686	2537	53.64	2.57	12	1.35	439.00	9158.00	84500	20240313	-72.13	22050	20241209	6.80	84500	-72.13	20240313	22050	6.80	20241209	84500	-72.13	20240313	22050	6.80	20241209	4.75	N	445090	500	53 억		84018	N	N	315	N	00	N
110	20241211	121252	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	550	2	2.40	2986667150	126806	56.15	22950	24000	22600	29800	16100	22950	23556.24	0.78	0	18373	23650	23300	22750	22400	21850	23475	22575	54	6850	500	14220	50	1	10771686	2531	53.53	2.57	12	1.18	439.00	9158.00	84500	20240313	-72.19	22050	20241209	6.58	84500	-72.19	20240313	22050	6.58	20241209	84500	-72.19	20240313	22050	6.58	20241209	4.75	N	445090	500	53 억		84018	N	N	315	N	00	N
111	20241211	111248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	550	2	2.40	2465215500	104713	46.36	22950	24000	22600	29800	16100	22950	23546.40	0.78	0	14588	23650	23300	22750	22400	21850	23475	22575	54	6850	500	14220	50	1	10771686	2531	53.53	2.57	12	0.97	439.00	9158.00	84500	20240313	-72.19	22050	20241209	6.58	84500	-72.19	20240313	22050	6.58	20241209	84500	-72.19	20240313	22050	6.58	20241209	4.75	N	445090	500	53 억		84018	N	N	315	N	00	N
112	20241211	101248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	900	2	3.92	1828164000	77877	34.48	22950	24000	22600	29800	16100	22950	23479.56	0.78	0	12486	23650	23300	22750	22400	21850	23475	22575	54	6850	500	14220	50	1	10771686	2569	54.33	2.60	12	0.72	439.00	9158.00	84500	20240313	-71.78	22050	20241209	8.16	84500	-71.78	20240313	22050	8.16	20241209	84500	-71.78	20240313	22050	8.16	20241209	4.75	N	445090	500	53 억		84018	N	N	315	N	00	N
113	20241211	091254	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23150	200	2	0.87	565715050	24569	10.88	22950	23300	22600	29800	16100	22950	23027.67	0.78	0	3609	23650	23300	22750	22400	21850	23475	22575	54	6850	500	14220	50	1	10771686	2494	52.73	2.53	12	0.23	439.00	9158.00	84500	20240313	-72.60	22050	20241209	4.99	84500	-72.60	20240313	22050	4.99	20241209	84500	-72.60	20240313	22050	4.99	20241209	4.75	N	445090	500	53 억		84018	N	N	315	N	00	N
114	20241210	161237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	900	2	4.08	5064816900	222454	84.72	22200	23100	22200	28650	15450	22050	22767.59	1.00	0	13980	25116	23582	22816	21282	20516	23200	20900	54	6600	500	13670	50	1	10771686	2472	52.28	2.51	12	2.07	439.00	9158.00	84500	20240313	-72.84	22050	20241209	4.08	84500	-72.84	20240313	22050	4.08	20241209	84500	-72.84	20240313	22050	4.08	20241209	4.94	N	445090	500	53 억		107668	N	N	312	N	00	N
115	20241210	151240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	900	2	4.08	4760431000	209176	79.66	22200	23100	22200	28650	15450	22050	22758.64	1.00	0	15216	25116	23582	22816	21282	20516	23200	20900	54	6600	500	13670	50	1	10771686	2472	52.28	2.51	12	1.94	439.00	9158.00	84500	20240313	-72.84	22050	20241209	4.08	84500	-72.84	20240313	22050	4.08	20241209	84500	-72.84	20240313	22050	4.08	20241209	4.94	N	445090	500	53 억		107668	N	N	1621	N	00	N
116	20241210	141239	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	900	2	4.08	4118025050	181200	69.01	22200	23050	22200	28650	15450	22050	22727.10	1.00	0	20256	25116	23582	22816	21282	20516	23200	20900	54	6600	500	13670	50	1	10771686	2472	52.28	2.51	12	1.68	439.00	9158.00	84500	20240313	-72.84	22050	20241209	4.08	84500	-72.84	20240313	22050	4.08	20241209	84500	-72.84	20240313	22050	4.08	20241209	4.94	N	445090	500	53 억		107668	N	N	1621	N	00	N
117	20241210	131242	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	700	2	3.17	3725100050	163952	62.44	22200	23050	22200	28650	15450	22050	22721.43	1.00	0	13344	25116	23582	22816	21282	20516	23200	20900	54	6600	500	13670	50	1	10771686	2451	51.82	2.48	12	1.52	439.00	9158.00	84500	20240313	-73.08	22050	20241209	3.17	84500	-73.08	20240313	22050	3.17	20241209	84500	-73.08	20240313	22050	3.17	20241209	4.94	N	445090	500	53 억		107668	N	N	1621	N	00	N
118	20241210	121238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	250	2	1.13	3347016200	147224	56.07	22200	23050	22200	28650	15450	22050	22735.04	1.00	0	9604	25116	23582	22816	21282	20516	23200	20900	54	6600	500	13670	50	1	10771686	2402	50.80	2.44	12	1.37	439.00	9158.00	84500	20240313	-73.61	22050	20241209	1.13	84500	-73.61	20240313	22050	1.13	20241209	84500	-73.61	20240313	22050	1.13	20241209	4.94	N	445090	500	53 억		107668	N	N	1621	N	00	N
119	20241210	111239	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	700	2	3.17	2908001250	127800	48.67	22200	23050	22200	28650	15450	22050	22755.33	1.00	0	13449	25116	23582	22816	21282	20516	23200	20900	54	6600	500	13670	50	1	10771686	2451	51.82	2.48	12	1.19	439.00	9158.00	84500	20240313	-73.08	22050	20241209	3.17	84500	-73.08	20240313	22050	3.17	20241209	84500	-73.08	20240313	22050	3.17	20241209	4.94	N	445090	500	53 억		107668	N	N	1621	N	00	N
120	20241210	101240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	750	2	3.40	2003183300	88207	33.59	22200	23050	22200	28650	15450	22050	22711.41	1.00	0	14071	25116	23582	22816	21282	20516	23200	20900	54	6600	500	13670	50	1	10771686	2456	51.94	2.49	12	0.82	439.00	9158.00	84500	20240313	-73.02	22050	20241209	3.40	84500	-73.02	20240313	22050	3.40	20241209	84500	-73.02	20240313	22050	3.40	20241209	4.94	N	445090	500	53 억		107668	N	N	1621	N	00	N
121	20241210	091247	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	650	2	2.95	751387600	33416	12.73	22200	22900	22200	28650	15450	22050	22488.29	1.00	0	2235	25116	23582	22816	21282	20516	23200	20900	54	6600	500	13670	50	1	10771686	2445	51.71	2.48	12	0.31	439.00	9158.00	84500	20240313	-73.14	22050	20241209	2.95	84500	-73.14	20240313	22050	2.95	20241209	84500	-73.14	20240313	22050	2.95	20241209	4.94	N	445090	500	53 억		107668	N	N	1621	N	00	N
122	20241209	161235	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22050	-3100	5	-12.33	5970586500	258154	94.41	24100	24350	22050	32650	17650	25150	23135.17	1.00	0	26345	28250	26700	25550	24000	22850	26125	23425	54	7500	500	15590	50	1	10771686	2375	50.23	2.41	12	2.40	439.00	9158.00	84500	20240313	-73.91	22050	20241209	0.00	84500	-73.91	20240313	22050	0.00	20241209	84500	-73.91	20240313	22050	0.00	20241209	5.06	N	445090	500	53 억		107595	N	N	1621	N	00	N
123	20241209	151237	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22300	-2850	5	-11.33	5366949450	230900	84.45	24100	24350	22250	32650	17650	25150	23243.44	1.00	0	19047	28250	26700	25550	24000	22850	26125	23425	54	7500	500	15590	50	1	10771686	2402	50.80	2.44	12	2.14	439.00	9158.00	84500	20240313	-73.61	22250	20241209	0.22	84500	-73.61	20240313	22250	0.22	20241209	84500	-73.61	20240313	22250	0.22	20241209	5.06	N	445090	500	53 억		107595	N	N	574	N	00	N
124	20241209	141235	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22650	-2500	5	-9.94	4194990300	178725	65.36	24100	24350	22600	32650	17650	25150	23471.56	1.00	0	7499	28250	26700	25550	24000	22850	26125	23425	54	7500	500	15590	50	1	10771686	2440	51.59	2.47	12	1.66	439.00	9158.00	84500	20240313	-73.20	22600	20241209	0.22	84500	-73.20	20240313	22600	0.22	20241209	84500	-73.20	20240313	22600	0.22	20241209	5.06	N	445090	500	53 억		107595	N	N	574	N	00	N
125	20241209	131240	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22900	-2250	5	-8.95	3541884800	150105	54.90	24100	24350	22800	32650	17650	25150	23595.83	1.00	0	7575	28250	26700	25550	24000	22850	26125	23425	54	7500	500	15590	50	1	10771686	2467	52.16	2.50	12	1.39	439.00	9158.00	84500	20240313	-72.90	22800	20241209	0.44	84500	-72.90	20240313	22800	0.44	20241209	84500	-72.90	20240313	22800	0.44	20241209	5.06	N	445090	500	53 억		107595	N	N	574	N	00	N
126	20241209	121236	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	23450	-1700	5	-6.76	2680692400	112809	41.26	24100	24350	23350	32650	17650	25150	23762.85	1.00	0	3246	28250	26700	25550	24000	22850	26125	23425	54	7500	500	15590	50	1	10771686	2526	53.42	2.56	12	1.05	439.00	9158.00	84500	20240313	-72.25	23350	20241209	0.43	84500	-72.25	20240313	23350	0.43	20241209	84500	-72.25	20240313	23350	0.43	20241209	5.06	N	445090	500	53 억		107595	N	N	574	N	00	N
127	20241209	111237	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	23650	-1500	5	-5.96	2073335450	86952	31.80	24100	24350	23600	32650	17650	25150	23844.28	1.00	0	700	28250	26700	25550	24000	22850	26125	23425	54	7500	500	15590	50	1	10771686	2548	53.87	2.58	12	0.81	439.00	9158.00	84500	20240313	-72.01	23600	20241209	0.21	84500	-72.01	20240313	23600	0.21	20241209	84500	-72.01	20240313	23600	0.21	20241209	5.06	N	445090	500	53 억		107595	N	N	574	N	00	N
128	20241209	101233	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	23900	-1250	5	-4.97	1647805550	69092	25.27	24100	24350	23600	32650	17650	25150	23849.05	1.00	0	1778	28250	26700	25550	24000	22850	26125	23425	54	7500	500	15590	50	1	10771686	2574	54.44	2.61	12	0.64	439.00	9158.00	84500	20240313	-71.72	23600	20241209	1.27	84500	-71.72	20240313	23600	1.27	20241209	84500	-71.72	20240313	23600	1.27	20241209	5.06	N	445090	500	53 억		107595	N	N	574	N	00	N
129	20241209	091227	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	24000	-1150	5	-4.57	672384950	28073	10.27	24100	24350	23700	32650	17650	25150	23950.41	1.00	0	-29	28250	26700	25550	24000	22850	26125	23425	54	7500	500	15590	50	1	10771686	2585	54.67	2.62	12	0.26	439.00	9158.00	84500	20240313	-71.60	23700	20241209	1.27	84500	-71.60	20240313	23700	1.27	20241209	84500	-71.60	20240313	23700	1.27	20241209	5.06	N	445090	500	53 억		107595	N	N	574	N	00	N
130	20241206	161225	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	25150	-1550	5	-5.81	6805960050	269489	116.08	26700	27100	24400	34700	18700	26700	25249.78	1.29	0	-33249	28633	27666	27183	26216	25733	27425	25975	54	8000	500	16550	50	1	10771686	2709	57.29	2.75	12	2.50	439.00	9158.00	84500	20240313	-70.24	24400	20241206	3.07	84500	-70.24	20240313	24400	3.07	20241206	84500	-70.24	20240313	24400	3.07	20241206	5.15	N	445090	500	53 억		138690	N	N	571	N	00	N
131	20241206	151230	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	25150	-1550	5	-5.81	6557128300	259590	111.81	26700	27100	24400	34700	18700	26700	25253.89	1.29	0	-31850	28633	27666	27183	26216	25733	27425	25975	54	8000	500	16550	50	1	10771686	2709	57.29	2.75	12	2.41	439.00	9158.00	84500	20240313	-70.24	24400	20241206	3.07	84500	-70.24	20240313	24400	3.07	20241206	84500	-70.24	20240313	24400	3.07	20241206	5.15	N	445090	500	53 억		138690	N	N	276	N	00	N
132	20241206	141227	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	25150	-1550	5	-5.81	5956682500	235808	101.57	26700	27100	24400	34700	18700	26700	25254.50	1.29	0	-33302	28633	27666	27183	26216	25733	27425	25975	54	8000	500	16550	50	1	10771686	2709	57.29	2.75	12	2.19	439.00	9158.00	84500	20240313	-70.24	24400	20241206	3.07	84500	-70.24	20240313	24400	3.07	20241206	84500	-70.24	20240313	24400	3.07	20241206	5.15	N	445090	500	53 억		138690	N	N	276	N	00	N
133	20241206	131227	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	25000	-1700	5	-6.37	5676126350	224655	96.77	26700	27100	24400	34700	18700	26700	25259.45	1.29	0	-33155	28633	27666	27183	26216	25733	27425	25975	54	8000	500	16550	50	1	10771686	2693	56.95	2.73	12	2.09	439.00	9158.00	84500	20240313	-70.41	24400	20241206	2.46	84500	-70.41	20240313	24400	2.46	20241206	84500	-70.41	20240313	24400	2.46	20241206	5.15	N	445090	500	53 억		138690	N	N	276	N	00	N
134	20241206	121219	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	24950	-1750	5	-6.55	5301817650	209739	90.34	26700	27100	24400	34700	18700	26700	25271.24	1.29	0	-31937	28633	27666	27183	26216	25733	27425	25975	54	8000	500	16550	50	1	10771686	2688	56.83	2.72	12	1.95	439.00	9158.00	84500	20240313	-70.47	24400	20241206	2.25	84500	-70.47	20240313	24400	2.25	20241206	84500	-70.47	20240313	24400	2.25	20241206	5.15	N	445090	500	53 억		138690	N	N	276	N	00	N
135	20241206	111217	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	24750	-1950	5	-7.30	4701769600	185604	79.94	26700	27100	24400	34700	18700	26700	25324.73	1.29	0	-29689	28633	27666	27183	26216	25733	27425	25975	54	8000	500	16550	50	1	10771686	2666	56.38	2.70	12	1.72	439.00	9158.00	84500	20240313	-70.71	24400	20241206	1.43	84500	-70.71	20240313	24400	1.43	20241206	84500	-70.71	20240313	24400	1.43	20241206	5.15	N	445090	500	53 억		138690	N	N	276	N	00	N
136	20241206	101217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	-1550	5	-5.81	2751422350	107089	46.13	26700	27100	25050	34700	18700	26700	25683.20	1.29	0	-22534	28633	27666	27183	26216	25733	27425	25975	54	8000	500	16550	50	1	10771686	2709	57.29	2.75	12	0.99	439.00	9158.00	84500	20240313	-70.24	24800	20240909	1.41	84500	-70.24	20240313	24800	1.41	20240909	84500	-70.24	20240313	24800	1.41	20240909	5.15	N	445090	500	53 억		138690	N	N	276	N	00	N
137	20241206	091227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-900	5	-3.37	812958950	30950	13.33	26700	27100	25650	34700	18700	26700	26252.13	1.29	0	-8214	28633	27666	27183	26216	25733	27425	25975	54	8000	500	16550	50	1	10771686	2779	58.77	2.82	12	0.29	439.00	9158.00	84500	20240313	-69.47	24800	20240909	4.03	84500	-69.47	20240313	24800	4.03	20240909	84500	-69.47	20240313	24800	4.03	20240909	5.15	N	445090	500	53 억		138690	N	N	276	N	00	N
138	20241205	161202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	150	2	0.56	6203294050	225988	107.60	27150	28150	26700	34500	18600	26550	27455.46	1.01	0	30988	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2876	60.82	2.92	12	2.10	439.00	9158.00	84500	20240313	-68.40	24800	20240909	7.66	84500	-68.40	20240313	24800	7.66	20240909	84500	-68.40	20240313	24800	7.66	20240909	5.09	N	445090	500	53 억		108313	N	N	274	N	00	N
139	20241205	151211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	400	2	1.51	5838585700	212363	101.11	27150	28150	26700	34500	18600	26550	27494.55	1.01	0	26742	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2903	61.39	2.94	12	1.97	439.00	9158.00	84500	20240313	-68.11	24800	20240909	8.67	84500	-68.11	20240313	24800	8.67	20240909	84500	-68.11	20240313	24800	8.67	20240909	5.09	N	445090	500	53 억		108313	N	N	460	N	00	N
140	20241205	141154	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	900	2	3.39	4971703000	180296	85.84	27150	28150	26700	34500	18600	26550	27576.67	1.01	0	18904	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2957	62.53	3.00	12	1.67	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.09	N	445090	500	53 억		108313	N	N	460	N	00	N
141	20241205	131205	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	850	2	3.20	4567360600	165603	78.85	27150	28150	26700	34500	18600	26550	27581.76	1.01	0	18541	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2951	62.41	2.99	12	1.54	439.00	9158.00	84500	20240313	-67.57	24800	20240909	10.48	84500	-67.57	20240313	24800	10.48	20240909	84500	-67.57	20240313	24800	10.48	20240909	5.09	N	445090	500	53 억		108313	N	N	460	N	00	N
142	20241205	121204	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	950	2	3.58	4132149750	149766	71.31	27150	28150	26700	34500	18600	26550	27592.47	1.01	0	16712	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2962	62.64	3.00	12	1.39	439.00	9158.00	84500	20240313	-67.46	24800	20240909	10.89	84500	-67.46	20240313	24800	10.89	20240909	84500	-67.46	20240313	24800	10.89	20240909	5.09	N	445090	500	53 억		108313	N	N	460	N	00	N
143	20241205	111203	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27550	1000	2	3.77	3799808150	137738	65.58	27150	28150	26700	34500	18600	26550	27589.13	1.01	0	15477	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2968	62.76	3.01	12	1.28	439.00	9158.00	84500	20240313	-67.40	24800	20240909	11.09	84500	-67.40	20240313	24800	11.09	20240909	84500	-67.40	20240313	24800	11.09	20240909	5.09	N	445090	500	53 억		108313	N	N	460	N	00	N
144	20241205	101202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27700	1150	2	4.33	2772315450	100694	47.94	27150	28150	26700	34500	18600	26550	27534.56	1.01	0	6794	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2984	63.10	3.02	12	0.93	439.00	9158.00	84500	20240313	-67.22	24800	20240909	11.69	84500	-67.22	20240313	24800	11.69	20240909	84500	-67.22	20240313	24800	11.69	20240909	5.09	N	445090	500	53 억		108313	N	N	460	N	00	N
145	20241205	091209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27100	550	2	2.07	568041800	20872	9.94	27150	27500	27000	34500	18600	26550	27223.66	1.01	0	2353	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2919	61.73	2.96	12	0.19	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.09	N	445090	500	53 억		108313	N	N	460	N	00	N
146	20241204	161142	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	-1300	5	-4.67	5556439450	207360	35.83	27000	27600	26300	36200	19500	27850	26797.42	1.09	0	-9856	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2860	60.48	2.90	12	1.93	439.00	9158.00	84500	20240313	-68.58	24800	20240909	7.06	84500	-68.58	20240313	24800	7.06	20240909	84500	-68.58	20240313	24800	7.06	20240909	5.09	N	445090	500	53 억		117436	N	N	460	N	00	N
147	20241204	151144	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26450	-1400	5	-5.03	5251038850	195845	33.84	27000	27600	26300	36200	19500	27850	26811.99	1.09	0	-8769	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2849	60.25	2.89	12	1.82	439.00	9158.00	84500	20240313	-68.70	24800	20240909	6.65	84500	-68.70	20240313	24800	6.65	20240909	84500	-68.70	20240313	24800	6.65	20240909	5.09	N	445090	500	53 억		117436	N	N	169	N	00	N
148	20241204	141146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	-1450	5	-5.21	4790664550	178451	30.84	27000	27600	26300	36200	19500	27850	26845.58	1.09	0	-6168	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2844	60.14	2.88	12	1.66	439.00	9158.00	84500	20240313	-68.76	24800	20240909	6.45	84500	-68.76	20240313	24800	6.45	20240909	84500	-68.76	20240313	24800	6.45	20240909	5.09	N	445090	500	53 억		117436	N	N	169	N	00	N
149	20241204	131139	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26750	-1100	5	-3.95	4335228350	161269	27.87	27000	27600	26300	36200	19500	27850	26881.71	1.09	0	-2156	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2881	60.93	2.92	12	1.50	439.00	9158.00	84500	20240313	-68.34	24800	20240909	7.86	84500	-68.34	20240313	24800	7.86	20240909	84500	-68.34	20240313	24800	7.86	20240909	5.09	N	445090	500	53 억		117436	N	N	169	N	00	N
150	20241204	121134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26650	-1200	5	-4.31	4083351750	151848	26.24	27000	27600	26300	36200	19500	27850	26890.78	1.09	0	-4018	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2871	60.71	2.91	12	1.41	439.00	9158.00	84500	20240313	-68.46	24800	20240909	7.46	84500	-68.46	20240313	24800	7.46	20240909	84500	-68.46	20240313	24800	7.46	20240909	5.09	N	445090	500	53 억		117436	N	N	169	N	00	N
151	20241204	111121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26750	-1100	5	-3.95	3684822600	136865	23.65	27000	27600	26300	36200	19500	27850	26922.75	1.09	0	-2766	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2881	60.93	2.92	12	1.27	439.00	9158.00	84500	20240313	-68.34	24800	20240909	7.86	84500	-68.34	20240313	24800	7.86	20240909	84500	-68.34	20240313	24800	7.86	20240909	5.09	N	445090	500	53 억		117436	N	N	169	N	00	N
152	20241204	101122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26650	-1200	5	-4.31	3190625200	118320	20.45	27000	27600	26300	36200	19500	27850	26965.75	1.09	0	2090	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2871	60.71	2.91	12	1.10	439.00	9158.00	84500	20240313	-68.46	24800	20240909	7.46	84500	-68.46	20240313	24800	7.46	20240909	84500	-68.46	20240313	24800	7.46	20240909	5.09	N	445090	500	53 억		117436	N	N	169	N	00	N
153	20241204	091146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	-400	5	-1.44	1175561600	43241	7.47	27000	27600	26800	36200	19500	27850	27185.61	1.09	0	7268	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2957	62.53	3.00	12	0.40	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.09	N	445090	500	53 억		117436	N	N	169	N	00	N
154	20241203	161230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27850	750	2	2.77	16420214150	572748	413.63	27800	29700	27550	35200	19000	27100	28670.03	1.36	0	-29818	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3000	63.44	3.04	12	5.32	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.02	N	445090	500	53 억		146997	N	N	153	N	00	N
155	20241203	151323	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27950	850	2	3.14	16042370400	559195	403.84	27800	29700	27550	35200	19000	27100	28688.89	1.36	0	-33373	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3011	63.67	3.05	12	5.19	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	5.02	N	445090	500	53 억		146997	N	N	195	N	00	N
156	20241203	141255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28350	1250	2	4.61	15221738600	529994	382.76	27800	29700	27550	35200	19000	27100	28721.19	1.36	0	-32212	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3054	64.58	3.10	12	4.92	439.00	9158.00	84500	20240313	-66.45	24800	20240909	14.31	84500	-66.45	20240313	24800	14.31	20240909	84500	-66.45	20240313	24800	14.31	20240909	5.02	N	445090	500	53 억		146997	N	N	195	N	00	N
157	20241203	131253	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28250	1150	2	4.24	14819200550	515770	372.48	27800	29700	27550	35200	19000	27100	28732.81	1.36	0	-31578	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3043	64.35	3.08	12	4.79	439.00	9158.00	84500	20240313	-66.57	24800	20240909	13.91	84500	-66.57	20240313	24800	13.91	20240909	84500	-66.57	20240313	24800	13.91	20240909	5.02	N	445090	500	53 억		146997	N	N	195	N	00	N
158	20241203	121316	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28300	1200	2	4.43	14540104600	505882	365.34	27800	29700	27550	35200	19000	27100	28742.73	1.36	0	-31203	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3048	64.46	3.09	12	4.70	439.00	9158.00	84500	20240313	-66.51	24800	20240909	14.11	84500	-66.51	20240313	24800	14.11	20240909	84500	-66.51	20240313	24800	14.11	20240909	5.02	N	445090	500	53 억		146997	N	N	195	N	00	N
159	20241203	111244	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28400	1300	2	4.80	13702416200	476229	343.93	27800	29700	27550	35200	19000	27100	28773.44	1.36	0	-30085	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3059	64.69	3.10	12	4.42	439.00	9158.00	84500	20240313	-66.39	24800	20240909	14.52	84500	-66.39	20240313	24800	14.52	20240909	84500	-66.39	20240313	24800	14.52	20240909	5.02	N	445090	500	53 억		146997	N	N	195	N	00	N
160	20241203	101232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28450	1350	2	4.98	7776991900	271348	195.96	27800	29350	27550	35200	19000	27100	28661.72	1.36	0	-34900	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3065	64.81	3.11	12	2.52	439.00	9158.00	84500	20240313	-66.33	24800	20240909	14.72	84500	-66.33	20240313	24800	14.72	20240909	84500	-66.33	20240313	24800	14.72	20240909	5.02	N	445090	500	53 억		146997	N	N	195	N	00	N
161	20241203	091220	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28850	1750	2	6.46	4440777950	154436	111.53	27800	29350	27550	35200	19000	27100	28756.92	1.36	0	-20128	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3108	65.72	3.15	12	1.43	439.00	9158.00	84500	20240313	-65.86	24800	20240909	16.33	84500	-65.86	20240313	24800	16.33	20240909	84500	-65.86	20240313	24800	16.33	20240909	5.02	N	445090	500	53 억		146997	N	N	195	N	00	N
162	20241202	161201	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27100	450	2	1.69	3731263800	135872	89.53	27250	28300	26900	34600	18700	26650	27464.45	1.32	0	4148	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2919	61.73	2.96	12	1.26	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.07	N	445090	500	53 억		142654	N	N	195	N	00	N
163	20241202	151414	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	500	2	1.88	3571395450	129985	85.65	27250	28300	26900	34600	18700	26650	27477.70	1.32	0	3473	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2925	61.85	2.96	12	1.21	439.00	9158.00	84500	20240313	-67.87	24800	20240909	9.48	84500	-67.87	20240313	24800	9.48	20240909	84500	-67.87	20240313	24800	9.48	20240909	5.07	N	445090	500	53 억		142654	N	N	48	N	00	N
164	20241202	141312	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	850	2	3.19	3177455150	115587	76.16	27250	28300	26900	34600	18700	26650	27492.31	1.32	0	1477	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2962	62.64	3.00	12	1.07	439.00	9158.00	84500	20240313	-67.46	24800	20240909	10.89	84500	-67.46	20240313	24800	10.89	20240909	84500	-67.46	20240313	24800	10.89	20240909	5.07	N	445090	500	53 억		142654	N	N	48	N	00	N
165	20241202	131218	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	600	2	2.25	2677766200	97453	64.21	27250	28300	26900	34600	18700	26650	27480.54	1.32	0	2423	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2935	62.07	2.98	12	0.90	439.00	9158.00	84500	20240313	-67.75	24800	20240909	9.88	84500	-67.75	20240313	24800	9.88	20240909	84500	-67.75	20240313	24800	9.88	20240909	5.07	N	445090	500	53 억		142654	N	N	48	N	00	N
166	20241202	121245	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27100	450	2	1.69	2446926950	88916	58.59	27250	28300	27050	34600	18700	26650	27523.02	1.32	0	3464	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2919	61.73	2.96	12	0.83	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.07	N	445090	500	53 억		142654	N	N	48	N	00	N
167	20241202	111143	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	550	2	2.06	2295774500	83360	54.93	27250	28300	27050	34600	18700	26650	27544.29	1.32	0	4016	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2930	61.96	2.97	12	0.77	439.00	9158.00	84500	20240313	-67.81	24800	20240909	9.68	84500	-67.81	20240313	24800	9.68	20240909	84500	-67.81	20240313	24800	9.68	20240909	5.07	N	445090	500	53 억		142654	N	N	48	N	00	N
168	20241202	101153	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	550	2	2.06	1904524750	69002	45.47	27250	28300	27050	34600	18700	26650	27605.93	1.32	0	7569	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2930	61.96	2.97	12	0.64	439.00	9158.00	84500	20240313	-67.81	24800	20240909	9.68	84500	-67.81	20240313	24800	9.68	20240909	84500	-67.81	20240313	24800	9.68	20240909	5.07	N	445090	500	53 억		142654	N	N	48	N	00	N
169	20241202	091147	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	800	2	3.00	488617300	17789	11.72	27250	27750	27250	34600	18700	26650	27484.03	1.32	0	4367	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2957	62.53	3.00	12	0.17	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.07	N	445090	500	53 억		142654	N	N	48	N	00	N