KissMeData/109080/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	160833	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8930	460	2	5.43	674178840	77018	67.60	8600	8960	8400	11010	5930	8470	8751.28	0.00	0	-3810	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	503	21.83	0.88	12	1.37	409.00	10101.00	11480	20240110	-22.21	6490	20241113	37.60	11480	-22.21	20240110	6490	37.60	20241113	11480	-22.21	20240110	6490	37.60	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
3	20241231	150824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8930	460	2	5.43	674178840	77018	67.60	8600	8960	8400	11010	5930	8470	8751.28	0.00	0	-3810	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	503	21.83	0.88	12	1.37	409.00	10101.00	11480	20240110	-22.21	6490	20241113	37.60	11480	-22.21	20240110	6490	37.60	20241113	11480	-22.21	20240110	6490	37.60	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
4	20241231	140830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8930	460	2	5.43	674178840	77018	67.60	8600	8960	8400	11010	5930	8470	8751.28	0.00	0	-3810	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	503	21.83	0.88	12	1.37	409.00	10101.00	11480	20240110	-22.21	6490	20241113	37.60	11480	-22.21	20240110	6490	37.60	20241113	11480	-22.21	20240110	6490	37.60	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
5	20241231	130832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8930	460	2	5.43	674178840	77018	67.60	8600	8960	8400	11010	5930	8470	8751.28	0.00	0	-3810	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	503	21.83	0.88	12	1.37	409.00	10101.00	11480	20240110	-22.21	6490	20241113	37.60	11480	-22.21	20240110	6490	37.60	20241113	11480	-22.21	20240110	6490	37.60	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
6	20241231	120831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8930	460	2	5.43	674178840	77018	67.60	8600	8960	8400	11010	5930	8470	8751.28	0.00	0	-3810	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	503	21.83	0.88	12	1.37	409.00	10101.00	11480	20240110	-22.21	6490	20241113	37.60	11480	-22.21	20240110	6490	37.60	20241113	11480	-22.21	20240110	6490	37.60	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
7	20241231	110830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8930	460	2	5.43	674178840	77018	67.60	8600	8960	8400	11010	5930	8470	8751.28	0.00	0	-3810	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	503	21.83	0.88	12	1.37	409.00	10101.00	11480	20240110	-22.21	6490	20241113	37.60	11480	-22.21	20240110	6490	37.60	20241113	11480	-22.21	20240110	6490	37.60	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
8	20241231	100824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8930	460	2	5.43	674178840	77018	67.60	8600	8960	8400	11010	5930	8470	8751.28	0.00	0	-3810	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	503	21.83	0.88	12	1.37	409.00	10101.00	11480	20240110	-22.21	6490	20241113	37.60	11480	-22.21	20240110	6490	37.60	20241113	11480	-22.21	20240110	6490	37.60	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
9	20241231	090833	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8930	460	2	5.43	674178840	77018	67.60	8600	8960	8400	11010	5930	8470	8751.28	0.00	0	-3810	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	503	21.83	0.88	12	1.37	409.00	10101.00	11480	20240110	-22.21	6490	20241113	37.60	11480	-22.21	20240110	6490	37.60	20241113	11480	-22.21	20240110	6490	37.60	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
10	20241230	160827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8930	460	2	5.43	670766280	76639	67.27	8600	8960	8400	11010	5930	8470	8751.28	0.00	0	-3809	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	503	21.83	0.88	12	1.36	409.00	10101.00	11480	20240110	-22.21	6490	20241113	37.60	11480	-22.21	20240110	6490	37.60	20241113	11480	-22.21	20240110	6490	37.60	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
11	20241230	150830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8780	310	2	3.66	626800270	71674	62.91	8600	8960	8400	11010	5930	8470	8745.16	0.00	0	-3487	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	495	21.47	0.87	12	1.27	409.00	10101.00	11480	20240110	-23.52	6490	20241113	35.29	11480	-23.52	20240110	6490	35.29	20241113	11480	-23.52	20240110	6490	35.29	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
12	20241230	140829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8820	350	2	4.13	596914130	68277	59.93	8600	8960	8400	11010	5930	8470	8742.54	0.00	0	-3605	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	497	21.56	0.87	12	1.21	409.00	10101.00	11480	20240110	-23.17	6490	20241113	35.90	11480	-23.17	20240110	6490	35.90	20241113	11480	-23.17	20240110	6490	35.90	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
13	20241230	130830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8860	390	2	4.60	474573300	54524	47.86	8600	8900	8400	11010	5930	8470	8703.93	0.00	0	-4548	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	499	21.66	0.88	12	0.97	409.00	10101.00	11480	20240110	-22.82	6490	20241113	36.52	11480	-22.82	20240110	6490	36.52	20241113	11480	-22.82	20240110	6490	36.52	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
14	20241230	120827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8700	230	2	2.72	404906540	46590	40.89	8600	8900	8400	11010	5930	8470	8690.85	0.00	0	-4982	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	490	21.27	0.86	12	0.83	409.00	10101.00	11480	20240110	-24.22	6490	20241113	34.05	11480	-24.22	20240110	6490	34.05	20241113	11480	-24.22	20240110	6490	34.05	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
15	20241230	110829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8710	240	2	2.83	380926350	43837	38.48	8600	8900	8400	11010	5930	8470	8689.61	0.00	0	-4955	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	491	21.30	0.86	12	0.78	409.00	10101.00	11480	20240110	-24.13	6490	20241113	34.21	11480	-24.13	20240110	6490	34.21	20241113	11480	-24.13	20240110	6490	34.21	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
16	20241230	100829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8510	40	2	0.47	291542430	33405	29.32	8600	8900	8510	11010	5930	8470	8727.51	0.00	0	-1768	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	480	20.81	0.84	12	0.59	409.00	10101.00	11480	20240110	-25.87	6490	20241113	31.12	11480	-25.87	20240110	6490	31.12	20241113	11480	-25.87	20240110	6490	31.12	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
17	20241230	090830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8790	320	2	3.78	125276100	14439	12.67	8600	8800	8550	11010	5930	8470	8676.23	0.00	0	483	8956	8712	8356	8112	7756	8835	8235	28	2540	500	5920	10	1	5636000	495	21.49	0.87	12	0.26	409.00	10101.00	11480	20240110	-23.43	6490	20241113	35.44	11480	-23.43	20240110	6490	35.44	20241113	11480	-23.43	20240110	6490	35.44	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
18	20241227	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	680	2	8.73	944363840	113345	626.56	8020	8600	8000	10120	5460	7790	8331.76	0.00	0	8700	8176	7982	7886	7692	7596	7935	7645	28	2330	500	5450	10	1	5636000	477	20.71	0.84	12	2.01	409.00	10101.00	11480	20240110	-26.22	6490	20241113	30.51	11480	-26.22	20240110	6490	30.51	20241113	11480	-26.22	20240110	6490	30.51	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
19	20241227	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	710	2	9.11	917363280	110160	608.96	8020	8600	8000	10120	5460	7790	8327.55	0.00	0	8712	8176	7982	7886	7692	7596	7935	7645	28	2330	500	5450	10	1	5636000	479	20.78	0.84	12	1.95	409.00	10101.00	11480	20240110	-25.96	6490	20241113	30.97	11480	-25.96	20240110	6490	30.97	20241113	11480	-25.96	20240110	6490	30.97	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
20	20241227	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	570	2	7.32	839718500	100972	558.16	8020	8600	8000	10120	5460	7790	8316.35	0.00	0	7061	8176	7982	7886	7692	7596	7935	7645	28	2330	500	5450	10	1	5636000	471	20.44	0.83	12	1.79	409.00	10101.00	11480	20240110	-27.18	6490	20241113	28.81	11480	-27.18	20240110	6490	28.81	20241113	11480	-27.18	20240110	6490	28.81	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
21	20241227	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	520	2	6.68	689605590	83058	459.14	8020	8600	8000	10120	5460	7790	8302.70	0.00	0	5596	8176	7982	7886	7692	7596	7935	7645	28	2330	500	5450	10	1	5636000	468	20.32	0.82	12	1.47	409.00	10101.00	11480	20240110	-27.61	6490	20241113	28.04	11480	-27.61	20240110	6490	28.04	20241113	11480	-27.61	20240110	6490	28.04	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
22	20241227	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	380	2	4.88	630892300	75935	419.76	8020	8600	8000	10120	5460	7790	8308.32	0.00	0	3039	8176	7982	7886	7692	7596	7935	7645	28	2330	500	5450	10	1	5636000	460	19.98	0.81	12	1.35	409.00	10101.00	11480	20240110	-28.83	6490	20241113	25.89	11480	-28.83	20240110	6490	25.89	20241113	11480	-28.83	20240110	6490	25.89	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
23	20241227	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	790	2	10.14	461718910	55776	308.33	8020	8600	8000	10120	5460	7790	8278.09	0.00	0	3183	8176	7982	7886	7692	7596	7935	7645	28	2330	500	5450	10	1	5636000	484	20.98	0.85	12	0.99	409.00	10101.00	11480	20240110	-25.26	6490	20241113	32.20	11480	-25.26	20240110	6490	32.20	20241113	11480	-25.26	20240110	6490	32.20	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
24	20241227	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	410	2	5.26	187493540	23049	127.41	8020	8340	8000	10120	5460	7790	8134.56	0.00	0	3921	8176	7982	7886	7692	7596	7935	7645	28	2330	500	5450	10	1	5636000	462	20.05	0.81	12	0.41	409.00	10101.00	11480	20240110	-28.57	6490	20241113	26.35	11480	-28.57	20240110	6490	26.35	20241113	11480	-28.57	20240110	6490	26.35	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
25	20241227	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	300	2	3.85	35860730	4452	24.61	8020	8150	8020	10120	5460	7790	8054.97	0.00	0	739	8176	7982	7886	7692	7596	7935	7645	28	2330	500	5450	10	1	5636000	456	19.78	0.80	12	0.08	409.00	10101.00	11480	20240110	-29.53	6490	20241113	24.65	11480	-29.53	20240110	6490	24.65	20241113	11480	-29.53	20240110	6490	24.65	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
26	20241226	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-130	5	-1.64	143084890	18031	58.04	7920	8080	7790	10290	5550	7920	7935.49	0.00	0	-175	8666	8292	8046	7672	7426	8170	7550	28	2370	500	5540	10	1	5636000	439	19.05	0.77	12	0.32	409.00	10101.00	11480	20240110	-32.14	6490	20241113	20.03	11480	-32.14	20240110	6490	20.03	20241113	11480	-32.14	20240110	6490	20.03	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
27	20241226	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-80	5	-1.01	120315380	15113	48.65	7920	8080	7800	10290	5550	7920	7961.05	0.00	0	-62	8666	8292	8046	7672	7426	8170	7550	28	2370	500	5540	10	1	5636000	442	19.17	0.78	12	0.27	409.00	10101.00	11480	20240110	-31.71	6490	20241113	20.80	11480	-31.71	20240110	6490	20.80	20241113	11480	-31.71	20240110	6490	20.80	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
28	20241226	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	80	2	1.01	104110260	13048	42.00	7920	8080	7820	10290	5550	7920	7979.02	0.00	0	-269	8666	8292	8046	7672	7426	8170	7550	28	2370	500	5540	10	1	5636000	451	19.56	0.79	12	0.23	409.00	10101.00	11480	20240110	-30.31	6490	20241113	23.27	11480	-30.31	20240110	6490	23.27	20241113	11480	-30.31	20240110	6490	23.27	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
29	20241226	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	70	2	0.88	96093050	12042	38.76	7920	8080	7820	10290	5550	7920	7979.82	0.00	0	-269	8666	8292	8046	7672	7426	8170	7550	28	2370	500	5540	10	1	5636000	450	19.54	0.79	12	0.21	409.00	10101.00	11480	20240110	-30.40	6490	20241113	23.11	11480	-30.40	20240110	6490	23.11	20241113	11480	-30.40	20240110	6490	23.11	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
30	20241226	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	80	2	1.01	87831490	11011	35.45	7920	8080	7820	10290	5550	7920	7976.70	0.00	0	-263	8666	8292	8046	7672	7426	8170	7550	28	2370	500	5540	10	1	5636000	451	19.56	0.79	12	0.20	409.00	10101.00	11480	20240110	-30.31	6490	20241113	23.27	11480	-30.31	20240110	6490	23.27	20241113	11480	-30.31	20240110	6490	23.27	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
31	20241226	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	30	2	0.38	73363080	9197	29.61	7920	8050	7820	10290	5550	7920	7976.85	0.00	0	-168	8666	8292	8046	7672	7426	8170	7550	28	2370	500	5540	10	1	5636000	448	19.44	0.79	12	0.16	409.00	10101.00	11480	20240110	-30.75	6490	20241113	22.50	11480	-30.75	20240110	6490	22.50	20241113	11480	-30.75	20240110	6490	22.50	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
32	20241226	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	80	2	1.01	33272360	4188	13.48	7920	8000	7820	10290	5550	7920	7944.69	0.00	0	452	8666	8292	8046	7672	7426	8170	7550	28	2370	500	5540	10	1	5636000	451	19.56	0.79	12	0.07	409.00	10101.00	11480	20240110	-30.31	6490	20241113	23.27	11480	-30.31	20240110	6490	23.27	20241113	11480	-30.31	20240110	6490	23.27	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
33	20241226	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	0	3	0.00	9678290	1222	3.93	7920	7930	7920	10290	5550	7920	7920.04	0.00	0	-4	8666	8292	8046	7672	7426	8170	7550	28	2370	500	5540	10	1	5636000	446	19.36	0.78	12	0.02	409.00	10101.00	11480	20240110	-31.01	6490	20241113	22.03	11480	-31.01	20240110	6490	22.03	20241113	11480	-31.01	20240110	6490	22.03	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
34	20241224	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-420	5	-5.04	248492870	31004	112.82	8420	8420	7800	10840	5840	8340	8015.86	0.00	0	-494	8713	8526	8433	8246	8153	8480	8200	28	2500	500	5830	10	1	5636000	446	19.36	0.78	12	0.55	409.00	10101.00	11480	20240110	-31.01	6490	20241113	22.03	11480	-31.01	20240110	6490	22.03	20241113	11480	-31.01	20240110	6490	22.03	20241113	1.40	N	109080	500	28 억		0	N	N	0	N	00	N
35	20241224	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-400	5	-4.80	232145680	28942	105.32	8420	8420	7800	10840	5840	8340	8021.07	0.00	0	-29	8713	8526	8433	8246	8153	8480	8200	28	2500	500	5830	10	1	5636000	447	19.41	0.79	12	0.51	409.00	10101.00	11480	20240110	-30.84	6490	20241113	22.34	11480	-30.84	20240110	6490	22.34	20241113	11480	-30.84	20240110	6490	22.34	20241113	1.40	N	109080	500	28 억		0	N	N	0	N	00	N
36	20241224	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-490	5	-5.88	211193760	26290	95.67	8420	8420	7800	10840	5840	8340	8033.24	0.00	0	-70	8713	8526	8433	8246	8153	8480	8200	28	2500	500	5830	10	1	5636000	442	19.19	0.78	12	0.47	409.00	10101.00	11480	20240110	-31.62	6490	20241113	20.96	11480	-31.62	20240110	6490	20.96	20241113	11480	-31.62	20240110	6490	20.96	20241113	1.40	N	109080	500	28 억		0	N	N	0	N	00	N
37	20241224	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-430	5	-5.16	177142500	21948	79.87	8420	8420	7890	10840	5840	8340	8071.01	0.00	0	-121	8713	8526	8433	8246	8153	8480	8200	28	2500	500	5830	10	1	5636000	446	19.34	0.78	12	0.39	409.00	10101.00	11480	20240110	-31.10	6490	20241113	21.88	11480	-31.10	20240110	6490	21.88	20241113	11480	-31.10	20240110	6490	21.88	20241113	1.40	N	109080	500	28 억		0	N	N	0	N	00	N
38	20241224	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-280	5	-3.36	134048890	16518	60.11	8420	8420	8000	10840	5840	8340	8115.32	0.00	0	120	8713	8526	8433	8246	8153	8480	8200	28	2500	500	5830	10	1	5636000	454	19.71	0.80	12	0.29	409.00	10101.00	11480	20240110	-29.79	6490	20241113	24.19	11480	-29.79	20240110	6490	24.19	20241113	11480	-29.79	20240110	6490	24.19	20241113	1.40	N	109080	500	28 억		0	N	N	0	N	00	N
39	20241224	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-240	5	-2.88	98187130	12056	43.87	8420	8420	8000	10840	5840	8340	8144.25	0.00	0	81	8713	8526	8433	8246	8153	8480	8200	28	2500	500	5830	10	1	5636000	457	19.80	0.80	12	0.21	409.00	10101.00	11480	20240110	-29.44	6490	20241113	24.81	11480	-29.44	20240110	6490	24.81	20241113	11480	-29.44	20240110	6490	24.81	20241113	1.40	N	109080	500	28 억		0	N	N	0	N	00	N
40	20241224	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-280	5	-3.36	68416250	8360	30.42	8420	8420	8040	10840	5840	8340	8183.76	0.00	0	272	8713	8526	8433	8246	8153	8480	8200	28	2500	500	5830	10	1	5636000	454	19.71	0.80	12	0.15	409.00	10101.00	11480	20240110	-29.79	6490	20241113	24.19	11480	-29.79	20240110	6490	24.19	20241113	11480	-29.79	20240110	6490	24.19	20241113	1.40	N	109080	500	28 억		0	N	N	0	N	00	N
41	20241224	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	0	3	0.00	16262870	1969	7.16	8420	8420	8230	10840	5840	8340	8259.46	0.00	0	379	8713	8526	8433	8246	8153	8480	8200	28	2500	500	5830	10	1	5636000	470	20.39	0.83	12	0.03	409.00	10101.00	11480	20240110	-27.35	6490	20241113	28.51	11480	-27.35	20240110	6490	28.51	20241113	11480	-27.35	20240110	6490	28.51	20241113	1.40	N	109080	500	28 억		0	N	N	0	N	00	N
42	20241223	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-30	5	-0.36	227706110	26889	73.80	8450	8620	8340	10880	5860	8370	8468.59	0.00	0	927	8923	8646	8363	8086	7803	8505	7945	28	2510	500	5850	10	1	5636000	470	20.39	0.83	12	0.48	409.00	10101.00	11480	20240110	-27.35	6490	20241113	28.51	11480	-27.35	20240110	6490	28.51	20241113	11480	-27.35	20240110	6490	28.51	20241113	1.39	N	109080	500	28 억		0	N	N	0	N	00	N
43	20241223	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	10	2	0.12	209786230	24748	67.92	8450	8620	8350	10880	5860	8370	8476.90	0.00	0	798	8923	8646	8363	8086	7803	8505	7945	28	2510	500	5850	10	1	5636000	472	20.49	0.83	12	0.44	409.00	10101.00	11480	20240110	-27.00	6490	20241113	29.12	11480	-27.00	20240110	6490	29.12	20241113	11480	-27.00	20240110	6490	29.12	20241113	1.39	N	109080	500	28 억		0	N	N	0	N	00	N
44	20241223	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	90	2	1.08	180601380	21284	58.42	8450	8620	8370	10880	5860	8370	8485.31	0.00	0	2293	8923	8646	8363	8086	7803	8505	7945	28	2510	500	5850	10	1	5636000	477	20.68	0.84	12	0.38	409.00	10101.00	11480	20240110	-26.31	6490	20241113	30.35	11480	-26.31	20240110	6490	30.35	20241113	11480	-26.31	20240110	6490	30.35	20241113	1.39	N	109080	500	28 억		0	N	N	0	N	00	N
45	20241223	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	100	2	1.19	134308910	15800	43.36	8450	8620	8420	10880	5860	8370	8500.56	0.00	0	2233	8923	8646	8363	8086	7803	8505	7945	28	2510	500	5850	10	1	5636000	477	20.71	0.84	12	0.28	409.00	10101.00	11480	20240110	-26.22	6490	20241113	30.51	11480	-26.22	20240110	6490	30.51	20241113	11480	-26.22	20240110	6490	30.51	20241113	1.39	N	109080	500	28 억		0	N	N	0	N	00	N
46	20241223	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	100	2	1.19	105905250	12444	34.15	8450	8620	8420	10880	5860	8370	8510.55	0.00	0	1473	8923	8646	8363	8086	7803	8505	7945	28	2510	500	5850	10	1	5636000	477	20.71	0.84	12	0.22	409.00	10101.00	11480	20240110	-26.22	6490	20241113	30.51	11480	-26.22	20240110	6490	30.51	20241113	11480	-26.22	20240110	6490	30.51	20241113	1.39	N	109080	500	28 억		0	N	N	0	N	00	N
47	20241223	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	120	2	1.43	100667280	11824	32.45	8450	8620	8420	10880	5860	8370	8513.81	0.00	0	1505	8923	8646	8363	8086	7803	8505	7945	28	2510	500	5850	10	1	5636000	478	20.76	0.84	12	0.21	409.00	10101.00	11480	20240110	-26.05	6490	20241113	30.82	11480	-26.05	20240110	6490	30.82	20241113	11480	-26.05	20240110	6490	30.82	20241113	1.39	N	109080	500	28 억		0	N	N	0	N	00	N
48	20241223	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	130	2	1.55	84020810	9855	27.05	8450	8620	8420	10880	5860	8370	8525.70	0.00	0	1074	8923	8646	8363	8086	7803	8505	7945	28	2510	500	5850	10	1	5636000	479	20.78	0.84	12	0.17	409.00	10101.00	11480	20240110	-25.96	6490	20241113	30.97	11480	-25.96	20240110	6490	30.97	20241113	11480	-25.96	20240110	6490	30.97	20241113	1.39	N	109080	500	28 억		0	N	N	0	N	00	N
49	20241223	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	180	2	2.15	29799420	3492	9.58	8450	8620	8450	10880	5860	8370	8533.63	0.00	0	59	8923	8646	8363	8086	7803	8505	7945	28	2510	500	5850	10	1	5636000	482	20.90	0.85	12	0.06	409.00	10101.00	11480	20240110	-25.52	6490	20241113	31.74	11480	-25.52	20240110	6490	31.74	20241113	11480	-25.52	20240110	6490	31.74	20241113	1.39	N	109080	500	28 억		0	N	N	0	N	00	N
50	20241220	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-280	5	-3.24	299412460	36301	64.03	8510	8640	8080	11240	6060	8650	8247.21	0.00	0	174	9330	8990	8560	8220	7790	9160	8390	28	2590	500	6050	10	1	5636000	472	20.46	0.83	12	0.64	409.00	10101.00	11480	20240110	-27.09	6490	20241113	28.97	11480	-27.09	20240110	6490	28.97	20241113	11480	-27.09	20240110	6490	28.97	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
51	20241220	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-300	5	-3.47	291453610	35345	62.35	8510	8640	8080	11240	6060	8650	8245.96	0.00	0	177	9330	8990	8560	8220	7790	9160	8390	28	2590	500	6050	10	1	5636000	471	20.42	0.83	12	0.63	409.00	10101.00	11480	20240110	-27.26	6490	20241113	28.66	11480	-27.26	20240110	6490	28.66	20241113	11480	-27.26	20240110	6490	28.66	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
52	20241220	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-390	5	-4.51	266787160	32375	57.11	8510	8640	8080	11240	6060	8650	8240.53	0.00	0	374	9330	8990	8560	8220	7790	9160	8390	28	2590	500	6050	10	1	5636000	466	20.20	0.82	12	0.57	409.00	10101.00	11480	20240110	-28.05	6490	20241113	27.27	11480	-28.05	20240110	6490	27.27	20241113	11480	-28.05	20240110	6490	27.27	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
53	20241220	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-410	5	-4.74	224356460	27244	48.06	8510	8640	8080	11240	6060	8650	8235.08	0.00	0	625	9330	8990	8560	8220	7790	9160	8390	28	2590	500	6050	10	1	5636000	464	20.15	0.82	12	0.48	409.00	10101.00	11480	20240110	-28.22	6490	20241113	26.96	11480	-28.22	20240110	6490	26.96	20241113	11480	-28.22	20240110	6490	26.96	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
54	20241220	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-390	5	-4.51	193294760	23475	41.41	8510	8640	8080	11240	6060	8650	8234.07	0.00	0	609	9330	8990	8560	8220	7790	9160	8390	28	2590	500	6050	10	1	5636000	466	20.20	0.82	12	0.42	409.00	10101.00	11480	20240110	-28.05	6490	20241113	27.27	11480	-28.05	20240110	6490	27.27	20241113	11480	-28.05	20240110	6490	27.27	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
55	20241220	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-350	5	-4.05	181403410	22040	38.88	8510	8640	8080	11240	6060	8650	8230.64	0.00	0	654	9330	8990	8560	8220	7790	9160	8390	28	2590	500	6050	10	1	5636000	468	20.29	0.82	12	0.39	409.00	10101.00	11480	20240110	-27.70	6490	20241113	27.89	11480	-27.70	20240110	6490	27.89	20241113	11480	-27.70	20240110	6490	27.89	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
56	20241220	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-550	5	-6.36	143876490	17480	30.83	8510	8640	8080	11240	6060	8650	8230.92	0.00	0	1161	9330	8990	8560	8220	7790	9160	8390	28	2590	500	6050	10	1	5636000	457	19.80	0.80	12	0.31	409.00	10101.00	11480	20240110	-29.44	6490	20241113	24.81	11480	-29.44	20240110	6490	24.81	20241113	11480	-29.44	20240110	6490	24.81	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
57	20241220	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-340	5	-3.93	34475380	4088	7.21	8510	8640	8250	11240	6060	8650	8433.31	0.00	0	953	9330	8990	8560	8220	7790	9160	8390	28	2590	500	6050	10	1	5636000	468	20.32	0.82	12	0.07	409.00	10101.00	11480	20240110	-27.61	6490	20241113	28.04	11480	-27.61	20240110	6490	28.04	20241113	11480	-27.61	20240110	6490	28.04	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
58	20241219	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	110	2	1.29	491271470	56604	88.99	8400	8900	8130	11100	5980	8540	8679.13	0.00	0	-1753	9000	8770	8490	8260	7980	8885	8375	28	2560	500	5970	10	1	5636000	488	21.15	0.86	12	1.00	409.00	10101.00	11480	20240110	-24.65	6490	20241113	33.28	11480	-24.65	20240110	6490	33.28	20241113	11480	-24.65	20240110	6490	33.28	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
59	20241219	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	120	2	1.41	476447690	54891	86.30	8400	8900	8130	11100	5980	8540	8679.89	0.00	0	-1510	9000	8770	8490	8260	7980	8885	8375	28	2560	500	5970	10	1	5636000	488	21.17	0.86	12	0.97	409.00	10101.00	11480	20240110	-24.56	6490	20241113	33.44	11480	-24.56	20240110	6490	33.44	20241113	11480	-24.56	20240110	6490	33.44	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
60	20241219	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	210	2	2.46	453314310	52220	82.10	8400	8900	8130	11100	5980	8540	8680.86	0.00	0	-1638	9000	8770	8490	8260	7980	8885	8375	28	2560	500	5970	10	1	5636000	493	21.39	0.87	12	0.93	409.00	10101.00	11480	20240110	-23.78	6490	20241113	34.82	11480	-23.78	20240110	6490	34.82	20241113	11480	-23.78	20240110	6490	34.82	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
61	20241219	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	140	2	1.64	349494970	40401	63.52	8400	8900	8130	11100	5980	8540	8650.66	0.00	0	-1186	9000	8770	8490	8260	7980	8885	8375	28	2560	500	5970	10	1	5636000	489	21.22	0.86	12	0.72	409.00	10101.00	11480	20240110	-24.39	6490	20241113	33.74	11480	-24.39	20240110	6490	33.74	20241113	11480	-24.39	20240110	6490	33.74	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
62	20241219	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	60	2	0.70	333366820	38543	60.60	8400	8900	8130	11100	5980	8540	8649.22	0.00	0	-885	9000	8770	8490	8260	7980	8885	8375	28	2560	500	5970	10	1	5636000	485	21.03	0.85	12	0.68	409.00	10101.00	11480	20240110	-25.09	6490	20241113	32.51	11480	-25.09	20240110	6490	32.51	20241113	11480	-25.09	20240110	6490	32.51	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
63	20241219	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	140	2	1.64	290394610	33532	52.72	8400	8900	8130	11100	5980	8540	8660.23	0.00	0	-487	9000	8770	8490	8260	7980	8885	8375	28	2560	500	5970	10	1	5636000	489	21.22	0.86	12	0.59	409.00	10101.00	11480	20240110	-24.39	6490	20241113	33.74	11480	-24.39	20240110	6490	33.74	20241113	11480	-24.39	20240110	6490	33.74	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
64	20241219	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	270	2	3.16	206697110	23935	37.63	8400	8890	8130	11100	5980	8540	8635.78	0.00	0	-79	9000	8770	8490	8260	7980	8885	8375	28	2560	500	5970	10	1	5636000	497	21.54	0.87	12	0.42	409.00	10101.00	11480	20240110	-23.26	6490	20241113	35.75	11480	-23.26	20240110	6490	35.75	20241113	11480	-23.26	20240110	6490	35.75	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
65	20241219	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	-150	5	-1.76	29045780	3496	5.50	8400	8400	8130	11100	5980	8540	8308.16	0.00	0	303	9000	8770	8490	8260	7980	8885	8375	28	2560	500	5970	10	1	5636000	473	20.51	0.83	12	0.06	409.00	10101.00	11480	20240110	-26.92	6490	20241113	29.28	11480	-26.92	20240110	6490	29.28	20241113	11480	-26.92	20240110	6490	29.28	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
66	20241218	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	400	2	4.91	540667410	63403	82.54	8320	8720	8210	10580	5700	8140	8529.04	0.00	0	-1522	8633	8386	8203	7956	7773	8295	7865	28	2440	500	5690	10	1	5636000	481	20.88	0.85	12	1.12	409.00	10101.00	11480	20240110	-25.61	6490	20241113	31.59	11480	-25.61	20240110	6490	31.59	20241113	11480	-25.61	20240110	6490	31.59	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
67	20241218	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	460	2	5.65	524808090	61548	80.13	8320	8720	8210	10580	5700	8140	8528.42	0.00	0	-1328	8633	8386	8203	7956	7773	8295	7865	28	2440	500	5690	10	1	5636000	485	21.03	0.85	12	1.09	409.00	10101.00	11480	20240110	-25.09	6490	20241113	32.51	11480	-25.09	20240110	6490	32.51	20241113	11480	-25.09	20240110	6490	32.51	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
68	20241218	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	560	2	6.88	502556750	58966	76.77	8320	8700	8210	10580	5700	8140	8524.49	0.00	0	-1710	8633	8386	8203	7956	7773	8295	7865	28	2440	500	5690	10	1	5636000	490	21.27	0.86	12	1.05	409.00	10101.00	11480	20240110	-24.22	6490	20241113	34.05	11480	-24.22	20240110	6490	34.05	20241113	11480	-24.22	20240110	6490	34.05	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
69	20241218	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	390	2	4.79	432924070	50906	66.27	8320	8680	8210	10580	5700	8140	8506.22	0.00	0	-1920	8633	8386	8203	7956	7773	8295	7865	28	2440	500	5690	10	1	5636000	481	20.86	0.84	12	0.90	409.00	10101.00	11480	20240110	-25.70	6490	20241113	31.43	11480	-25.70	20240110	6490	31.43	20241113	11480	-25.70	20240110	6490	31.43	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
70	20241218	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	470	2	5.77	415925010	48909	63.67	8320	8680	8210	10580	5700	8140	8505.97	0.00	0	-2113	8633	8386	8203	7956	7773	8295	7865	28	2440	500	5690	10	1	5636000	485	21.05	0.85	12	0.87	409.00	10101.00	11480	20240110	-25.00	6490	20241113	32.67	11480	-25.00	20240110	6490	32.67	20241113	11480	-25.00	20240110	6490	32.67	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
71	20241218	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	370	2	4.55	369568510	43488	56.62	8320	8680	8210	10580	5700	8140	8500.28	0.00	0	-1737	8633	8386	8203	7956	7773	8295	7865	28	2440	500	5690	10	1	5636000	480	20.81	0.84	12	0.77	409.00	10101.00	11480	20240110	-25.87	6490	20241113	31.12	11480	-25.87	20240110	6490	31.12	20241113	11480	-25.87	20240110	6490	31.12	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
72	20241218	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	460	2	5.65	271970780	32005	41.67	8320	8680	8210	10580	5700	8140	8500.63	0.00	0	-1445	8633	8386	8203	7956	7773	8295	7865	28	2440	500	5690	10	1	5636000	485	21.03	0.85	12	0.57	409.00	10101.00	11480	20240110	-25.09	6490	20241113	32.51	11480	-25.09	20240110	6490	32.51	20241113	11480	-25.09	20240110	6490	32.51	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
73	20241218	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	220	2	2.70	31163170	3755	4.89	8320	8380	8210	10580	5700	8140	8310.71	0.00	0	-304	8633	8386	8203	7956	7773	8295	7865	28	2440	500	5690	10	1	5636000	471	20.44	0.83	12	0.07	409.00	10101.00	11480	20240110	-27.18	6490	20241113	28.81	11480	-27.18	20240110	6490	28.81	20241113	11480	-27.18	20240110	6490	28.81	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
74	20241217	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	360	2	4.63	632790270	76710	184.54	8160	8450	8020	10110	5450	7780	8249.39	0.00	0	-1871	8293	8036	7733	7476	7173	8165	7605	28	2330	500	5440	10	1	5636000	459	19.90	0.81	12	1.36	409.00	10101.00	11480	20240110	-29.09	6490	20241113	25.42	11480	-29.09	20240110	6490	25.42	20241113	11480	-29.09	20240110	6490	25.42	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
75	20241217	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	310	2	3.98	602780300	73020	175.66	8160	8450	8020	10110	5450	7780	8255.00	0.00	0	-1792	8293	8036	7733	7476	7173	8165	7605	28	2330	500	5440	10	1	5636000	456	19.78	0.80	12	1.30	409.00	10101.00	11480	20240110	-29.53	6490	20241113	24.65	11480	-29.53	20240110	6490	24.65	20241113	11480	-29.53	20240110	6490	24.65	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
76	20241217	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	360	2	4.63	568161340	68734	165.35	8160	8450	8020	10110	5450	7780	8266.09	0.00	0	-2375	8293	8036	7733	7476	7173	8165	7605	28	2330	500	5440	10	1	5636000	459	19.90	0.81	12	1.22	409.00	10101.00	11480	20240110	-29.09	6490	20241113	25.42	11480	-29.09	20240110	6490	25.42	20241113	11480	-29.09	20240110	6490	25.42	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
77	20241217	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	570	2	7.33	543492500	65721	158.10	8160	8450	8020	10110	5450	7780	8269.69	0.00	0	-2419	8293	8036	7733	7476	7173	8165	7605	28	2330	500	5440	10	1	5636000	471	20.42	0.83	12	1.17	409.00	10101.00	11480	20240110	-27.26	6490	20241113	28.66	11480	-27.26	20240110	6490	28.66	20241113	11480	-27.26	20240110	6490	28.66	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
78	20241217	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	630	2	8.10	511849770	61929	148.98	8160	8450	8020	10110	5450	7780	8265.11	0.00	0	-2278	8293	8036	7733	7476	7173	8165	7605	28	2330	500	5440	10	1	5636000	474	20.56	0.83	12	1.10	409.00	10101.00	11480	20240110	-26.74	6490	20241113	29.58	11480	-26.74	20240110	6490	29.58	20241113	11480	-26.74	20240110	6490	29.58	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
79	20241217	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	550	2	7.07	417971070	50677	121.91	8160	8450	8020	10110	5450	7780	8247.75	0.00	0	-2391	8293	8036	7733	7476	7173	8165	7605	28	2330	500	5440	10	1	5636000	469	20.37	0.82	12	0.90	409.00	10101.00	11480	20240110	-27.44	6490	20241113	28.35	11480	-27.44	20240110	6490	28.35	20241113	11480	-27.44	20240110	6490	28.35	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
80	20241217	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	480	2	6.17	374814500	45493	109.44	8160	8450	8020	10110	5450	7780	8238.95	0.00	0	-2334	8293	8036	7733	7476	7173	8165	7605	28	2330	500	5440	10	1	5636000	466	20.20	0.82	12	0.81	409.00	10101.00	11480	20240110	-28.05	6490	20241113	27.27	11480	-28.05	20240110	6490	27.27	20241113	11480	-28.05	20240110	6490	27.27	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
81	20241217	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	360	2	4.63	103892860	12760	30.70	8160	8170	8020	10110	5450	7780	8142.07	0.00	0	-428	8293	8036	7733	7476	7173	8165	7605	28	2330	500	5440	10	1	5636000	459	19.90	0.81	12	0.23	409.00	10101.00	11480	20240110	-29.09	6490	20241113	25.42	11480	-29.09	20240110	6490	25.42	20241113	11480	-29.09	20240110	6490	25.42	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
82	20241216	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	400	2	5.42	321453090	41378	297.06	7520	7990	7430	9590	5170	7380	7768.63	0.00	0	2897	7666	7522	7446	7302	7226	7485	7265	28	2210	500	5160	10	1	5636000	438	19.02	0.77	12	0.73	409.00	10101.00	11480	20240110	-32.23	6490	20241113	19.88	11480	-32.23	20240110	6490	19.88	20241113	11480	-32.23	20240110	6490	19.88	20241113	1.27	N	109080	500	28 억		0	N	N	0	N	00	N
83	20241216	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	480	2	6.50	314468090	40482	290.63	7520	7990	7430	9590	5170	7380	7768.10	0.00	0	2894	7666	7522	7446	7302	7226	7485	7265	28	2210	500	5160	10	1	5636000	443	19.22	0.78	12	0.72	409.00	10101.00	11480	20240110	-31.53	6490	20241113	21.11	11480	-31.53	20240110	6490	21.11	20241113	11480	-31.53	20240110	6490	21.11	20241113	1.27	N	109080	500	28 억		0	N	N	0	N	00	N
84	20241216	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	390	2	5.28	289041370	37247	267.41	7520	7990	7430	9590	5170	7380	7760.12	0.00	0	2714	7666	7522	7446	7302	7226	7485	7265	28	2210	500	5160	10	1	5636000	438	19.00	0.77	12	0.66	409.00	10101.00	11480	20240110	-32.32	6490	20241113	19.72	11480	-32.32	20240110	6490	19.72	20241113	11480	-32.32	20240110	6490	19.72	20241113	1.27	N	109080	500	28 억		0	N	N	0	N	00	N
85	20241216	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	470	2	6.37	253108610	32619	234.18	7520	7990	7430	9590	5170	7380	7759.55	0.00	0	2147	7666	7522	7446	7302	7226	7485	7265	28	2210	500	5160	10	1	5636000	442	19.19	0.78	12	0.58	409.00	10101.00	11480	20240110	-31.62	6490	20241113	20.96	11480	-31.62	20240110	6490	20.96	20241113	11480	-31.62	20240110	6490	20.96	20241113	1.27	N	109080	500	28 억		0	N	N	0	N	00	N
86	20241216	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	440	2	5.96	228758080	29521	211.94	7520	7990	7430	9590	5170	7380	7748.99	0.00	0	2056	7666	7522	7446	7302	7226	7485	7265	28	2210	500	5160	10	1	5636000	441	19.12	0.77	12	0.52	409.00	10101.00	11480	20240110	-31.88	6490	20241113	20.49	11480	-31.88	20240110	6490	20.49	20241113	11480	-31.88	20240110	6490	20.49	20241113	1.27	N	109080	500	28 억		0	N	N	0	N	00	N
87	20241216	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	460	2	6.23	102651950	13460	96.63	7520	7840	7430	9590	5170	7380	7626.45	0.00	0	1983	7666	7522	7446	7302	7226	7485	7265	28	2210	500	5160	10	1	5636000	442	19.17	0.78	12	0.24	409.00	10101.00	11480	20240110	-31.71	6490	20241113	20.80	11480	-31.71	20240110	6490	20.80	20241113	11480	-31.71	20240110	6490	20.80	20241113	1.27	N	109080	500	28 억		0	N	N	0	N	00	N
88	20241216	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	120	2	1.63	49288260	6571	47.17	7520	7590	7430	9590	5170	7380	7500.88	0.00	0	2085	7666	7522	7446	7302	7226	7485	7265	28	2210	500	5160	10	1	5636000	423	18.34	0.74	12	0.12	409.00	10101.00	11480	20240110	-34.67	6490	20241113	15.56	11480	-34.67	20240110	6490	15.56	20241113	11480	-34.67	20240110	6490	15.56	20241113	1.27	N	109080	500	28 억		0	N	N	0	N	00	N
89	20241216	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	170	2	2.30	14720030	1952	14.01	7520	7590	7510	9590	5170	7380	7541.00	0.00	0	415	7666	7522	7446	7302	7226	7485	7265	28	2210	500	5160	10	1	5636000	426	18.46	0.75	12	0.03	409.00	10101.00	11480	20240110	-34.23	6490	20241113	16.33	11480	-34.23	20240110	6490	16.33	20241113	11480	-34.23	20240110	6490	16.33	20241113	1.27	N	109080	500	28 억		0	N	N	0	N	00	N
90	20241213	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-90	5	-1.20	103689510	13929	37.94	7440	7590	7370	9710	5230	7470	7443.94	0.00	0	520	7976	7722	7576	7322	7176	7650	7250	28	2240	500	5220	10	1	5636000	416	18.04	0.73	12	0.25	409.00	10101.00	11480	20240110	-35.71	6490	20241113	13.71	11480	-35.71	20240110	6490	13.71	20241113	11480	-35.71	20240110	6490	13.71	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
91	20241213	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-30	5	-0.40	80485570	10791	29.39	7440	7590	7380	9710	5230	7470	7458.47	0.00	0	477	7976	7722	7576	7322	7176	7650	7250	28	2240	500	5220	10	1	5636000	419	18.19	0.74	12	0.19	409.00	10101.00	11480	20240110	-35.19	6490	20241113	14.64	11480	-35.19	20240110	6490	14.64	20241113	11480	-35.19	20240110	6490	14.64	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
92	20241213	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	0	3	0.00	70298010	9415	25.64	7440	7590	7380	9710	5230	7470	7466.56	0.00	0	395	7976	7722	7576	7322	7176	7650	7250	28	2240	500	5220	10	1	5636000	421	18.26	0.74	12	0.17	409.00	10101.00	11480	20240110	-34.93	6490	20241113	15.10	11480	-34.93	20240110	6490	15.10	20241113	11480	-34.93	20240110	6490	15.10	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
93	20241213	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-30	5	-0.40	62557900	8373	22.81	7440	7590	7380	9710	5230	7470	7471.40	0.00	0	642	7976	7722	7576	7322	7176	7650	7250	28	2240	500	5220	10	1	5636000	419	18.19	0.74	12	0.15	409.00	10101.00	11480	20240110	-35.19	6490	20241113	14.64	11480	-35.19	20240110	6490	14.64	20241113	11480	-35.19	20240110	6490	14.64	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
94	20241213	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-10	5	-0.13	52713570	7043	19.18	7440	7590	7420	9710	5230	7470	7484.76	0.00	0	370	7976	7722	7576	7322	7176	7650	7250	28	2240	500	5220	10	1	5636000	420	18.24	0.74	12	0.12	409.00	10101.00	11480	20240110	-35.02	6490	20241113	14.95	11480	-35.02	20240110	6490	14.95	20241113	11480	-35.02	20240110	6490	14.95	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
95	20241213	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	20	2	0.27	48843770	6525	17.77	7440	7590	7420	9710	5230	7470	7485.90	0.00	0	436	7976	7722	7576	7322	7176	7650	7250	28	2240	500	5220	10	1	5636000	422	18.31	0.74	12	0.12	409.00	10101.00	11480	20240110	-34.76	6490	20241113	15.41	11480	-34.76	20240110	6490	15.41	20241113	11480	-34.76	20240110	6490	15.41	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
96	20241213	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-30	5	-0.40	40308410	5382	14.66	7440	7590	7420	9710	5230	7470	7489.89	0.00	0	-41	7976	7722	7576	7322	7176	7650	7250	28	2240	500	5220	10	1	5636000	419	18.19	0.74	12	0.10	409.00	10101.00	11480	20240110	-35.19	6490	20241113	14.64	11480	-35.19	20240110	6490	14.64	20241113	11480	-35.19	20240110	6490	14.64	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
97	20241213	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	30	2	0.40	7116530	955	2.60	7440	7510	7440	9710	5230	7470	7449.50	0.00	0	6	7976	7722	7576	7322	7176	7650	7250	28	2240	500	5220	10	1	5636000	423	18.34	0.74	12	0.02	409.00	10101.00	11480	20240110	-34.67	6490	20241113	15.56	11480	-34.67	20240110	6490	15.56	20241113	11480	-34.67	20240110	6490	15.56	20241113	1.28	N	109080	500	28 억		0	N	N	0	N	00	N
98	20241212	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	40	2	0.54	281241440	36702	130.89	7520	7830	7430	9650	5210	7430	7667.63	0.00	0	-362	7823	7626	7443	7246	7063	7725	7345	28	2220	500	5200	10	1	5636000	421	18.26	0.74	12	0.65	409.00	10101.00	11480	20240110	-34.93	6490	20241113	15.10	11480	-34.93	20240110	6490	15.10	20241113	11480	-34.93	20240110	6490	15.10	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
99	20241212	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	180	2	2.42	252354810	32856	117.17	7520	7830	7430	9650	5210	7430	7680.63	0.00	0	-545	7823	7626	7443	7246	7063	7725	7345	28	2220	500	5200	10	1	5636000	429	18.61	0.75	12	0.58	409.00	10101.00	11480	20240110	-33.71	6490	20241113	17.26	11480	-33.71	20240110	6490	17.26	20241113	11480	-33.71	20240110	6490	17.26	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
100	20241212	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	260	2	3.50	227683570	29608	105.59	7520	7830	7430	9650	5210	7430	7689.93	0.00	0	-1069	7823	7626	7443	7246	7063	7725	7345	28	2220	500	5200	10	1	5636000	433	18.80	0.76	12	0.53	409.00	10101.00	11480	20240110	-33.01	6490	20241113	18.49	11480	-33.01	20240110	6490	18.49	20241113	11480	-33.01	20240110	6490	18.49	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
101	20241212	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	160	2	2.15	220223850	28634	102.11	7520	7830	7430	9650	5210	7430	7690.99	0.00	0	-1202	7823	7626	7443	7246	7063	7725	7345	28	2220	500	5200	10	1	5636000	428	18.56	0.75	12	0.51	409.00	10101.00	11480	20240110	-33.89	6490	20241113	16.95	11480	-33.89	20240110	6490	16.95	20241113	11480	-33.89	20240110	6490	16.95	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
102	20241212	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	300	2	4.04	191975440	24931	88.91	7520	7830	7430	9650	5210	7430	7700.27	0.00	0	-1484	7823	7626	7443	7246	7063	7725	7345	28	2220	500	5200	10	1	5636000	436	18.90	0.77	12	0.44	409.00	10101.00	11480	20240110	-32.67	6490	20241113	19.11	11480	-32.67	20240110	6490	19.11	20241113	11480	-32.67	20240110	6490	19.11	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
103	20241212	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	270	2	3.63	174213410	22625	80.69	7520	7830	7430	9650	5210	7430	7700.04	0.00	0	-1596	7823	7626	7443	7246	7063	7725	7345	28	2220	500	5200	10	1	5636000	434	18.83	0.76	12	0.40	409.00	10101.00	11480	20240110	-32.93	6490	20241113	18.64	11480	-32.93	20240110	6490	18.64	20241113	11480	-32.93	20240110	6490	18.64	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
104	20241212	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	350	2	4.71	126614750	16480	58.77	7520	7830	7430	9650	5210	7430	7682.93	0.00	0	-98	7823	7626	7443	7246	7063	7725	7345	28	2220	500	5200	10	1	5636000	438	19.02	0.77	12	0.29	409.00	10101.00	11480	20240110	-32.23	6490	20241113	19.88	11480	-32.23	20240110	6490	19.88	20241113	11480	-32.23	20240110	6490	19.88	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
105	20241212	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	330	2	4.44	57110230	7375	26.30	7520	7830	7520	9650	5210	7430	7743.76	0.00	0	408	7823	7626	7443	7246	7063	7725	7345	28	2220	500	5200	10	1	5636000	437	18.97	0.77	12	0.13	409.00	10101.00	11480	20240110	-32.40	6490	20241113	19.57	11480	-32.40	20240110	6490	19.57	20241113	11480	-32.40	20240110	6490	19.57	20241113	1.29	N	109080	500	28 억		0	N	N	0	N	00	N
106	20241211	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	540	2	7.84	199772640	27005	444.45	7370	7640	7260	8950	4830	6890	7397.62	0.00	0	-224	7196	7042	6796	6642	6396	7120	6720	28	2060	500	4820	10	1	5636000	419	18.17	0.74	12	0.48	409.00	10101.00	11480	20240110	-35.28	6490	20241113	14.48	11480	-35.28	20240110	6490	14.48	20241113	11480	-35.28	20240110	6490	14.48	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
107	20241211	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	550	2	7.98	196098660	26510	436.31	7370	7640	7260	8950	4830	6890	7397.16	0.00	0	-267	7196	7042	6796	6642	6396	7120	6720	28	2060	500	4820	10	1	5636000	419	18.19	0.74	12	0.47	409.00	10101.00	11480	20240110	-35.19	6490	20241113	14.64	11480	-35.19	20240110	6490	14.64	20241113	11480	-35.19	20240110	6490	14.64	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
108	20241211	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	540	2	7.84	155728690	21049	346.43	7370	7640	7260	8950	4830	6890	7398.39	0.00	0	-316	7196	7042	6796	6642	6396	7120	6720	28	2060	500	4820	10	1	5636000	419	18.17	0.74	12	0.37	409.00	10101.00	11480	20240110	-35.28	6490	20241113	14.48	11480	-35.28	20240110	6490	14.48	20241113	11480	-35.28	20240110	6490	14.48	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
109	20241211	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	410	2	5.95	151675720	20498	337.36	7370	7640	7260	8950	4830	6890	7399.54	0.00	0	-327	7196	7042	6796	6642	6396	7120	6720	28	2060	500	4820	10	1	5636000	411	17.85	0.72	12	0.36	409.00	10101.00	11480	20240110	-36.41	6490	20241113	12.48	11480	-36.41	20240110	6490	12.48	20241113	11480	-36.41	20240110	6490	12.48	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
110	20241211	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	540	2	7.84	132715700	17911	294.78	7370	7640	7260	8950	4830	6890	7409.73	0.00	0	-604	7196	7042	6796	6642	6396	7120	6720	28	2060	500	4820	10	1	5636000	419	18.17	0.74	12	0.32	409.00	10101.00	11480	20240110	-35.28	6490	20241113	14.48	11480	-35.28	20240110	6490	14.48	20241113	11480	-35.28	20240110	6490	14.48	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
111	20241211	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	580	2	8.42	128562300	17351	285.57	7370	7640	7260	8950	4830	6890	7409.50	0.00	0	-582	7196	7042	6796	6642	6396	7120	6720	28	2060	500	4820	10	1	5636000	421	18.26	0.74	12	0.31	409.00	10101.00	11480	20240110	-34.93	6490	20241113	15.10	11480	-34.93	20240110	6490	15.10	20241113	11480	-34.93	20240110	6490	15.10	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
112	20241211	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	600	2	8.71	109782570	14811	243.76	7370	7640	7260	8950	4830	6890	7412.23	0.00	0	-356	7196	7042	6796	6642	6396	7120	6720	28	2060	500	4820	10	1	5636000	422	18.31	0.74	12	0.26	409.00	10101.00	11480	20240110	-34.76	6490	20241113	15.41	11480	-34.76	20240110	6490	15.41	20241113	11480	-34.76	20240110	6490	15.41	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
113	20241211	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	410	2	5.95	30085890	4104	67.54	7370	7450	7260	8950	4830	6890	7330.87	0.00	0	-149	7196	7042	6796	6642	6396	7120	6720	28	2060	500	4820	10	1	5636000	411	17.85	0.72	12	0.07	409.00	10101.00	11480	20240110	-36.41	6490	20241113	12.48	11480	-36.41	20240110	6490	12.48	20241113	11480	-36.41	20240110	6490	12.48	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
114	20241210	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	300	2	4.55	41230290	6075	22.44	6550	6950	6550	8560	4620	6590	6786.76	0.00	0	51	7403	6996	6793	6386	6183	6895	6285	28	1970	500	4610	10	1	5636000	388	16.85	0.68	12	0.11	409.00	10101.00	11480	20240110	-39.98	6490	20241113	6.16	11480	-39.98	20240110	6490	6.16	20241113	11480	-39.98	20240110	6490	6.16	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
115	20241210	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	350	2	5.31	36924840	5451	20.14	6550	6950	6550	8560	4620	6590	6773.96	0.00	0	68	7403	6996	6793	6386	6183	6895	6285	28	1970	500	4610	10	1	5636000	391	16.97	0.69	12	0.10	409.00	10101.00	11480	20240110	-39.55	6490	20241113	6.93	11480	-39.55	20240110	6490	6.93	20241113	11480	-39.55	20240110	6490	6.93	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
116	20241210	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	310	2	4.70	34279110	5068	18.72	6550	6900	6550	8560	4620	6590	6763.83	0.00	0	-6	7403	6996	6793	6386	6183	6895	6285	28	1970	500	4610	10	1	5636000	389	16.87	0.68	12	0.09	409.00	10101.00	11480	20240110	-39.90	6490	20241113	6.32	11480	-39.90	20240110	6490	6.32	20241113	11480	-39.90	20240110	6490	6.32	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
117	20241210	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	240	2	3.64	23164890	3441	12.71	6550	6900	6550	8560	4620	6590	6732.02	0.00	0	-88	7403	6996	6793	6386	6183	6895	6285	28	1970	500	4610	10	1	5636000	385	16.70	0.68	12	0.06	409.00	10101.00	11480	20240110	-40.51	6490	20241113	5.24	11480	-40.51	20240110	6490	5.24	20241113	11480	-40.51	20240110	6490	5.24	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
118	20241210	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	240	2	3.64	21236100	3158	11.67	6550	6900	6550	8560	4620	6590	6724.54	0.00	0	-61	7403	6996	6793	6386	6183	6895	6285	28	1970	500	4610	10	1	5636000	385	16.70	0.68	12	0.06	409.00	10101.00	11480	20240110	-40.51	6490	20241113	5.24	11480	-40.51	20240110	6490	5.24	20241113	11480	-40.51	20240110	6490	5.24	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
119	20241210	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	250	2	3.79	19842170	2954	10.91	6550	6900	6550	8560	4620	6590	6717.05	0.00	0	-62	7403	6996	6793	6386	6183	6895	6285	28	1970	500	4610	10	1	5636000	386	16.72	0.68	12	0.05	409.00	10101.00	11480	20240110	-40.42	6490	20241113	5.39	11480	-40.42	20240110	6490	5.39	20241113	11480	-40.42	20240110	6490	5.39	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
120	20241210	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	260	2	3.95	17086830	2552	9.43	6550	6860	6550	8560	4620	6590	6695.47	0.00	0	-136	7403	6996	6793	6386	6183	6895	6285	28	1970	500	4610	10	1	5636000	386	16.75	0.68	12	0.05	409.00	10101.00	11480	20240110	-40.33	6490	20241113	5.55	11480	-40.33	20240110	6490	5.55	20241113	11480	-40.33	20240110	6490	5.55	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
121	20241210	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	100	2	1.52	5667860	864	3.19	6550	6690	6550	8560	4620	6590	6560.02	0.00	0	-9	7403	6996	6793	6386	6183	6895	6285	28	1970	500	4610	10	1	5636000	377	16.36	0.66	12	0.02	409.00	10101.00	11480	20240110	-41.72	6490	20241113	3.08	11480	-41.72	20240110	6490	3.08	20241113	11480	-41.72	20240110	6490	3.08	20241113	1.34	N	109080	500	28 억		0	N	N	0	N	00	N
122	20241209	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-590	5	-8.22	181913560	27068	309.28	7000	7200	6590	9330	5030	7180	6721.59	0.00	0	233	7420	7300	7140	7020	6860	7360	7080	28	2150	500	5020	10	1	5636000	371	16.11	0.65	12	0.48	409.00	10101.00	11480	20240110	-42.60	6490	20241113	1.54	11480	-42.60	20240110	6490	1.54	20241113	11480	-42.60	20240110	6490	1.54	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
123	20241209	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-400	5	-5.57	162254200	24098	275.34	7000	7200	6590	9330	5030	7180	6733.10	0.00	0	340	7420	7300	7140	7020	6860	7360	7080	28	2150	500	5020	10	1	5636000	382	16.58	0.67	12	0.43	409.00	10101.00	11480	20240110	-40.94	6490	20241113	4.47	11480	-40.94	20240110	6490	4.47	20241113	11480	-40.94	20240110	6490	4.47	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
124	20241209	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-300	5	-4.18	147948800	21978	251.12	7000	7200	6590	9330	5030	7180	6731.68	0.00	0	69	7420	7300	7140	7020	6860	7360	7080	28	2150	500	5020	10	1	5636000	388	16.82	0.68	12	0.39	409.00	10101.00	11480	20240110	-40.07	6490	20241113	6.01	11480	-40.07	20240110	6490	6.01	20241113	11480	-40.07	20240110	6490	6.01	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
125	20241209	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-210	5	-2.92	138296310	20559	234.91	7000	7200	6590	9330	5030	7180	6726.80	0.00	0	-90	7420	7300	7140	7020	6860	7360	7080	28	2150	500	5020	10	1	5636000	393	17.04	0.69	12	0.36	409.00	10101.00	11480	20240110	-39.29	6490	20241113	7.40	11480	-39.29	20240110	6490	7.40	20241113	11480	-39.29	20240110	6490	7.40	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
126	20241209	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-400	5	-5.57	127949230	19044	217.60	7000	7200	6590	9330	5030	7180	6718.61	0.00	0	59	7420	7300	7140	7020	6860	7360	7080	28	2150	500	5020	10	1	5636000	382	16.58	0.67	12	0.34	409.00	10101.00	11480	20240110	-40.94	6490	20241113	4.47	11480	-40.94	20240110	6490	4.47	20241113	11480	-40.94	20240110	6490	4.47	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
127	20241209	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-470	5	-6.55	113408210	16874	192.80	7000	7200	6590	9330	5030	7180	6720.88	0.00	0	221	7420	7300	7140	7020	6860	7360	7080	28	2150	500	5020	10	1	5636000	378	16.41	0.66	12	0.30	409.00	10101.00	11480	20240110	-41.55	6490	20241113	3.39	11480	-41.55	20240110	6490	3.39	20241113	11480	-41.55	20240110	6490	3.39	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
128	20241209	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-450	5	-6.27	67109530	9923	113.38	7000	7200	6590	9330	5030	7180	6763.03	0.00	0	97	7420	7300	7140	7020	6860	7360	7080	28	2150	500	5020	10	1	5636000	379	16.45	0.67	12	0.18	409.00	10101.00	11480	20240110	-41.38	6490	20241113	3.70	11480	-41.38	20240110	6490	3.70	20241113	11480	-41.38	20240110	6490	3.70	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
129	20241209	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-130	5	-1.81	1500280	214	2.45	7000	7200	7000	9330	5030	7180	7010.65	0.00	0	15	7420	7300	7140	7020	6860	7360	7080	28	2150	500	5020	10	1	5636000	397	17.24	0.70	12	0.00	409.00	10101.00	11480	20240110	-38.59	6490	20241113	8.63	11480	-38.59	20240110	6490	8.63	20241113	11480	-38.59	20240110	6490	8.63	20241113	1.35	N	109080	500	28 억		0	N	N	0	N	00	N
130	20241206	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-60	5	-0.83	51452840	7248	140.41	7150	7260	6980	9410	5070	7240	7098.90	0.00	0	-348	7446	7342	7236	7132	7026	7290	7080	28	2170	500	5060	10	1	5636000	405	17.56	0.71	12	0.13	409.00	10101.00	11480	20240110	-37.46	6490	20241113	10.63	11480	-37.46	20240110	6490	10.63	20241113	11480	-37.46	20240110	6490	10.63	20241113	1.37	N	109080	500	28 억		0	N	N	0	N	00	N
131	20241206	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-80	5	-1.10	40964470	5785	112.07	7150	7260	6980	9410	5070	7240	7081.15	0.00	0	-336	7446	7342	7236	7132	7026	7290	7080	28	2170	500	5060	10	1	5636000	404	17.51	0.71	12	0.10	409.00	10101.00	11480	20240110	-37.63	6490	20241113	10.32	11480	-37.63	20240110	6490	10.32	20241113	11480	-37.63	20240110	6490	10.32	20241113	1.37	N	109080	500	28 억		0	N	N	0	N	00	N
132	20241206	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-170	5	-2.35	34324340	4852	93.99	7150	7260	6980	9410	5070	7240	7074.27	0.00	0	-206	7446	7342	7236	7132	7026	7290	7080	28	2170	500	5060	10	1	5636000	398	17.29	0.70	12	0.09	409.00	10101.00	11480	20240110	-38.41	6490	20241113	8.94	11480	-38.41	20240110	6490	8.94	20241113	11480	-38.41	20240110	6490	8.94	20241113	1.37	N	109080	500	28 억		0	N	N	0	N	00	N
133	20241206	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-210	5	-2.90	30361120	4286	83.03	7150	7260	6990	9410	5070	7240	7083.79	0.00	0	39	7446	7342	7236	7132	7026	7290	7080	28	2170	500	5060	10	1	5636000	396	17.19	0.70	12	0.08	409.00	10101.00	11480	20240110	-38.76	6490	20241113	8.32	11480	-38.76	20240110	6490	8.32	20241113	11480	-38.76	20240110	6490	8.32	20241113	1.37	N	109080	500	28 억		0	N	N	0	N	00	N
134	20241206	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-200	5	-2.76	28291170	3991	77.31	7150	7260	6990	9410	5070	7240	7088.74	0.00	0	54	7446	7342	7236	7132	7026	7290	7080	28	2170	500	5060	10	1	5636000	397	17.21	0.70	12	0.07	409.00	10101.00	11480	20240110	-38.68	6490	20241113	8.47	11480	-38.68	20240110	6490	8.47	20241113	11480	-38.68	20240110	6490	8.47	20241113	1.37	N	109080	500	28 억		0	N	N	0	N	00	N
135	20241206	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-100	5	-1.38	27965580	3945	76.42	7150	7260	6990	9410	5070	7240	7088.87	0.00	0	55	7446	7342	7236	7132	7026	7290	7080	28	2170	500	5060	10	1	5636000	402	17.46	0.71	12	0.07	409.00	10101.00	11480	20240110	-37.80	6490	20241113	10.02	11480	-37.80	20240110	6490	10.02	20241113	11480	-37.80	20240110	6490	10.02	20241113	1.37	N	109080	500	28 억		0	N	N	0	N	00	N
136	20241206	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-220	5	-3.04	20738890	2919	56.55	7150	7260	7000	9410	5070	7240	7104.79	0.00	0	45	7446	7342	7236	7132	7026	7290	7080	28	2170	500	5060	10	1	5636000	396	17.16	0.69	12	0.05	409.00	10101.00	11480	20240110	-38.85	6490	20241113	8.17	11480	-38.85	20240110	6490	8.17	20241113	11480	-38.85	20240110	6490	8.17	20241113	1.37	N	109080	500	28 억		0	N	N	0	N	00	N
137	20241206	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	20	2	0.28	3946910	552	10.69	7150	7260	7150	9410	5070	7240	7150.20	0.00	0	-29	7446	7342	7236	7132	7026	7290	7080	28	2170	500	5060	10	1	5636000	409	17.75	0.72	12	0.01	409.00	10101.00	11480	20240110	-36.76	6490	20241113	11.86	11480	-36.76	20240110	6490	11.86	20241113	11480	-36.76	20240110	6490	11.86	20241113	1.37	N	109080	500	28 억		0	N	N	0	N	00	N
138	20241205	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-10	5	-0.14	37500310	5162	72.51	7250	7340	7130	9420	5080	7250	7264.69	0.00	0	-46	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	408	17.70	0.72	12	0.09	409.00	10101.00	11480	20240110	-36.93	6490	20241113	11.56	11480	-36.93	20240110	6490	11.56	20241113	11480	-36.93	20240110	6490	11.56	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
139	20241205	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	20	2	0.28	35675190	4910	68.97	7250	7340	7130	9420	5080	7250	7265.82	0.00	0	-45	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	410	17.78	0.72	12	0.09	409.00	10101.00	11480	20240110	-36.67	6490	20241113	12.02	11480	-36.67	20240110	6490	12.02	20241113	11480	-36.67	20240110	6490	12.02	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
140	20241205	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	10	2	0.14	26801060	3695	51.90	7250	7280	7130	9420	5080	7250	7253.33	0.00	0	-15	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	409	17.75	0.72	12	0.07	409.00	10101.00	11480	20240110	-36.76	6490	20241113	11.86	11480	-36.76	20240110	6490	11.86	20241113	11480	-36.76	20240110	6490	11.86	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
141	20241205	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	0	3	0.00	23680480	3265	45.86	7250	7280	7130	9420	5080	7250	7252.83	0.00	0	-16	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	409	17.73	0.72	12	0.06	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
142	20241205	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-10	5	-0.14	22737380	3135	44.04	7250	7280	7130	9420	5080	7250	7252.75	0.00	0	-17	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	408	17.70	0.72	12	0.06	409.00	10101.00	11480	20240110	-36.93	6490	20241113	11.56	11480	-36.93	20240110	6490	11.56	20241113	11480	-36.93	20240110	6490	11.56	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
143	20241205	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	0	3	0.00	22041390	3039	42.69	7250	7280	7130	9420	5080	7250	7252.84	0.00	0	-18	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	409	17.73	0.72	12	0.05	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
144	20241205	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	30	2	0.41	14158950	1951	27.41	7250	7280	7130	9420	5080	7250	7257.28	0.00	0	6	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	410	17.80	0.72	12	0.03	409.00	10101.00	11480	20240110	-36.59	6490	20241113	12.17	11480	-36.59	20240110	6490	12.17	20241113	11480	-36.59	20240110	6490	12.17	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
145	20241205	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	0	3	0.00	1464520	202	2.84	7250	7260	7250	9420	5080	7250	7250.10	0.00	0	-7	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	409	17.73	0.72	12	0.00	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
146	20241204	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-180	5	-2.42	51112460	7107	99.25	7100	7290	7050	9650	5210	7430	7191.85	0.00	0	-329	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	409	17.73	0.72	12	0.13	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
147	20241204	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-180	5	-2.42	50119190	6970	97.33	7100	7290	7050	9650	5210	7430	7190.70	0.00	0	-318	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	409	17.73	0.72	12	0.12	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
148	20241204	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-180	5	-2.42	34278910	4778	66.72	7100	7290	7050	9650	5210	7430	7174.32	0.00	0	-126	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	409	17.73	0.72	12	0.08	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
149	20241204	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-170	5	-2.29	32497070	4531	63.27	7100	7290	7050	9650	5210	7430	7172.16	0.00	0	-43	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	409	17.75	0.72	12	0.08	409.00	10101.00	11480	20240110	-36.76	6490	20241113	11.86	11480	-36.76	20240110	6490	11.86	20241113	11480	-36.76	20240110	6490	11.86	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
150	20241204	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-220	5	-2.96	31008420	4326	60.41	7100	7290	7050	9650	5210	7430	7167.92	0.00	0	-30	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	406	17.63	0.71	12	0.08	409.00	10101.00	11480	20240110	-37.20	6490	20241113	11.09	11480	-37.20	20240110	6490	11.09	20241113	11480	-37.20	20240110	6490	11.09	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
151	20241204	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-220	5	-2.96	25750310	3597	50.23	7100	7290	7050	9650	5210	7430	7158.83	0.00	0	-16	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	406	17.63	0.71	12	0.06	409.00	10101.00	11480	20240110	-37.20	6490	20241113	11.09	11480	-37.20	20240110	6490	11.09	20241113	11480	-37.20	20240110	6490	11.09	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
152	20241204	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-250	5	-3.36	17847770	2495	34.84	7100	7290	7050	9650	5210	7430	7153.41	0.00	0	-31	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	405	17.56	0.71	12	0.04	409.00	10101.00	11480	20240110	-37.46	6490	20241113	10.63	11480	-37.46	20240110	6490	10.63	20241113	11480	-37.46	20240110	6490	10.63	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
153	20241204	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-260	5	-3.50	6596910	930	12.99	7100	7290	7050	9650	5210	7430	7093.45	0.00	0	-18	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	404	17.53	0.71	12	0.02	409.00	10101.00	11480	20240110	-37.54	6490	20241113	10.48	11480	-37.54	20240110	6490	10.48	20241113	11480	-37.54	20240110	6490	10.48	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
154	20241203	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	70	2	0.95	52529570	7149	102.52	7290	7460	7210	9560	5160	7360	7347.82	0.00	0	6	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	419	18.17	0.74	12	0.13	409.00	10101.00	11480	20240110	-35.28	6490	20241113	14.48	11480	-35.28	20240110	6490	14.48	20241113	11480	-35.28	20240110	6490	14.48	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
155	20241203	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	40	2	0.54	51262530	6978	100.07	7290	7460	7210	9560	5160	7360	7346.31	0.00	0	54	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	417	18.09	0.73	12	0.12	409.00	10101.00	11480	20240110	-35.54	6490	20241113	14.02	11480	-35.54	20240110	6490	14.02	20241113	11480	-35.54	20240110	6490	14.02	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
156	20241203	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	70	2	0.95	48603220	6619	94.92	7290	7460	7210	9560	5160	7360	7342.99	0.00	0	54	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	419	18.17	0.74	12	0.12	409.00	10101.00	11480	20240110	-35.28	6490	20241113	14.48	11480	-35.28	20240110	6490	14.48	20241113	11480	-35.28	20240110	6490	14.48	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
157	20241203	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	80	2	1.09	42285440	5768	82.72	7290	7460	7210	9560	5160	7360	7331.04	0.00	0	53	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	419	18.19	0.74	12	0.10	409.00	10101.00	11480	20240110	-35.19	6490	20241113	14.64	11480	-35.19	20240110	6490	14.64	20241113	11480	-35.19	20240110	6490	14.64	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
158	20241203	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	80	2	1.09	37984600	5189	74.42	7290	7460	7210	9560	5160	7360	7320.22	0.00	0	48	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	419	18.19	0.74	12	0.09	409.00	10101.00	11480	20240110	-35.19	6490	20241113	14.64	11480	-35.19	20240110	6490	14.64	20241113	11480	-35.19	20240110	6490	14.64	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
159	20241203	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	10	2	0.14	21837880	3008	43.14	7290	7390	7210	9560	5160	7360	7259.93	0.00	0	139	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	415	18.02	0.73	12	0.05	409.00	10101.00	11480	20240110	-35.80	6490	20241113	13.56	11480	-35.80	20240110	6490	13.56	20241113	11480	-35.80	20240110	6490	13.56	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
160	20241203	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-110	5	-1.49	17104170	2362	33.87	7290	7350	7210	9560	5160	7360	7241.39	0.00	0	148	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	409	17.73	0.72	12	0.04	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
161	20241203	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-150	5	-2.04	8187940	1134	16.26	7290	7350	7210	9560	5160	7360	7220.41	0.00	0	99	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	406	17.63	0.71	12	0.02	409.00	10101.00	11480	20240110	-37.20	6490	20241113	11.09	11480	-37.20	20240110	6490	11.09	20241113	11480	-37.20	20240110	6490	11.09	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
162	20241202	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-190	5	-2.52	50958850	6898	106.17	7360	7550	7350	9810	5290	7550	7387.50	0.00	0	-70	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	415	18.00	0.73	12	0.12	409.00	10101.00	11480	20240110	-35.89	6490	20241113	13.41	11480	-35.89	20240110	6490	13.41	20241113	11480	-35.89	20240110	6490	13.41	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
163	20241202	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-150	5	-1.99	49721940	6730	103.59	7360	7550	7350	9810	5290	7550	7388.10	0.00	0	-17	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	417	18.09	0.73	12	0.12	409.00	10101.00	11480	20240110	-35.54	6490	20241113	14.02	11480	-35.54	20240110	6490	14.02	20241113	11480	-35.54	20240110	6490	14.02	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
164	20241202	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-150	5	-1.99	44566890	6030	92.81	7360	7550	7350	9810	5290	7550	7390.86	0.00	0	-12	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	417	18.09	0.73	12	0.11	409.00	10101.00	11480	20240110	-35.54	6490	20241113	14.02	11480	-35.54	20240110	6490	14.02	20241113	11480	-35.54	20240110	6490	14.02	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
165	20241202	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-190	5	-2.52	41061650	5554	85.49	7360	7550	7360	9810	5290	7550	7393.17	0.00	0	-12	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	415	18.00	0.73	12	0.10	409.00	10101.00	11480	20240110	-35.89	6490	20241113	13.41	11480	-35.89	20240110	6490	13.41	20241113	11480	-35.89	20240110	6490	13.41	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
166	20241202	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-120	5	-1.59	25165080	3399	52.32	7360	7550	7360	9810	5290	7550	7403.67	0.00	0	-7	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	419	18.17	0.74	12	0.06	409.00	10101.00	11480	20240110	-35.28	6490	20241113	14.48	11480	-35.28	20240110	6490	14.48	20241113	11480	-35.28	20240110	6490	14.48	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
167	20241202	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-140	5	-1.85	17257330	2331	35.88	7360	7550	7360	9810	5290	7550	7403.40	0.00	0	1	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	418	18.12	0.73	12	0.04	409.00	10101.00	11480	20240110	-35.45	6490	20241113	14.18	11480	-35.45	20240110	6490	14.18	20241113	11480	-35.45	20240110	6490	14.18	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
168	20241202	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-110	5	-1.46	11587440	1566	24.10	7360	7550	7360	9810	5290	7550	7399.39	0.00	0	1	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	419	18.19	0.74	12	0.03	409.00	10101.00	11480	20240110	-35.19	6490	20241113	14.64	11480	-35.19	20240110	6490	14.64	20241113	11480	-35.19	20240110	6490	14.64	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
169	20241202	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-60	5	-0.79	8062250	1093	16.82	7360	7550	7360	9810	5290	7550	7376.26	0.00	0	-8	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	422	18.31	0.74	12	0.02	409.00	10101.00	11480	20240110	-34.76	6490	20241113	15.41	11480	-34.76	20240110	6490	15.41	20241113	11480	-34.76	20240110	6490	15.41	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N