KissMeData/126340/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	160857	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28500	-300	5	-1.04	243297150	8489	47.58	29000	29100	28050	37400	20200	28800	28660.30	1.17	-1648	-1646	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1734	87.42	2.53	12	0.14	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	58900	-51.61	20240523	22242	28.14	20241209	61700	-53.81	20240523	23300	22.32	20241209	1.36	N	126340	500	30 억		70924	N	N	12	N	00	N
3	20241231	150848	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28500	-300	5	-1.04	243297150	8489	47.58	29000	29100	28050	37400	20200	28800	28660.30	1.17	-1648	-1646	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1734	87.42	2.53	12	0.14	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	58900	-51.61	20240523	22242	28.14	20241209	61700	-53.81	20240523	23300	22.32	20241209	1.36	N	126340	500	30 억		70924	N	N	12	N	00	N
4	20241231	140855	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28500	-300	5	-1.04	243297150	8489	47.58	29000	29100	28050	37400	20200	28800	28660.30	1.17	-1648	-1646	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1734	87.42	2.53	12	0.14	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	58900	-51.61	20240523	22242	28.14	20241209	61700	-53.81	20240523	23300	22.32	20241209	1.36	N	126340	500	30 억		70924	N	N	12	N	00	N
5	20241231	130857	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28500	-300	5	-1.04	243297150	8489	47.58	29000	29100	28050	37400	20200	28800	28660.30	1.17	-1648	-1646	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1734	87.42	2.53	12	0.14	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	58900	-51.61	20240523	22242	28.14	20241209	61700	-53.81	20240523	23300	22.32	20241209	1.36	N	126340	500	30 억		70924	N	N	12	N	00	N
6	20241231	120856	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28500	-300	5	-1.04	243297150	8489	47.58	29000	29100	28050	37400	20200	28800	28660.30	1.17	-1648	-1646	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1734	87.42	2.53	12	0.14	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	58900	-51.61	20240523	22242	28.14	20241209	61700	-53.81	20240523	23300	22.32	20241209	1.36	N	126340	500	30 억		70924	N	N	12	N	00	N
7	20241231	110855	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28500	-300	5	-1.04	243297150	8489	47.58	29000	29100	28050	37400	20200	28800	28660.30	1.17	-1648	-1646	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1734	87.42	2.53	12	0.14	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	58900	-51.61	20240523	22242	28.14	20241209	61700	-53.81	20240523	23300	22.32	20241209	1.36	N	126340	500	30 억		70924	N	N	12	N	00	N
8	20241231	100849	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28500	-300	5	-1.04	243297150	8489	47.58	29000	29100	28050	37400	20200	28800	28660.30	1.17	-1648	-1646	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1734	87.42	2.53	12	0.14	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	58900	-51.61	20240523	22242	28.14	20241209	61700	-53.81	20240523	23300	22.32	20241209	1.36	N	126340	500	30 억		70924	N	N	12	N	00	N
9	20241231	090857	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28500	-300	5	-1.04	243297150	8489	47.58	29000	29100	28050	37400	20200	28800	28660.30	1.17	-1648	-1646	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1734	87.42	2.53	12	0.14	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	58900	-51.61	20240523	22242	28.14	20241209	61700	-53.81	20240523	23300	22.32	20241209	1.36	N	126340	500	30 억		70924	N	N	12	N	00	N
10	20241230	160851	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28500	-300	5	-1.04	243268650	8488	47.58	29000	29100	28050	37400	20200	28800	28660.30	1.19	0	-1646	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1734	87.42	2.53	12	0.14	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	58900	-51.61	20240523	22242	28.14	20241209	61700	-53.81	20240523	23300	22.32	20241209	1.36	N	126340	500	30 억		72572	N	N	12	N	00	N
11	20241230	150854	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28650	-150	5	-0.52	230947100	8056	45.15	29000	29100	28050	37400	20200	28800	28667.71	1.19	0	-1499	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1743	87.88	2.54	12	0.13	326.00	11284.00	58900	20240523	-51.36	22242	20241209	28.81	58900	-51.36	20240523	22242	28.81	20241209	61700	-53.57	20240523	23300	22.96	20241209	1.36	N	126340	500	30 억		72572	N	N	57	N	00	N
12	20241230	140854	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28700	-100	5	-0.35	193138900	6732	37.73	29000	29100	28050	37400	20200	28800	28689.68	1.19	0	-851	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1746	88.04	2.54	12	0.11	326.00	11284.00	58900	20240523	-51.27	22242	20241209	29.04	58900	-51.27	20240523	22242	29.04	20241209	61700	-53.48	20240523	23300	23.18	20241209	1.36	N	126340	500	30 억		72572	N	N	57	N	00	N
13	20241230	130854	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28750	-50	5	-0.17	176111950	6138	34.40	29000	29100	28050	37400	20200	28800	28692.07	1.19	0	-897	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1749	88.19	2.55	12	0.10	326.00	11284.00	58900	20240523	-51.19	22242	20241209	29.26	58900	-51.19	20240523	22242	29.26	20241209	61700	-53.40	20240523	23300	23.39	20241209	1.36	N	126340	500	30 억		72572	N	N	57	N	00	N
14	20241230	120851	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28750	-50	5	-0.17	152409000	5311	29.77	29000	29100	28050	37400	20200	28800	28696.86	1.19	0	-800	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1749	88.19	2.55	12	0.09	326.00	11284.00	58900	20240523	-51.19	22242	20241209	29.26	58900	-51.19	20240523	22242	29.26	20241209	61700	-53.40	20240523	23300	23.39	20241209	1.36	N	126340	500	30 억		72572	N	N	57	N	00	N
15	20241230	110854	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28750	-50	5	-0.17	132166850	4605	25.81	29000	29100	28050	37400	20200	28800	28700.73	1.19	0	-499	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1749	88.19	2.55	12	0.08	326.00	11284.00	58900	20240523	-51.19	22242	20241209	29.26	58900	-51.19	20240523	22242	29.26	20241209	61700	-53.40	20240523	23300	23.39	20241209	1.36	N	126340	500	30 억		72572	N	N	57	N	00	N
16	20241230	100853	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28550	-250	5	-0.87	66787500	2318	12.99	29000	29100	28050	37400	20200	28800	28812.55	1.19	0	-649	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1737	87.58	2.53	12	0.04	326.00	11284.00	58900	20240523	-51.53	22242	20241209	28.36	58900	-51.53	20240523	22242	28.36	20241209	61700	-53.73	20240523	23300	22.53	20241209	1.36	N	126340	500	30 억		72572	N	N	57	N	00	N
17	20241230	090854	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28700	-100	5	-0.35	6615350	232	1.30	29000	29000	28050	37400	20200	28800	28514.44	1.19	0	-13	30266	29532	29166	28432	28066	29350	28250	30	8600	500	20730	50	1	6085118	1746	88.04	2.54	12	0.00	326.00	11284.00	58900	20240523	-51.27	22242	20241209	29.04	58900	-51.27	20240523	22242	29.04	20241209	61700	-53.48	20240523	23300	23.18	20241209	1.36	N	126340	500	30 억		72572	N	N	57	N	00	N
18	20241227	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28800	-650	5	-2.21	519156850	17780	73.96	29050	29900	28800	38250	20650	29450	29198.81	1.27	0	-4975	31136	30293	29752	28909	28368	30022	28638	30	8800	500	21200	50	1	6085118	1753	88.34	2.55	12	0.29	326.00	11284.00	58900	20240523	-51.10	22242	20241209	29.48	58900	-51.10	20240523	22242	29.48	20241209	61700	-53.32	20240523	23300	23.61	20241209	1.36	N	126340	500	30 억		77238	N	N	57	N	00	N
19	20241227	150849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29100	-350	5	-1.19	498237600	17058	70.95	29050	29900	28850	38250	20650	29450	29208.29	1.27	0	-4719	31136	30293	29752	28909	28368	30022	28638	30	8800	500	21200	50	1	6085118	1771	89.26	2.58	12	0.28	326.00	11284.00	58900	20240523	-50.59	22242	20241209	30.83	58900	-50.59	20240523	22242	30.83	20241209	61700	-52.84	20240523	23300	24.89	20241209	1.36	N	126340	500	30 억		77238	N	N	17	N	00	N
20	20241227	140851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28950	-500	5	-1.70	326751050	11210	46.63	29050	29900	28850	38250	20650	29450	29147.88	1.27	0	-2770	31136	30293	29752	28909	28368	30022	28638	30	8800	500	21200	50	1	6085118	1762	88.80	2.57	12	0.18	326.00	11284.00	58900	20240523	-50.85	22242	20241209	30.16	58900	-50.85	20240523	22242	30.16	20241209	61700	-53.08	20240523	23300	24.25	20241209	1.36	N	126340	500	30 억		77238	N	N	17	N	00	N
21	20241227	130850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29050	-400	5	-1.36	285223050	9776	40.66	29050	29900	28900	38250	20650	29450	29175.54	1.27	0	-1754	31136	30293	29752	28909	28368	30022	28638	30	8800	500	21200	50	1	6085118	1768	89.11	2.57	12	0.16	326.00	11284.00	58900	20240523	-50.68	22242	20241209	30.61	58900	-50.68	20240523	22242	30.61	20241209	61700	-52.92	20240523	23300	24.68	20241209	1.36	N	126340	500	30 억		77238	N	N	17	N	00	N
22	20241227	120852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29050	-400	5	-1.36	220340250	7544	31.38	29050	29900	28900	38250	20650	29450	29207.00	1.27	0	-1521	31136	30293	29752	28909	28368	30022	28638	30	8800	500	21200	50	1	6085118	1768	89.11	2.57	12	0.12	326.00	11284.00	58900	20240523	-50.68	22242	20241209	30.61	58900	-50.68	20240523	22242	30.61	20241209	61700	-52.92	20240523	23300	24.68	20241209	1.36	N	126340	500	30 억		77238	N	N	17	N	00	N
23	20241227	110849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29250	-200	5	-0.68	166909350	5715	23.77	29050	29900	28900	38250	20650	29450	29205.01	1.27	0	-1820	31136	30293	29752	28909	28368	30022	28638	30	8800	500	21200	50	1	6085118	1780	89.72	2.59	12	0.09	326.00	11284.00	58900	20240523	-50.34	22242	20241209	31.51	58900	-50.34	20240523	22242	31.51	20241209	61700	-52.59	20240523	23300	25.54	20241209	1.36	N	126340	500	30 억		77238	N	N	17	N	00	N
24	20241227	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29300	-150	5	-0.51	76676850	2629	10.94	29050	29850	28900	38250	20650	29450	29164.59	1.27	0	-682	31136	30293	29752	28909	28368	30022	28638	30	8800	500	21200	50	1	6085118	1783	89.88	2.60	12	0.04	326.00	11284.00	58900	20240523	-50.25	22242	20241209	31.73	58900	-50.25	20240523	22242	31.73	20241209	61700	-52.51	20240523	23300	25.75	20241209	1.36	N	126340	500	30 억		77238	N	N	17	N	00	N
25	20241227	090852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29400	-50	5	-0.17	20016150	684	2.85	29050	29850	29050	38250	20650	29450	29260.33	1.27	0	-271	31136	30293	29752	28909	28368	30022	28638	30	8800	500	21200	50	1	6085118	1789	90.18	2.61	12	0.01	326.00	11284.00	58900	20240523	-50.08	22242	20241209	32.18	58900	-50.08	20240523	22242	32.18	20241209	61700	-52.35	20240523	23300	26.18	20241209	1.36	N	126340	500	30 억		77238	N	N	17	N	00	N
26	20241226	160844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	30850	-750	5	-2.37	784729600	25081	111.01	31600	32050	30600	41050	22150	31600	31289.74	1.30	0	-2182	32466	32032	31316	30882	30166	32250	31100	30	9450	500	22750	50	1	6085118	1877	94.63	2.73	12	0.41	326.00	11284.00	61700	20240523	-50.00	23300	20241209	32.40	61700	-50.00	20240523	23300	32.40	20241209	61700	-50.00	20240523	23300	32.40	20241209	1.35	N	126340	500	30 억		79403	N	N	17	N	00	N
27	20241226	150841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	30700	-900	5	-2.85	753119050	24056	106.48	31600	32050	30600	41050	22150	31600	31306.91	1.30	0	-1842	32466	32032	31316	30882	30166	32250	31100	30	9450	500	22750	50	1	6085118	1868	94.17	2.72	12	0.40	326.00	11284.00	61700	20240523	-50.24	23300	20241209	31.76	61700	-50.24	20240523	23300	31.76	20241209	61700	-50.24	20240523	23300	31.76	20241209	1.35	N	126340	500	30 억		79403	N	N	9	N	00	N
28	20241226	140841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	30800	-800	5	-2.53	670893450	21380	94.63	31600	32050	30650	41050	22150	31600	31379.49	1.30	0	-2889	32466	32032	31316	30882	30166	32250	31100	30	9450	500	22750	50	1	6085118	1874	94.48	2.73	12	0.35	326.00	11284.00	61700	20240523	-50.08	23300	20241209	32.19	61700	-50.08	20240523	23300	32.19	20241209	61700	-50.08	20240523	23300	32.19	20241209	1.35	N	126340	500	30 억		79403	N	N	9	N	00	N
29	20241226	130843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31150	-450	5	-1.42	574452250	18262	80.83	31600	32050	30900	41050	22150	31600	31456.15	1.30	0	-3240	32466	32032	31316	30882	30166	32250	31100	30	9450	500	22750	50	1	6085118	1896	95.55	2.76	12	0.30	326.00	11284.00	61700	20240523	-49.51	23300	20241209	33.69	61700	-49.51	20240523	23300	33.69	20241209	61700	-49.51	20240523	23300	33.69	20241209	1.35	N	126340	500	30 억		79403	N	N	9	N	00	N
30	20241226	120840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31150	-450	5	-1.42	375942150	11950	52.89	31600	32050	30900	41050	22150	31600	31459.59	1.30	0	-1395	32466	32032	31316	30882	30166	32250	31100	30	9450	500	22750	50	1	6085118	1896	95.55	2.76	12	0.20	326.00	11284.00	61700	20240523	-49.51	23300	20241209	33.69	61700	-49.51	20240523	23300	33.69	20241209	61700	-49.51	20240523	23300	33.69	20241209	1.35	N	126340	500	30 억		79403	N	N	9	N	00	N
31	20241226	110840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31250	-350	5	-1.11	311019000	9869	43.68	31600	32050	30900	41050	22150	31600	31514.74	1.30	0	-2190	32466	32032	31316	30882	30166	32250	31100	30	9450	500	22750	50	1	6085118	1902	95.86	2.77	12	0.16	326.00	11284.00	61700	20240523	-49.35	23300	20241209	34.12	61700	-49.35	20240523	23300	34.12	20241209	61700	-49.35	20240523	23300	34.12	20241209	1.35	N	126340	500	30 억		79403	N	N	9	N	00	N
32	20241226	100842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31600	0	3	0.00	226909500	7193	31.84	31600	32050	30900	41050	22150	31600	31545.88	1.30	0	-1948	32466	32032	31316	30882	30166	32250	31100	30	9450	500	22750	50	1	6085118	1923	96.93	2.80	12	0.12	326.00	11284.00	61700	20240523	-48.78	23300	20241209	35.62	61700	-48.78	20240523	23300	35.62	20241209	61700	-48.78	20240523	23300	35.62	20241209	1.35	N	126340	500	30 억		79403	N	N	9	N	00	N
33	20241226	090842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31450	-150	5	-0.47	4540900	144	0.64	31600	31600	31400	41050	22150	31600	31534.03	1.30	0	37	32466	32032	31316	30882	30166	32250	31100	30	9450	500	22750	50	1	6085118	1914	96.47	2.79	12	0.00	326.00	11284.00	61700	20240523	-49.03	23300	20241209	34.98	61700	-49.03	20240523	23300	34.98	20241209	61700	-49.03	20240523	23300	34.98	20241209	1.35	N	126340	500	30 억		79403	N	N	9	N	00	N
34	20241224	160842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31600	600	2	1.94	706287500	22586	63.17	31200	31750	30600	40300	21700	31000	31271.03	1.31	0	264	32166	31582	30566	29982	28966	31875	30275	30	9300	500	22320	50	1	6085118	1923	96.93	2.80	12	0.37	326.00	11284.00	61700	20240523	-48.78	23300	20241209	35.62	61700	-48.78	20240523	23300	35.62	20241209	61700	-48.78	20240523	23300	35.62	20241209	1.35	N	126340	500	30 억		79749	N	N	9	N	00	N
35	20241224	150841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31600	600	2	1.94	687374050	21987	61.49	31200	31750	30600	40300	21700	31000	31262.75	1.31	0	58	32166	31582	30566	29982	28966	31875	30275	30	9300	500	22320	50	1	6085118	1923	96.93	2.80	12	0.36	326.00	11284.00	61700	20240523	-48.78	23300	20241209	35.62	61700	-48.78	20240523	23300	35.62	20241209	61700	-48.78	20240523	23300	35.62	20241209	1.35	N	126340	500	30 억		79749	N	N	5	N	00	N
36	20241224	140839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31600	600	2	1.94	577551300	18510	51.77	31200	31700	30600	40300	21700	31000	31202.12	1.31	0	-247	32166	31582	30566	29982	28966	31875	30275	30	9300	500	22320	50	1	6085118	1923	96.93	2.80	12	0.30	326.00	11284.00	61700	20240523	-48.78	23300	20241209	35.62	61700	-48.78	20240523	23300	35.62	20241209	61700	-48.78	20240523	23300	35.62	20241209	1.35	N	126340	500	30 억		79749	N	N	5	N	00	N
37	20241224	130841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31250	250	2	0.81	447969400	14391	40.25	31200	31700	30600	40300	21700	31000	31128.44	1.31	0	-2044	32166	31582	30566	29982	28966	31875	30275	30	9300	500	22320	50	1	6085118	1902	95.86	2.77	12	0.24	326.00	11284.00	61700	20240523	-49.35	23300	20241209	34.12	61700	-49.35	20240523	23300	34.12	20241209	61700	-49.35	20240523	23300	34.12	20241209	1.35	N	126340	500	30 억		79749	N	N	5	N	00	N
38	20241224	120840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31150	150	2	0.48	366494050	11773	32.93	31200	31700	30600	40300	21700	31000	31130.05	1.31	0	-2332	32166	31582	30566	29982	28966	31875	30275	30	9300	500	22320	50	1	6085118	1896	95.55	2.76	12	0.19	326.00	11284.00	61700	20240523	-49.51	23300	20241209	33.69	61700	-49.51	20240523	23300	33.69	20241209	61700	-49.51	20240523	23300	33.69	20241209	1.35	N	126340	500	30 억		79749	N	N	5	N	00	N
39	20241224	110843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31400	400	2	1.29	297572900	9560	26.74	31200	31700	30600	40300	21700	31000	31126.87	1.31	0	-2250	32166	31582	30566	29982	28966	31875	30275	30	9300	500	22320	50	1	6085118	1911	96.32	2.78	12	0.16	326.00	11284.00	61700	20240523	-49.11	23300	20241209	34.76	61700	-49.11	20240523	23300	34.76	20241209	61700	-49.11	20240523	23300	34.76	20241209	1.35	N	126340	500	30 억		79749	N	N	5	N	00	N
40	20241224	100841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31150	150	2	0.48	172375350	5528	15.46	31200	31700	30600	40300	21700	31000	31182.23	1.31	0	-394	32166	31582	30566	29982	28966	31875	30275	30	9300	500	22320	50	1	6085118	1896	95.55	2.76	12	0.09	326.00	11284.00	61700	20240523	-49.51	23300	20241209	33.69	61700	-49.51	20240523	23300	33.69	20241209	61700	-49.51	20240523	23300	33.69	20241209	1.35	N	126340	500	30 억		79749	N	N	5	N	00	N
41	20241224	090844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31300	300	2	0.97	48893750	1556	4.35	31200	31700	31050	40300	21700	31000	31422.72	1.31	0	-627	32166	31582	30566	29982	28966	31875	30275	30	9300	500	22320	50	1	6085118	1905	96.01	2.77	12	0.03	326.00	11284.00	61700	20240523	-49.27	23300	20241209	34.33	61700	-49.27	20240523	23300	34.33	20241209	61700	-49.27	20240523	23300	34.33	20241209	1.35	N	126340	500	30 억		79749	N	N	5	N	00	N
42	20241223	160834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31000	2100	2	7.27	1079364900	35634	126.20	30000	31150	29550	37550	20250	28900	30290.31	1.15	0	9872	29866	29382	28716	28232	27566	29625	28475	30	8650	500	20800	50	1	6085118	1886	95.09	2.75	12	0.59	326.00	11284.00	61700	20240523	-49.76	23300	20241209	33.05	61700	-49.76	20240523	23300	33.05	20241209	61700	-49.76	20240523	23300	33.05	20241209	1.36	N	126340	500	30 억		69896	N	N	5	N	00	N
43	20241223	150839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	30950	2050	2	7.09	1058757050	34968	123.84	30000	31150	29550	37550	20250	28900	30277.88	1.15	0	9816	29866	29382	28716	28232	27566	29625	28475	30	8650	500	20800	50	1	6085118	1883	94.94	2.74	12	0.57	326.00	11284.00	61700	20240523	-49.84	23300	20241209	32.83	61700	-49.84	20240523	23300	32.83	20241209	61700	-49.84	20240523	23300	32.83	20241209	1.36	N	126340	500	30 억		69896	N	N	3	N	00	N
44	20241223	140833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	30850	1950	2	6.75	932933600	30888	109.39	30000	31150	29550	37550	20250	28900	30203.76	1.15	0	10305	29866	29382	28716	28232	27566	29625	28475	30	8650	500	20800	50	1	6085118	1877	94.63	2.73	12	0.51	326.00	11284.00	61700	20240523	-50.00	23300	20241209	32.40	61700	-50.00	20240523	23300	32.40	20241209	61700	-50.00	20240523	23300	32.40	20241209	1.36	N	126340	500	30 억		69896	N	N	3	N	00	N
45	20241223	130834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	30250	1350	2	4.67	676823400	22579	79.96	30000	30500	29550	37550	20250	28900	29975.79	1.15	0	6024	29866	29382	28716	28232	27566	29625	28475	30	8650	500	20800	50	1	6085118	1841	92.79	2.68	12	0.37	326.00	11284.00	61700	20240523	-50.97	23300	20241209	29.83	61700	-50.97	20240523	23300	29.83	20241209	61700	-50.97	20240523	23300	29.83	20241209	1.36	N	126340	500	30 억		69896	N	N	3	N	00	N
46	20241223	120835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	30300	1400	2	4.84	632696350	21122	74.80	30000	30500	29550	37550	20250	28900	29954.38	1.15	0	5805	29866	29382	28716	28232	27566	29625	28475	30	8650	500	20800	50	1	6085118	1844	92.94	2.69	12	0.35	326.00	11284.00	61700	20240523	-50.89	23300	20241209	30.04	61700	-50.89	20240523	23300	30.04	20241209	61700	-50.89	20240523	23300	30.04	20241209	1.36	N	126340	500	30 억		69896	N	N	3	N	00	N
47	20241223	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	30100	1200	2	4.15	494609450	16562	58.65	30000	30300	29550	37550	20250	28900	29864.11	1.15	0	2347	29866	29382	28716	28232	27566	29625	28475	30	8650	500	20800	50	1	6085118	1832	92.33	2.67	12	0.27	326.00	11284.00	61700	20240523	-51.22	23300	20241209	29.18	61700	-51.22	20240523	23300	29.18	20241209	61700	-51.22	20240523	23300	29.18	20241209	1.36	N	126340	500	30 억		69896	N	N	3	N	00	N
48	20241223	100829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29900	1000	2	3.46	309066300	10350	36.65	30000	30300	29550	37550	20250	28900	29861.48	1.15	0	387	29866	29382	28716	28232	27566	29625	28475	30	8650	500	20800	50	1	6085118	1819	91.72	2.65	12	0.17	326.00	11284.00	61700	20240523	-51.54	23300	20241209	28.33	61700	-51.54	20240523	23300	28.33	20241209	61700	-51.54	20240523	23300	28.33	20241209	1.36	N	126340	500	30 억		69896	N	N	3	N	00	N
49	20241223	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29650	750	2	2.60	78698300	2631	9.32	30000	30300	29650	37550	20250	28900	29911.93	1.15	0	213	29866	29382	28716	28232	27566	29625	28475	30	8650	500	20800	50	1	6085118	1804	90.95	2.63	12	0.04	326.00	11284.00	61700	20240523	-51.94	23300	20241209	27.25	61700	-51.94	20240523	23300	27.25	20241209	61700	-51.94	20240523	23300	27.25	20241209	1.36	N	126340	500	30 억		69896	N	N	3	N	00	N
50	20241220	160829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28900	400	2	1.40	811912500	28212	63.80	28600	29200	28050	37050	19950	28500	28778.98	1.13	0	933	29400	28950	28300	27850	27200	29175	28075	30	8550	500	20520	50	1	6085118	1759	88.65	2.56	12	0.46	326.00	11284.00	61700	20240523	-53.16	23300	20241209	24.03	61700	-53.16	20240523	23300	24.03	20241209	61700	-53.16	20240523	23300	24.03	20241209	1.36	N	126340	500	30 억		68528	N	N	3	N	00	N
51	20241220	150833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28900	400	2	1.40	780999600	27143	61.39	28600	29200	28050	37050	19950	28500	28773.52	1.13	0	724	29400	28950	28300	27850	27200	29175	28075	30	8550	500	20520	50	1	6085118	1759	88.65	2.56	12	0.45	326.00	11284.00	61700	20240523	-53.16	23300	20241209	24.03	61700	-53.16	20240523	23300	24.03	20241209	61700	-53.16	20240523	23300	24.03	20241209	1.36	N	126340	500	30 억		68528	N	N	14	N	00	N
52	20241220	140830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29050	550	2	1.93	553388250	19306	43.66	28600	29150	28050	37050	19950	28500	28664.06	1.13	0	-88	29400	28950	28300	27850	27200	29175	28075	30	8550	500	20520	50	1	6085118	1768	89.11	2.57	12	0.32	326.00	11284.00	61700	20240523	-52.92	23300	20241209	24.68	61700	-52.92	20240523	23300	24.68	20241209	61700	-52.92	20240523	23300	24.68	20241209	1.36	N	126340	500	30 억		68528	N	N	14	N	00	N
53	20241220	130830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28700	200	2	0.70	376254550	13182	29.81	28600	28950	28050	37050	19950	28500	28543.05	1.13	0	-1546	29400	28950	28300	27850	27200	29175	28075	30	8550	500	20520	50	1	6085118	1746	88.04	2.54	12	0.22	326.00	11284.00	61700	20240523	-53.48	23300	20241209	23.18	61700	-53.48	20240523	23300	23.18	20241209	61700	-53.48	20240523	23300	23.18	20241209	1.36	N	126340	500	30 억		68528	N	N	14	N	00	N
54	20241220	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28450	-50	5	-0.18	333860200	11706	26.47	28600	28950	28050	37050	19950	28500	28520.43	1.13	0	-1552	29400	28950	28300	27850	27200	29175	28075	30	8550	500	20520	50	1	6085118	1731	87.27	2.52	12	0.19	326.00	11284.00	61700	20240523	-53.89	23300	20241209	22.10	61700	-53.89	20240523	23300	22.10	20241209	61700	-53.89	20240523	23300	22.10	20241209	1.36	N	126340	500	30 억		68528	N	N	14	N	00	N
55	20241220	110828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28500	0	3	0.00	282513650	9902	22.39	28600	28950	28050	37050	19950	28500	28530.97	1.13	0	-1141	29400	28950	28300	27850	27200	29175	28075	30	8550	500	20520	50	1	6085118	1734	87.42	2.53	12	0.16	326.00	11284.00	61700	20240523	-53.81	23300	20241209	22.32	61700	-53.81	20240523	23300	22.32	20241209	61700	-53.81	20240523	23300	22.32	20241209	1.36	N	126340	500	30 억		68528	N	N	14	N	00	N
56	20241220	100831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28950	450	2	1.58	221916450	7780	17.60	28600	28950	28050	37050	19950	28500	28523.97	1.13	0	-482	29400	28950	28300	27850	27200	29175	28075	30	8550	500	20520	50	1	6085118	1762	88.80	2.57	12	0.13	326.00	11284.00	61700	20240523	-53.08	23300	20241209	24.25	61700	-53.08	20240523	23300	24.25	20241209	61700	-53.08	20240523	23300	24.25	20241209	1.36	N	126340	500	30 억		68528	N	N	14	N	00	N
57	20241220	090831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28250	-250	5	-0.88	56928350	1996	4.51	28600	28700	28150	37050	19950	28500	28521.22	1.13	0	-1294	29400	28950	28300	27850	27200	29175	28075	30	8550	500	20520	50	1	6085118	1719	86.66	2.50	12	0.03	326.00	11284.00	61700	20240523	-54.21	23300	20241209	21.24	61700	-54.21	20240523	23300	21.24	20241209	61700	-54.21	20240523	23300	21.24	20241209	1.36	N	126340	500	30 억		68528	N	N	14	N	00	N
58	20241219	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28500	-50	5	-0.18	1250115450	44215	87.08	28100	28750	27650	37100	20000	28550	28269.96	1.06	0	3758	31083	29816	29183	27916	27283	29500	27600	30	8550	500	20550	50	1	6085118	1734	87.42	2.53	12	0.73	326.00	11284.00	61700	20240523	-53.81	23300	20241209	22.32	61700	-53.81	20240523	23300	22.32	20241209	61700	-53.81	20240523	23300	22.32	20241209	1.36	N	126340	500	30 억		64773	N	N	14	N	00	N
59	20241219	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28400	-150	5	-0.53	1217010300	43048	84.79	28100	28750	27650	37100	20000	28550	28267.27	1.06	0	4245	31083	29816	29183	27916	27283	29500	27600	30	8550	500	20550	50	1	6085118	1728	87.12	2.52	12	0.71	326.00	11284.00	61700	20240523	-53.97	23300	20241209	21.89	61700	-53.97	20240523	23300	21.89	20241209	61700	-53.97	20240523	23300	21.89	20241209	1.36	N	126340	500	30 억		64773	N	N	8	N	00	N
60	20241219	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28400	-150	5	-0.53	1131198300	40020	78.82	28100	28750	27650	37100	20000	28550	28261.73	1.06	0	4673	31083	29816	29183	27916	27283	29500	27600	30	8550	500	20550	50	1	6085118	1728	87.12	2.52	12	0.66	326.00	11284.00	61700	20240523	-53.97	23300	20241209	21.89	61700	-53.97	20240523	23300	21.89	20241209	61700	-53.97	20240523	23300	21.89	20241209	1.36	N	126340	500	30 억		64773	N	N	8	N	00	N
61	20241219	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28050	-500	5	-1.75	606293600	21512	42.37	28100	28500	27650	37100	20000	28550	28174.03	1.06	0	434	31083	29816	29183	27916	27283	29500	27600	30	8550	500	20550	50	1	6085118	1707	86.04	2.49	12	0.35	326.00	11284.00	61700	20240523	-54.54	23300	20241209	20.39	61700	-54.54	20240523	23300	20.39	20241209	61700	-54.54	20240523	23300	20.39	20241209	1.36	N	126340	500	30 억		64773	N	N	8	N	00	N
62	20241219	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28000	-550	5	-1.93	547325100	19405	38.22	28100	28500	27650	37100	20000	28550	28194.95	1.06	0	646	31083	29816	29183	27916	27283	29500	27600	30	8550	500	20550	50	1	6085118	1704	85.89	2.48	12	0.32	326.00	11284.00	61700	20240523	-54.62	23300	20241209	20.17	61700	-54.62	20240523	23300	20.17	20241209	61700	-54.62	20240523	23300	20.17	20241209	1.36	N	126340	500	30 억		64773	N	N	8	N	00	N
63	20241219	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28000	-550	5	-1.93	465002400	16468	32.43	28100	28500	27650	37100	20000	28550	28225.51	1.06	0	242	31083	29816	29183	27916	27283	29500	27600	30	8550	500	20550	50	1	6085118	1704	85.89	2.48	12	0.27	326.00	11284.00	61700	20240523	-54.62	23300	20241209	20.17	61700	-54.62	20240523	23300	20.17	20241209	61700	-54.62	20240523	23300	20.17	20241209	1.36	N	126340	500	30 억		64773	N	N	8	N	00	N
64	20241219	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28400	-150	5	-0.53	280564200	9942	19.58	28100	28500	27650	37100	20000	28550	28200.07	1.06	0	542	31083	29816	29183	27916	27283	29500	27600	30	8550	500	20550	50	1	6085118	1728	87.12	2.52	12	0.16	326.00	11284.00	61700	20240523	-53.97	23300	20241209	21.89	61700	-53.97	20240523	23300	21.89	20241209	61700	-53.97	20240523	23300	21.89	20241209	1.36	N	126340	500	30 억		64773	N	N	8	N	00	N
65	20241219	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27750	-800	5	-2.80	71673150	2556	5.03	28100	28350	27700	37100	20000	28550	27895.42	1.06	0	-15	31083	29816	29183	27916	27283	29500	27600	30	8550	500	20550	50	1	6085118	1689	85.12	2.46	12	0.04	326.00	11284.00	61700	20240523	-55.02	23300	20241209	19.10	61700	-55.02	20240523	23300	19.10	20241209	61700	-55.02	20240523	23300	19.10	20241209	1.36	N	126340	500	30 억		64773	N	N	8	N	00	N
66	20241218	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	-1250	5	-4.19	1484360450	50753	93.67	29500	30450	28550	38700	20900	29800	29246.77	1.16	0	-6060	32800	31300	30350	28850	27900	30825	28375	30	8900	500	21450	50	1	6085118	1737	87.58	2.53	12	0.83	326.00	11284.00	61700	20240523	-53.73	23300	20241209	22.53	61700	-53.73	20240523	23300	22.53	20241209	61700	-53.73	20240523	23300	22.53	20241209	1.37	N	126340	500	30 억		70690	N	N	8	N	00	N
67	20241218	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28600	-1200	5	-4.03	1429489700	48833	90.12	29500	30450	28600	38700	20900	29800	29273.03	1.16	0	-6156	32800	31300	30350	28850	27900	30825	28375	30	8900	500	21450	50	1	6085118	1740	87.73	2.53	12	0.80	326.00	11284.00	61700	20240523	-53.65	23300	20241209	22.75	61700	-53.65	20240523	23300	22.75	20241209	61700	-53.65	20240523	23300	22.75	20241209	1.37	N	126340	500	30 억		70690	N	N	96	N	00	N
68	20241218	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28750	-1050	5	-3.52	1251849800	42640	78.69	29500	30450	28650	38700	20900	29800	29358.58	1.16	0	-6628	32800	31300	30350	28850	27900	30825	28375	30	8900	500	21450	50	1	6085118	1749	88.19	2.55	12	0.70	326.00	11284.00	61700	20240523	-53.40	23300	20241209	23.39	61700	-53.40	20240523	23300	23.39	20241209	61700	-53.40	20240523	23300	23.39	20241209	1.37	N	126340	500	30 억		70690	N	N	96	N	00	N
69	20241218	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28700	-1100	5	-3.69	845904250	28734	53.03	29500	30450	28650	38700	20900	29800	29439.14	1.16	0	-3953	32800	31300	30350	28850	27900	30825	28375	30	8900	500	21450	50	1	6085118	1746	88.04	2.54	12	0.47	326.00	11284.00	61700	20240523	-53.48	23300	20241209	23.18	61700	-53.48	20240523	23300	23.18	20241209	61700	-53.48	20240523	23300	23.18	20241209	1.37	N	126340	500	30 억		70690	N	N	96	N	00	N
70	20241218	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28700	-1100	5	-3.69	821659950	27891	51.47	29500	30450	28650	38700	20900	29800	29459.68	1.16	0	-3541	32800	31300	30350	28850	27900	30825	28375	30	8900	500	21450	50	1	6085118	1746	88.04	2.54	12	0.46	326.00	11284.00	61700	20240523	-53.48	23300	20241209	23.18	61700	-53.48	20240523	23300	23.18	20241209	61700	-53.48	20240523	23300	23.18	20241209	1.37	N	126340	500	30 억		70690	N	N	96	N	00	N
71	20241218	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29000	-800	5	-2.68	770963400	26129	48.22	29500	30450	28650	38700	20900	29800	29506.04	1.16	0	-3007	32800	31300	30350	28850	27900	30825	28375	30	8900	500	21450	50	1	6085118	1765	88.96	2.57	12	0.43	326.00	11284.00	61700	20240523	-53.00	23300	20241209	24.46	61700	-53.00	20240523	23300	24.46	20241209	61700	-53.00	20240523	23300	24.46	20241209	1.37	N	126340	500	30 억		70690	N	N	96	N	00	N
72	20241218	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29350	-450	5	-1.51	463612300	15539	28.68	29500	30450	29200	38700	20900	29800	29835.40	1.16	0	-500	32800	31300	30350	28850	27900	30825	28375	30	8900	500	21450	50	1	6085118	1786	90.03	2.60	12	0.26	326.00	11284.00	61700	20240523	-52.43	23300	20241209	25.97	61700	-52.43	20240523	23300	25.97	20241209	61700	-52.43	20240523	23300	25.97	20241209	1.37	N	126340	500	30 억		70690	N	N	96	N	00	N
73	20241218	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29350	-450	5	-1.51	50187300	1707	3.15	29500	29500	29250	38700	20900	29800	29400.88	1.16	0	176	32800	31300	30350	28850	27900	30825	28375	30	8900	500	21450	50	1	6085118	1786	90.03	2.60	12	0.03	326.00	11284.00	61700	20240523	-52.43	23300	20241209	25.97	61700	-52.43	20240523	23300	25.97	20241209	61700	-52.43	20240523	23300	25.97	20241209	1.37	N	126340	500	30 억		70690	N	N	96	N	00	N
74	20241217	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29800	-1600	5	-5.10	1628169300	54173	200.54	31850	31850	29400	40800	22000	31400	30055.07	1.28	0	-7814	32666	32032	31166	30532	29666	32350	30850	30	9400	500	22600	50	1	6085118	1813	91.41	2.64	12	0.89	326.00	11284.00	61700	20240523	-51.70	23300	20241209	27.90	61700	-51.70	20240523	23300	27.90	20241209	61700	-51.70	20240523	23300	27.90	20241209	1.39	N	126340	500	30 억		78160	N	N	96	N	00	N
75	20241217	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29900	-1500	5	-4.78	1596617600	53115	196.62	31850	31850	29400	40800	22000	31400	30059.64	1.28	0	-7298	32666	32032	31166	30532	29666	32350	30850	30	9400	500	22600	50	1	6085118	1819	91.72	2.65	12	0.87	326.00	11284.00	61700	20240523	-51.54	23300	20241209	28.33	61700	-51.54	20240523	23300	28.33	20241209	61700	-51.54	20240523	23300	28.33	20241209	1.39	N	126340	500	30 억		78160	N	N	86	N	00	N
76	20241217	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	-1550	5	-4.94	1036365900	34521	127.79	31850	31850	29400	40800	22000	31400	30021.32	1.28	0	-6717	32666	32032	31166	30532	29666	32350	30850	30	9400	500	22600	50	1	6085118	1816	91.56	2.65	12	0.57	326.00	11284.00	61700	20240523	-51.62	23300	20241209	28.11	61700	-51.62	20240523	23300	28.11	20241209	61700	-51.62	20240523	23300	28.11	20241209	1.39	N	126340	500	30 억		78160	N	N	86	N	00	N
77	20241217	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29900	-1500	5	-4.78	1009748600	33631	124.49	31850	31850	29400	40800	22000	31400	30024.34	1.28	0	-6217	32666	32032	31166	30532	29666	32350	30850	30	9400	500	22600	50	1	6085118	1819	91.72	2.65	12	0.55	326.00	11284.00	61700	20240523	-51.54	23300	20241209	28.33	61700	-51.54	20240523	23300	28.33	20241209	61700	-51.54	20240523	23300	28.33	20241209	1.39	N	126340	500	30 억		78160	N	N	86	N	00	N
78	20241217	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29950	-1450	5	-4.62	963807750	32097	118.82	31850	31850	29400	40800	22000	31400	30027.97	1.28	0	-5286	32666	32032	31166	30532	29666	32350	30850	30	9400	500	22600	50	1	6085118	1822	91.87	2.65	12	0.53	326.00	11284.00	61700	20240523	-51.46	23300	20241209	28.54	61700	-51.46	20240523	23300	28.54	20241209	61700	-51.46	20240523	23300	28.54	20241209	1.39	N	126340	500	30 억		78160	N	N	86	N	00	N
79	20241217	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29650	-1750	5	-5.57	621402550	20664	76.49	31850	31850	29400	40800	22000	31400	30071.75	1.28	0	-4136	32666	32032	31166	30532	29666	32350	30850	30	9400	500	22600	50	1	6085118	1804	90.95	2.63	12	0.34	326.00	11284.00	61700	20240523	-51.94	23300	20241209	27.25	61700	-51.94	20240523	23300	27.25	20241209	61700	-51.94	20240523	23300	27.25	20241209	1.39	N	126340	500	30 억		78160	N	N	86	N	00	N
80	20241217	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29500	-1900	5	-6.05	488624200	16187	59.92	31850	31850	29400	40800	22000	31400	30186.21	1.28	0	-1893	32666	32032	31166	30532	29666	32350	30850	30	9400	500	22600	50	1	6085118	1795	90.49	2.61	12	0.27	326.00	11284.00	61700	20240523	-52.19	23300	20241209	26.61	61700	-52.19	20240523	23300	26.61	20241209	61700	-52.19	20240523	23300	26.61	20241209	1.39	N	126340	500	30 억		78160	N	N	86	N	00	N
81	20241217	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30700	-700	5	-2.23	88407450	2856	10.57	31850	31850	30700	40800	22000	31400	30954.99	1.28	0	208	32666	32032	31166	30532	29666	32350	30850	30	9400	500	22600	50	1	6085118	1868	94.17	2.72	12	0.05	326.00	11284.00	61700	20240523	-50.24	23300	20241209	31.76	61700	-50.24	20240523	23300	31.76	20241209	61700	-50.24	20240523	23300	31.76	20241209	1.39	N	126340	500	30 억		78160	N	N	86	N	00	N
82	20241216	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31400	1150	2	3.80	844630200	26980	112.84	30600	31800	30300	39300	21200	30250	31305.73	1.29	0	-276	31450	30850	30000	29400	28550	31150	29700	30	9050	500	21780	50	1	6085118	1911	96.32	2.78	12	0.44	326.00	11284.00	61700	20240523	-49.11	23300	20241209	34.76	61700	-49.11	20240523	23300	34.76	20241209	61700	-49.11	20240523	23300	34.76	20241209	1.43	N	126340	500	30 억		78648	N	N	86	N	00	N
83	20241216	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31400	1150	2	3.80	782862850	25014	104.62	30600	31800	30300	39300	21200	30250	31296.99	1.29	0	-448	31450	30850	30000	29400	28550	31150	29700	30	9050	500	21780	50	1	6085118	1911	96.32	2.78	12	0.41	326.00	11284.00	61700	20240523	-49.11	23300	20241209	34.76	61700	-49.11	20240523	23300	34.76	20241209	61700	-49.11	20240523	23300	34.76	20241209	1.43	N	126340	500	30 억		78648	N	N	40	N	00	N
84	20241216	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31700	1450	2	4.79	611344650	19583	81.90	30600	31800	30300	39300	21200	30250	31218.13	1.29	0	1685	31450	30850	30000	29400	28550	31150	29700	30	9050	500	21780	50	1	6085118	1929	97.24	2.81	12	0.32	326.00	11284.00	61700	20240523	-48.62	23300	20241209	36.05	61700	-48.62	20240523	23300	36.05	20241209	61700	-48.62	20240523	23300	36.05	20241209	1.43	N	126340	500	30 억		78648	N	N	40	N	00	N
85	20241216	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31250	1000	2	3.31	465939050	14985	62.67	30600	31600	30300	39300	21200	30250	31093.70	1.29	0	-1170	31450	30850	30000	29400	28550	31150	29700	30	9050	500	21780	50	1	6085118	1902	95.86	2.77	12	0.25	326.00	11284.00	61700	20240523	-49.35	23300	20241209	34.12	61700	-49.35	20240523	23300	34.12	20241209	61700	-49.35	20240523	23300	34.12	20241209	1.43	N	126340	500	30 억		78648	N	N	40	N	00	N
86	20241216	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31250	1000	2	3.31	428940800	13801	57.72	30600	31600	30300	39300	21200	30250	31080.41	1.29	0	-1309	31450	30850	30000	29400	28550	31150	29700	30	9050	500	21780	50	1	6085118	1902	95.86	2.77	12	0.23	326.00	11284.00	61700	20240523	-49.35	23300	20241209	34.12	61700	-49.35	20240523	23300	34.12	20241209	61700	-49.35	20240523	23300	34.12	20241209	1.43	N	126340	500	30 억		78648	N	N	40	N	00	N
87	20241216	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31150	900	2	2.98	313351400	10089	42.20	30600	31600	30300	39300	21200	30250	31058.72	1.29	0	-1532	31450	30850	30000	29400	28550	31150	29700	30	9050	500	21780	50	1	6085118	1896	95.55	2.76	12	0.17	326.00	11284.00	61700	20240523	-49.51	23300	20241209	33.69	61700	-49.51	20240523	23300	33.69	20241209	61700	-49.51	20240523	23300	33.69	20241209	1.43	N	126340	500	30 억		78648	N	N	40	N	00	N
88	20241216	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31350	1100	2	3.64	278900900	8986	37.58	30600	31600	30300	39300	21200	30250	31037.27	1.29	0	-1179	31450	30850	30000	29400	28550	31150	29700	30	9050	500	21780	50	1	6085118	1908	96.17	2.78	12	0.15	326.00	11284.00	61700	20240523	-49.19	23300	20241209	34.55	61700	-49.19	20240523	23300	34.55	20241209	61700	-49.19	20240523	23300	34.55	20241209	1.43	N	126340	500	30 억		78648	N	N	40	N	00	N
89	20241216	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30800	550	2	1.82	27549100	902	3.77	30600	30800	30300	39300	21200	30250	30542.24	1.29	0	-46	31450	30850	30000	29400	28550	31150	29700	30	9050	500	21780	50	1	6085118	1874	94.48	2.73	12	0.01	326.00	11284.00	61700	20240523	-50.08	23300	20241209	32.19	61700	-50.08	20240523	23300	32.19	20241209	61700	-50.08	20240523	23300	32.19	20241209	1.43	N	126340	500	30 억		78648	N	N	40	N	00	N
90	20241213	160815	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30250	600	2	2.02	721241950	23903	48.46	29600	30600	29150	38500	20800	29650	30173.70	1.26	0	-2491	31250	30450	29800	29000	28350	30850	29400	30	8850	500	21340	50	1	6085118	1841	92.79	2.68	12	0.39	326.00	11284.00	61700	20240523	-50.97	23300	20241209	29.83	61700	-50.97	20240523	23300	29.83	20241209	61700	-50.97	20240523	23300	29.83	20241209	1.47	N	126340	500	30 억		76819	N	N	40	N	01	N
91	20241213	150820	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30400	750	2	2.53	564521100	18723	37.96	29600	30600	29150	38500	20800	29650	30151.21	1.26	0	-331	31250	30450	29800	29000	28350	30850	29400	30	8850	500	21340	50	1	6085118	1850	93.25	2.69	12	0.31	326.00	11284.00	61700	20240523	-50.73	23300	20241209	30.47	61700	-50.73	20240523	23300	30.47	20241209	61700	-50.73	20240523	23300	30.47	20241209	1.47	N	126340	500	30 억		76819	N	N	7	N	01	N
92	20241213	140820	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30450	800	2	2.70	503418900	16715	33.89	29600	30600	29150	38500	20800	29650	30117.79	1.26	0	-345	31250	30450	29800	29000	28350	30850	29400	30	8850	500	21340	50	1	6085118	1853	93.40	2.70	12	0.27	326.00	11284.00	61700	20240523	-50.65	23300	20241209	30.69	61700	-50.65	20240523	23300	30.69	20241209	61700	-50.65	20240523	23300	30.69	20241209	1.47	N	126340	500	30 억		76819	N	N	7	N	01	N
93	20241213	130821	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30150	500	2	1.69	399290800	13290	26.94	29600	30400	29150	38500	20800	29650	30044.45	1.26	0	-1711	31250	30450	29800	29000	28350	30850	29400	30	8850	500	21340	50	1	6085118	1835	92.48	2.67	12	0.22	326.00	11284.00	61700	20240523	-51.13	23300	20241209	29.40	61700	-51.13	20240523	23300	29.40	20241209	61700	-51.13	20240523	23300	29.40	20241209	1.47	N	126340	500	30 억		76819	N	N	7	N	01	N
94	20241213	120821	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30150	500	2	1.69	330579650	11001	22.30	29600	30400	29150	38500	20800	29650	30049.96	1.26	0	-1499	31250	30450	29800	29000	28350	30850	29400	30	8850	500	21340	50	1	6085118	1835	92.48	2.67	12	0.18	326.00	11284.00	61700	20240523	-51.13	23300	20241209	29.40	61700	-51.13	20240523	23300	29.40	20241209	61700	-51.13	20240523	23300	29.40	20241209	1.47	N	126340	500	30 억		76819	N	N	7	N	01	N
95	20241213	110819	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30100	450	2	1.52	268279700	8932	18.11	29600	30400	29150	38500	20800	29650	30035.79	1.26	0	-571	31250	30450	29800	29000	28350	30850	29400	30	8850	500	21340	50	1	6085118	1832	92.33	2.67	12	0.15	326.00	11284.00	61700	20240523	-51.22	23300	20241209	29.18	61700	-51.22	20240523	23300	29.18	20241209	61700	-51.22	20240523	23300	29.18	20241209	1.47	N	126340	500	30 억		76819	N	N	7	N	01	N
96	20241213	100810	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30300	650	2	2.19	217050500	7238	14.67	29600	30400	29150	38500	20800	29650	29987.63	1.26	0	-487	31250	30450	29800	29000	28350	30850	29400	30	8850	500	21340	50	1	6085118	1844	92.94	2.69	12	0.12	326.00	11284.00	61700	20240523	-50.89	23300	20241209	30.04	61700	-50.89	20240523	23300	30.04	20241209	61700	-50.89	20240523	23300	30.04	20241209	1.47	N	126340	500	30 억		76819	N	N	7	N	01	N
97	20241213	090821	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29200	-450	5	-1.52	18590550	635	1.29	29600	29600	29150	38500	20800	29650	29276.46	1.26	0	207	31250	30450	29800	29000	28350	30850	29400	30	8850	500	21340	50	1	6085118	1777	89.57	2.59	12	0.01	326.00	11284.00	61700	20240523	-52.67	23300	20241209	25.32	61700	-52.67	20240523	23300	25.32	20241209	61700	-52.67	20240523	23300	25.32	20241209	1.47	N	126340	500	30 억		76819	N	N	7	N	01	N
98	20241212	160821	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29650	450	2	1.54	1472742800	49311	71.73	29200	30600	29150	37950	20450	29200	29866.86	1.41	0	-9014	31866	30532	28666	27332	25466	31200	28000	30	8750	500	21020	50	1	6085118	1804	90.95	2.63	12	0.81	326.00	11284.00	61700	20240523	-51.94	23300	20241209	27.25	61700	-51.94	20240523	23300	27.25	20241209	61700	-51.94	20240523	23300	27.25	20241209	1.60	N	126340	500	30 억		85852	N	N	7	N	01	N
99	20241212	150815	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29750	550	2	1.88	1401838800	46921	68.25	29200	30600	29150	37950	20450	29200	29876.58	1.41	0	-9196	31866	30532	28666	27332	25466	31200	28000	30	8750	500	21020	50	1	6085118	1810	91.26	2.64	12	0.77	326.00	11284.00	61700	20240523	-51.78	23300	20241209	27.68	61700	-51.78	20240523	23300	27.68	20241209	61700	-51.78	20240523	23300	27.68	20241209	1.60	N	126340	500	30 억		85852	N	N	15	N	01	N
100	20241212	140814	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29600	400	2	1.37	1087788400	36366	52.90	29200	30600	29150	37950	20450	29200	29912.24	1.41	0	-9646	31866	30532	28666	27332	25466	31200	28000	30	8750	500	21020	50	1	6085118	1801	90.80	2.62	12	0.60	326.00	11284.00	61700	20240523	-52.03	23300	20241209	27.04	61700	-52.03	20240523	23300	27.04	20241209	61700	-52.03	20240523	23300	27.04	20241209	1.60	N	126340	500	30 억		85852	N	N	15	N	01	N
101	20241212	130805	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29550	350	2	1.20	1048544650	35040	50.97	29200	30600	29150	37950	20450	29200	29924.22	1.41	0	-9434	31866	30532	28666	27332	25466	31200	28000	30	8750	500	21020	50	1	6085118	1798	90.64	2.62	12	0.58	326.00	11284.00	61700	20240523	-52.11	23300	20241209	26.82	61700	-52.11	20240523	23300	26.82	20241209	61700	-52.11	20240523	23300	26.82	20241209	1.60	N	126340	500	30 억		85852	N	N	15	N	01	N
102	20241212	120759	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29700	500	2	1.71	980642550	32748	47.64	29200	30600	29150	37950	20450	29200	29945.11	1.41	0	-8932	31866	30532	28666	27332	25466	31200	28000	30	8750	500	21020	50	1	6085118	1807	91.10	2.63	12	0.54	326.00	11284.00	61700	20240523	-51.86	23300	20241209	27.47	61700	-51.86	20240523	23300	27.47	20241209	61700	-51.86	20240523	23300	27.47	20241209	1.60	N	126340	500	30 억		85852	N	N	15	N	01	N
103	20241212	110810	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30150	950	2	3.25	820450700	27385	39.83	29200	30600	29150	37950	20450	29200	29959.86	1.41	0	-7427	31866	30532	28666	27332	25466	31200	28000	30	8750	500	21020	50	1	6085118	1835	92.48	2.67	12	0.45	326.00	11284.00	61700	20240523	-51.13	23300	20241209	29.40	61700	-51.13	20240523	23300	29.40	20241209	61700	-51.13	20240523	23300	29.40	20241209	1.60	N	126340	500	30 억		85852	N	N	15	N	01	N
104	20241212	100808	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29600	400	2	1.37	630063650	21067	30.64	29200	30400	29150	37950	20450	29200	29907.61	1.41	0	-6083	31866	30532	28666	27332	25466	31200	28000	30	8750	500	21020	50	1	6085118	1801	90.80	2.62	12	0.35	326.00	11284.00	61700	20240523	-52.03	23300	20241209	27.04	61700	-52.03	20240523	23300	27.04	20241209	61700	-52.03	20240523	23300	27.04	20241209	1.60	N	126340	500	30 억		85852	N	N	15	N	01	N
105	20241212	090815	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29300	100	2	0.34	43180100	1470	2.14	29200	29700	29150	37950	20450	29200	29374.22	1.41	0	-1054	31866	30532	28666	27332	25466	31200	28000	30	8750	500	21020	50	1	6085118	1783	89.88	2.60	12	0.02	326.00	11284.00	61700	20240523	-52.51	23300	20241209	25.75	61700	-52.51	20240523	23300	25.75	20241209	61700	-52.51	20240523	23300	25.75	20241209	1.60	N	126340	500	30 억		85852	N	N	15	N	01	N
106	20241211	160807	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29200	850	2	3.00	1964815100	68745	72.22	27950	30000	26800	36850	19850	28350	28581.20	1.77	0	-22255	31983	30166	26883	25066	21783	31075	25975	30	8500	500	20410	50	1	6085118	1777	89.57	2.59	12	1.13	326.00	11284.00	61700	20240523	-52.67	23300	20241209	25.32	61700	-52.67	20240523	23300	25.32	20241209	61700	-52.67	20240523	23300	25.32	20241209	1.58	N	126340	500	30 억		107794	N	N	15	N	01	N
107	20241211	150743	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29300	950	2	3.35	1919880000	67208	70.60	27950	30000	26800	36850	19850	28350	28566.24	1.77	0	-21939	31983	30166	26883	25066	21783	31075	25975	30	8500	500	20410	50	1	6085118	1783	89.88	2.60	12	1.10	326.00	11284.00	61700	20240523	-52.51	23300	20241209	25.75	61700	-52.51	20240523	23300	25.75	20241209	61700	-52.51	20240523	23300	25.75	20241209	1.58	N	126340	500	30 억		107794	N	N	4	N	01	N
108	20241211	140814	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	1100	2	3.88	1829852800	64144	67.38	27950	30000	26800	36850	19850	28350	28527.26	1.77	0	-21580	31983	30166	26883	25066	21783	31075	25975	30	8500	500	20410	50	1	6085118	1792	90.34	2.61	12	1.05	326.00	11284.00	61700	20240523	-52.27	23300	20241209	26.39	61700	-52.27	20240523	23300	26.39	20241209	61700	-52.27	20240523	23300	26.39	20241209	1.58	N	126340	500	30 억		107794	N	N	4	N	01	N
109	20241211	130816	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28700	350	2	1.23	1223853800	43613	45.82	27950	29300	26800	36850	19850	28350	28061.67	1.77	0	-12213	31983	30166	26883	25066	21783	31075	25975	30	8500	500	20410	50	1	6085118	1746	88.04	2.54	12	0.72	326.00	11284.00	61700	20240523	-53.48	23300	20241209	23.18	61700	-53.48	20240523	23300	23.18	20241209	61700	-53.48	20240523	23300	23.18	20241209	1.58	N	126340	500	30 억		107794	N	N	4	N	01	N
110	20241211	120817	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27800	-550	5	-1.94	819642100	29535	31.03	27950	28250	26800	36850	19850	28350	27751.55	1.77	0	-10496	31983	30166	26883	25066	21783	31075	25975	30	8500	500	20410	50	1	6085118	1692	85.28	2.46	12	0.49	326.00	11284.00	61700	20240523	-54.94	23300	20241209	19.31	61700	-54.94	20240523	23300	19.31	20241209	61700	-54.94	20240523	23300	19.31	20241209	1.58	N	126340	500	30 억		107794	N	N	4	N	01	N
111	20241211	110813	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27550	-800	5	-2.82	784092850	28253	29.68	27950	28250	26800	36850	19850	28350	27752.55	1.77	0	-10421	31983	30166	26883	25066	21783	31075	25975	30	8500	500	20410	50	1	6085118	1676	84.51	2.44	12	0.46	326.00	11284.00	61700	20240523	-55.35	23300	20241209	18.24	61700	-55.35	20240523	23300	18.24	20241209	61700	-55.35	20240523	23300	18.24	20241209	1.58	N	126340	500	30 억		107794	N	N	4	N	01	N
112	20241211	100816	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28100	-250	5	-0.88	548224800	19817	20.82	27950	28250	26800	36850	19850	28350	27664.37	1.77	0	-6909	31983	30166	26883	25066	21783	31075	25975	30	8500	500	20410	50	1	6085118	1710	86.20	2.49	12	0.33	326.00	11284.00	61700	20240523	-54.46	23300	20241209	20.60	61700	-54.46	20240523	23300	20.60	20241209	61700	-54.46	20240523	23300	20.60	20241209	1.58	N	126340	500	30 억		107794	N	N	4	N	01	N
113	20241211	090819	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27350	-1000	5	-3.53	110192750	3974	4.17	27950	28100	27350	36850	19850	28350	27728.42	1.77	0	915	31983	30166	26883	25066	21783	31075	25975	30	8500	500	20410	50	1	6085118	1664	83.90	2.42	12	0.07	326.00	11284.00	61700	20240523	-55.67	23300	20241209	17.38	61700	-55.67	20240523	23300	17.38	20241209	61700	-55.67	20240523	23300	17.38	20241209	1.58	N	126340	500	30 억		107794	N	N	4	N	01	N
114	20241210	160809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28350	5050	2	21.67	2518006800	94156	283.33	23850	28700	23600	30250	16350	23300	26742.89	1.50	0	16396	25500	24400	23850	22750	22200	24125	22475	30	6950	500	16770	50	1	6085118	1725	86.96	2.51	12	1.55	326.00	11284.00	61700	20240523	-54.05	23300	20241209	21.67	61700	-54.05	20240523	23300	21.67	20241209	61700	-54.05	20240523	23300	21.67	20241209	1.61	N	126340	500	30 억		91448	N	N	4	N	00	N
115	20241210	150810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28550	5250	2	22.53	2446945000	91652	275.79	23850	28700	23600	30250	16350	23300	26698.22	1.50	0	15579	25500	24400	23850	22750	22200	24125	22475	30	6950	500	16770	50	1	6085118	1737	87.58	2.53	12	1.51	326.00	11284.00	61700	20240523	-53.73	23300	20241209	22.53	61700	-53.73	20240523	23300	22.53	20241209	61700	-53.73	20240523	23300	22.53	20241209	1.61	N	126340	500	30 억		91448	N	N	12	N	00	N
116	20241210	140810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27400	4100	2	17.60	1912337600	72705	218.78	23850	27750	23600	30250	16350	23300	26302.70	1.50	0	14151	25500	24400	23850	22750	22200	24125	22475	30	6950	500	16770	50	1	6085118	1667	84.05	2.43	12	1.19	326.00	11284.00	61700	20240523	-55.59	23300	20241209	17.60	61700	-55.59	20240523	23300	17.60	20241209	61700	-55.59	20240523	23300	17.60	20241209	1.61	N	126340	500	30 억		91448	N	N	12	N	00	N
117	20241210	130810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27700	4400	2	18.88	1733856150	66200	199.21	23850	27750	23600	30250	16350	23300	26191.18	1.50	0	13150	25500	24400	23850	22750	22200	24125	22475	30	6950	500	16770	50	1	6085118	1686	84.97	2.45	12	1.09	326.00	11284.00	61700	20240523	-55.11	23300	20241209	18.88	61700	-55.11	20240523	23300	18.88	20241209	61700	-55.11	20240523	23300	18.88	20241209	1.61	N	126340	500	30 억		91448	N	N	12	N	00	N
118	20241210	120809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26550	3250	2	13.95	1388577650	53493	160.97	23850	27100	23600	30250	16350	23300	25958.12	1.50	0	10287	25500	24400	23850	22750	22200	24125	22475	30	6950	500	16770	50	1	6085118	1616	81.44	2.35	12	0.88	326.00	11284.00	61700	20240523	-56.97	23300	20241209	13.95	61700	-56.97	20240523	23300	13.95	20241209	61700	-56.97	20240523	23300	13.95	20241209	1.61	N	126340	500	30 억		91448	N	N	12	N	00	N
119	20241210	110809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26150	2850	2	12.23	1038125750	40369	121.48	23850	26500	23600	30250	16350	23300	25715.91	1.50	0	9071	25500	24400	23850	22750	22200	24125	22475	30	6950	500	16770	50	1	6085118	1591	80.21	2.32	12	0.66	326.00	11284.00	61700	20240523	-57.62	23300	20241209	12.23	61700	-57.62	20240523	23300	12.23	20241209	61700	-57.62	20240523	23300	12.23	20241209	1.61	N	126340	500	30 억		91448	N	N	12	N	00	N
120	20241210	100809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	2800	2	12.02	806172150	31512	94.82	23850	26300	23600	30250	16350	23300	25583.02	1.50	0	8234	25500	24400	23850	22750	22200	24125	22475	30	6950	500	16770	50	1	6085118	1588	80.06	2.31	12	0.52	326.00	11284.00	61700	20240523	-57.70	23300	20241209	12.02	61700	-57.70	20240523	23300	12.02	20241209	61700	-57.70	20240523	23300	12.02	20241209	1.61	N	126340	500	30 억		91448	N	N	12	N	00	N
121	20241210	090815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24400	1100	2	4.72	95327400	3966	11.93	23850	24400	23600	30250	16350	23300	24036.16	1.50	0	1524	25500	24400	23850	22750	22200	24125	22475	30	6950	500	16770	50	1	6085118	1485	74.85	2.16	12	0.07	326.00	11284.00	61700	20240523	-60.45	23300	20241209	4.72	61700	-60.45	20240523	23300	4.72	20241209	61700	-60.45	20240523	23300	4.72	20241209	1.61	N	126340	500	30 억		91448	N	N	12	N	00	N
122	20241209	160807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	23300	-2000	5	-7.91	778874250	32632	79.53	24950	24950	23300	32850	17750	25300	23868.49	1.59	0	-4821	26766	26032	24816	24082	22866	26400	24450	30	7550	500	18210	50	1	6085118	1418	71.47	2.06	12	0.54	326.00	11284.00	61700	20240523	-62.24	23300	20241209	0.00	61700	-62.24	20240523	23300	0.00	20241209	61700	-62.24	20240523	23300	0.00	20241209	1.62	N	126340	500	30 억		96650	N	N	12	N	00	N
123	20241209	150807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	23450	-1850	5	-7.31	739589500	30950	75.43	24950	24950	23300	32850	17750	25300	23896.27	1.59	0	-4148	26766	26032	24816	24082	22866	26400	24450	30	7550	500	18210	50	1	6085118	1427	71.93	2.08	12	0.51	326.00	11284.00	61700	20240523	-61.99	23300	20241209	0.64	61700	-61.99	20240523	23300	0.64	20241209	61700	-61.99	20240523	23300	0.64	20241209	1.62	N	126340	500	30 억		96650	N	N	9	N	00	N
124	20241209	140808	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	23750	-1550	5	-6.13	621424950	25917	63.16	24950	24950	23450	32850	17750	25300	23977.50	1.59	0	-3483	26766	26032	24816	24082	22866	26400	24450	30	7550	500	18210	50	1	6085118	1445	72.85	2.10	12	0.43	326.00	11284.00	61700	20240523	-61.51	23450	20241209	1.28	61700	-61.51	20240523	23450	1.28	20241209	61700	-61.51	20240523	23450	1.28	20241209	1.62	N	126340	500	30 억		96650	N	N	9	N	00	N
125	20241209	130810	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	23750	-1550	5	-6.13	533829850	22225	54.17	24950	24950	23450	32850	17750	25300	24019.34	1.59	0	-4929	26766	26032	24816	24082	22866	26400	24450	30	7550	500	18210	50	1	6085118	1445	72.85	2.10	12	0.37	326.00	11284.00	61700	20240523	-61.51	23450	20241209	1.28	61700	-61.51	20240523	23450	1.28	20241209	61700	-61.51	20240523	23450	1.28	20241209	1.62	N	126340	500	30 억		96650	N	N	9	N	00	N
126	20241209	120806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23900	-1400	5	-5.53	419843350	17411	42.43	24950	24950	23750	32850	17750	25300	24113.68	1.59	0	-3697	26766	26032	24816	24082	22866	26400	24450	30	7550	500	18210	50	1	6085118	1454	73.31	2.12	12	0.29	326.00	11284.00	61700	20240523	-61.26	23600	20241206	1.27	61700	-61.26	20240523	23600	1.27	20241206	61700	-61.26	20240523	23600	1.27	20241206	1.62	N	126340	500	30 억		96650	N	N	9	N	00	N
127	20241209	110808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24150	-1150	5	-4.55	337462200	13977	34.06	24950	24950	23750	32850	17750	25300	24144.11	1.59	0	-4163	26766	26032	24816	24082	22866	26400	24450	30	7550	500	18210	50	1	6085118	1470	74.08	2.14	12	0.23	326.00	11284.00	61700	20240523	-60.86	23600	20241206	2.33	61700	-60.86	20240523	23600	2.33	20241206	61700	-60.86	20240523	23600	2.33	20241206	1.62	N	126340	500	30 억		96650	N	N	9	N	00	N
128	20241209	100806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24400	-900	5	-3.56	295596800	12252	29.86	24950	24950	23750	32850	17750	25300	24126.41	1.59	0	-4150	26766	26032	24816	24082	22866	26400	24450	30	7550	500	18210	50	1	6085118	1485	74.85	2.16	12	0.20	326.00	11284.00	61700	20240523	-60.45	23600	20241206	3.39	61700	-60.45	20240523	23600	3.39	20241206	61700	-60.45	20240523	23600	3.39	20241206	1.62	N	126340	500	30 억		96650	N	N	9	N	00	N
129	20241209	090803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	-1000	5	-3.95	72349150	2967	7.23	24950	24950	24100	32850	17750	25300	24384.61	1.59	0	-316	26766	26032	24816	24082	22866	26400	24450	30	7550	500	18210	50	1	6085118	1479	74.54	2.15	12	0.05	326.00	11284.00	61700	20240523	-60.62	23600	20241206	2.97	61700	-60.62	20240523	23600	2.97	20241206	61700	-60.62	20240523	23600	2.97	20241206	1.62	N	126340	500	30 억		96650	N	N	9	N	00	N
130	20241206	160800	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25300	900	2	3.69	1015627100	41014	281.30	24750	25550	23600	31700	17100	24400	24762.39	1.56	0	-1335	25333	24866	24383	23916	23433	24625	23675	30	7300	500	17560	50	1	6085118	1540	77.61	2.24	12	0.67	326.00	11284.00	61700	20240523	-59.00	23600	20241206	7.20	61700	-59.00	20240523	23600	7.20	20241206	61700	-59.00	20240523	23600	7.20	20241206	1.60	N	126340	500	30 억		95095	N	N	7	N	00	N
131	20241206	150804	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25300	900	2	3.69	979543250	39587	271.52	24750	25550	23600	31700	17100	24400	24744.06	1.56	0	-444	25333	24866	24383	23916	23433	24625	23675	30	7300	500	17560	50	1	6085118	1540	77.61	2.24	12	0.65	326.00	11284.00	61700	20240523	-59.00	23600	20241206	7.20	61700	-59.00	20240523	23600	7.20	20241206	61700	-59.00	20240523	23600	7.20	20241206	1.60	N	126340	500	30 억		95095	N	N	10	N	00	N
132	20241206	140802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24600	200	2	0.82	876902950	35481	243.35	24750	25550	23600	31700	17100	24400	24714.72	1.56	0	-1094	25333	24866	24383	23916	23433	24625	23675	30	7300	500	17560	50	1	6085118	1497	75.46	2.18	12	0.58	326.00	11284.00	61700	20240523	-60.13	23600	20241206	4.24	61700	-60.13	20240523	23600	4.24	20241206	61700	-60.13	20240523	23600	4.24	20241206	1.60	N	126340	500	30 억		95095	N	N	10	N	00	N
133	20241206	130802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24800	400	2	1.64	802556150	32476	222.74	24750	25550	23600	31700	17100	24400	24712.28	1.56	0	-344	25333	24866	24383	23916	23433	24625	23675	30	7300	500	17560	50	1	6085118	1509	76.07	2.20	12	0.53	326.00	11284.00	61700	20240523	-59.81	23600	20241206	5.08	61700	-59.81	20240523	23600	5.08	20241206	61700	-59.81	20240523	23600	5.08	20241206	1.60	N	126340	500	30 억		95095	N	N	10	N	00	N
134	20241206	120759	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25400	1000	2	4.10	727598200	29498	202.32	24750	25550	23600	31700	17100	24400	24666.02	1.56	0	212	25333	24866	24383	23916	23433	24625	23675	30	7300	500	17560	50	1	6085118	1546	77.91	2.25	12	0.48	326.00	11284.00	61700	20240523	-58.83	23600	20241206	7.63	61700	-58.83	20240523	23600	7.63	20241206	61700	-58.83	20240523	23600	7.63	20241206	1.60	N	126340	500	30 억		95095	N	N	10	N	00	N
135	20241206	110755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24650	250	2	1.02	544007400	22149	151.91	24750	25550	23600	31700	17100	24400	24561.26	1.56	0	-1832	25333	24866	24383	23916	23433	24625	23675	30	7300	500	17560	50	1	6085118	1500	75.61	2.18	12	0.36	326.00	11284.00	61700	20240523	-60.05	23600	20241206	4.45	61700	-60.05	20240523	23600	4.45	20241206	61700	-60.05	20240523	23600	4.45	20241206	1.60	N	126340	500	30 억		95095	N	N	10	N	00	N
136	20241206	100755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	23750	-650	5	-2.66	151048000	6273	43.02	24750	24750	23600	31700	17100	24400	24079.07	1.56	0	-1309	25333	24866	24383	23916	23433	24625	23675	30	7300	500	17560	50	1	6085118	1445	72.85	2.10	12	0.10	326.00	11284.00	61700	20240523	-61.51	23600	20241206	0.64	61700	-61.51	20240523	23600	0.64	20241206	61700	-61.51	20240523	23600	0.64	20241206	1.60	N	126340	500	30 억		95095	N	N	10	N	00	N
137	20241206	090802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	300	2	1.23	23165100	938	6.43	24750	24750	24450	31700	17100	24400	24696.27	1.56	0	-683	25333	24866	24383	23916	23433	24625	23675	30	7300	500	17560	50	1	6085118	1503	75.77	2.19	12	0.02	326.00	11284.00	61700	20240523	-59.97	23900	20241205	3.35	61700	-59.97	20240523	23900	3.35	20241205	61700	-59.97	20240523	23900	3.35	20241205	1.60	N	126340	500	30 억		95095	N	N	10	N	00	N
138	20241205	160747	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24400	-500	5	-2.01	350329300	14466	71.98	24650	24850	23900	32350	17450	24900	24217.40	1.61	0	-3022	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1485	74.85	2.16	12	0.24	326.00	11284.00	61700	20240523	-60.45	23900	20241205	2.09	61700	-60.45	20240523	23900	2.09	20241205	61700	-60.45	20240523	23900	2.09	20241205	1.67	N	126340	500	30 억		98116	N	N	10	N	00	N
139	20241205	150752	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24050	-850	5	-3.41	331209300	13677	68.05	24650	24850	23900	32350	17450	24900	24216.52	1.61	0	-2803	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1463	73.77	2.13	12	0.22	326.00	11284.00	61700	20240523	-61.02	23900	20241205	0.63	61700	-61.02	20240523	23900	0.63	20241205	61700	-61.02	20240523	23900	0.63	20241205	1.67	N	126340	500	30 억		98116	N	N	20	N	00	N
140	20241205	140738	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24150	-750	5	-3.01	229327750	9440	46.97	24650	24850	23900	32350	17450	24900	24293.19	1.61	0	-1158	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1470	74.08	2.14	12	0.16	326.00	11284.00	61700	20240523	-60.86	23900	20241205	1.05	61700	-60.86	20240523	23900	1.05	20241205	61700	-60.86	20240523	23900	1.05	20241205	1.67	N	126340	500	30 억		98116	N	N	20	N	00	N
141	20241205	130748	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24200	-700	5	-2.81	191004050	7855	39.09	24650	24850	23900	32350	17450	24900	24316.24	1.61	0	-1385	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1473	74.23	2.14	12	0.13	326.00	11284.00	61700	20240523	-60.78	23900	20241205	1.26	61700	-60.78	20240523	23900	1.26	20241205	61700	-60.78	20240523	23900	1.26	20241205	1.67	N	126340	500	30 억		98116	N	N	20	N	00	N
142	20241205	120749	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24450	-450	5	-1.81	159534050	6563	32.66	24650	24850	23900	32350	17450	24900	24308.10	1.61	0	-1275	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1488	75.00	2.17	12	0.11	326.00	11284.00	61700	20240523	-60.37	23900	20241205	2.30	61700	-60.37	20240523	23900	2.30	20241205	61700	-60.37	20240523	23900	2.30	20241205	1.67	N	126340	500	30 억		98116	N	N	20	N	00	N
143	20241205	110747	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24400	-500	5	-2.01	132140150	5441	27.07	24650	24850	23900	32350	17450	24900	24286.00	1.61	0	-1988	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1485	74.85	2.16	12	0.09	326.00	11284.00	61700	20240523	-60.45	23900	20241205	2.09	61700	-60.45	20240523	23900	2.09	20241205	61700	-60.45	20240523	23900	2.09	20241205	1.67	N	126340	500	30 억		98116	N	N	20	N	00	N
144	20241205	100744	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24400	-500	5	-2.01	100049450	4125	20.53	24650	24850	23900	32350	17450	24900	24254.41	1.61	0	-2060	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1485	74.85	2.16	12	0.07	326.00	11284.00	61700	20240523	-60.45	23900	20241205	2.09	61700	-60.45	20240523	23900	2.09	20241205	61700	-60.45	20240523	23900	2.09	20241205	1.67	N	126340	500	30 억		98116	N	N	20	N	00	N
145	20241205	090750	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24450	-450	5	-1.81	21797250	897	4.46	24650	24850	23900	32350	17450	24900	24300.17	1.61	0	-153	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1488	75.00	2.17	12	0.01	326.00	11284.00	61700	20240523	-60.37	23900	20241205	2.30	61700	-60.37	20240523	23900	2.30	20241205	61700	-60.37	20240523	23900	2.30	20241205	1.67	N	126340	500	30 억		98116	N	N	20	N	00	N
146	20241204	160735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	-700	5	-2.73	499000800	20034	80.35	24550	25450	24500	33250	17950	25600	24907.66	1.64	0	-1936	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1515	76.38	2.21	12	0.33	326.00	11284.00	61700	20240523	-59.64	23950	20241203	3.97	61700	-59.64	20240523	23950	3.97	20241203	61700	-59.64	20240523	23950	3.97	20241203	1.65	N	126340	500	30 억		99892	N	N	20	N	00	N
147	20241204	150736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	-800	5	-3.12	494477550	19852	79.62	24550	25450	24500	33250	17950	25600	24908.16	1.64	0	-1917	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1509	76.07	2.20	12	0.33	326.00	11284.00	61700	20240523	-59.81	23950	20241203	3.55	61700	-59.81	20240523	23950	3.55	20241203	61700	-59.81	20240523	23950	3.55	20241203	1.65	N	126340	500	30 억		99892	N	N	33	N	00	N
148	20241204	140735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	-900	5	-3.52	463363450	18593	74.57	24550	25450	24500	33250	17950	25600	24921.36	1.64	0	-2017	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1503	75.77	2.19	12	0.31	326.00	11284.00	61700	20240523	-59.97	23950	20241203	3.13	61700	-59.97	20240523	23950	3.13	20241203	61700	-59.97	20240523	23950	3.13	20241203	1.65	N	126340	500	30 억		99892	N	N	33	N	00	N
149	20241204	130733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	-500	5	-1.95	416570300	16709	67.01	24550	25450	24500	33250	17950	25600	24930.85	1.64	0	-943	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1527	76.99	2.22	12	0.27	326.00	11284.00	61700	20240523	-59.32	23950	20241203	4.80	61700	-59.32	20240523	23950	4.80	20241203	61700	-59.32	20240523	23950	4.80	20241203	1.65	N	126340	500	30 억		99892	N	N	33	N	00	N
150	20241204	120730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	-800	5	-3.12	372678150	14939	59.91	24550	25450	24500	33250	17950	25600	24946.62	1.64	0	-1227	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1509	76.07	2.20	12	0.25	326.00	11284.00	61700	20240523	-59.81	23950	20241203	3.55	61700	-59.81	20240523	23950	3.55	20241203	61700	-59.81	20240523	23950	3.55	20241203	1.65	N	126340	500	30 억		99892	N	N	33	N	00	N
151	20241204	110720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	-850	5	-3.32	326008750	13050	52.34	24550	25450	24500	33250	17950	25600	24981.47	1.64	0	-1168	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1506	75.92	2.19	12	0.21	326.00	11284.00	61700	20240523	-59.89	23950	20241203	3.34	61700	-59.89	20240523	23950	3.34	20241203	61700	-59.89	20240523	23950	3.34	20241203	1.65	N	126340	500	30 억		99892	N	N	33	N	00	N
152	20241204	100724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-400	5	-1.56	225155300	8996	36.08	24550	25450	24500	33250	17950	25600	25028.32	1.64	0	-70	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1533	77.30	2.23	12	0.15	326.00	11284.00	61700	20240523	-59.16	23950	20241203	5.22	61700	-59.16	20240523	23950	5.22	20241203	61700	-59.16	20240523	23950	5.22	20241203	1.65	N	126340	500	30 억		99892	N	N	33	N	00	N
153	20241204	090737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-400	5	-1.56	67072200	2687	10.78	24550	25400	24500	33250	17950	25600	24961.50	1.64	0	1092	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1533	77.30	2.23	12	0.04	326.00	11284.00	61700	20240523	-59.16	23950	20241203	5.22	61700	-59.16	20240523	23950	5.22	20241203	61700	-59.16	20240523	23950	5.22	20241203	1.65	N	126340	500	30 억		99892	N	N	33	N	00	N
154	20241203	160807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25600	1350	2	5.57	623268050	24771	77.06	23950	25950	23950	31500	17000	24250	25159.24	1.49	0	9180	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1558	78.53	2.27	12	0.41	326.00	11284.00	61700	20240523	-58.51	23950	20241203	6.89	61700	-58.51	20240523	23950	6.89	20241203	61700	-58.51	20240523	23950	6.89	20241203	1.65	N	126340	500	30 억		90708	N	N	33	N	00	N
155	20241203	150834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25550	1300	2	5.36	588344800	23407	72.81	23950	25950	23950	31500	17000	24250	25135.42	1.49	0	8877	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1555	78.37	2.26	12	0.38	326.00	11284.00	61700	20240523	-58.59	23950	20241203	6.68	61700	-58.59	20240523	23950	6.68	20241203	61700	-58.59	20240523	23950	6.68	20241203	1.65	N	126340	500	30 억		90708	N	N	3	N	00	N
156	20241203	140823	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25400	1150	2	4.74	255566550	10335	32.15	23950	25400	23950	31500	17000	24250	24728.26	1.49	0	3523	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1546	77.91	2.25	12	0.17	326.00	11284.00	61700	20240523	-58.83	23950	20241203	6.05	61700	-58.83	20240523	23950	6.05	20241203	61700	-58.83	20240523	23950	6.05	20241203	1.65	N	126340	500	30 억		90708	N	N	3	N	00	N
157	20241203	130825	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25000	750	2	3.09	204682050	8318	25.87	23950	25100	23950	31500	17000	24250	24607.12	1.49	0	1861	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1521	76.69	2.22	12	0.14	326.00	11284.00	61700	20240523	-59.48	23950	20241203	4.38	61700	-59.48	20240523	23950	4.38	20241203	61700	-59.48	20240523	23950	4.38	20241203	1.65	N	126340	500	30 억		90708	N	N	3	N	00	N
158	20241203	120834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25050	800	2	3.30	197224650	8020	24.95	23950	25100	23950	31500	17000	24250	24591.60	1.49	0	1698	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1524	76.84	2.22	12	0.13	326.00	11284.00	61700	20240523	-59.40	23950	20241203	4.59	61700	-59.40	20240523	23950	4.59	20241203	61700	-59.40	20240523	23950	4.59	20241203	1.65	N	126340	500	30 억		90708	N	N	3	N	00	N
159	20241203	110815	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24850	600	2	2.47	173937450	7085	22.04	23950	25000	23950	31500	17000	24250	24550.10	1.49	0	1456	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1512	76.23	2.20	12	0.12	326.00	11284.00	61700	20240523	-59.72	23950	20241203	3.76	61700	-59.72	20240523	23950	3.76	20241203	61700	-59.72	20240523	23950	3.76	20241203	1.65	N	126340	500	30 억		90708	N	N	3	N	00	N
160	20241203	100803	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24800	550	2	2.27	115100500	4719	14.68	23950	24800	23950	31500	17000	24250	24390.87	1.49	0	1808	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1509	76.07	2.20	12	0.08	326.00	11284.00	61700	20240523	-59.81	23950	20241203	3.55	61700	-59.81	20240523	23950	3.55	20241203	61700	-59.81	20240523	23950	3.55	20241203	1.65	N	126340	500	30 억		90708	N	N	3	N	00	N
161	20241203	090755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24450	200	2	0.82	19887200	823	2.56	23950	24450	23950	31500	17000	24250	24164.28	1.49	0	281	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1488	75.00	2.17	12	0.01	326.00	11284.00	61700	20240523	-60.37	23950	20241203	2.09	61700	-60.37	20240523	23950	2.09	20241203	61700	-60.37	20240523	23950	2.09	20241203	1.65	N	126340	500	30 억		90708	N	N	3	N	00	N
162	20241202	160743	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24250	-950	5	-3.77	790078550	32099	89.56	25150	25750	24050	32750	17650	25200	24622.25	1.37	0	7527	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1476	74.39	2.15	12	0.53	326.00	11284.00	61700	20240523	-60.70	24050	20241202	0.83	61700	-60.70	20240523	24050	0.83	20241202	61700	-60.70	20240523	24050	0.83	20241202	1.74	N	126340	500	30 억		83176	N	N	3	N	00	N
163	20241202	150847	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24150	-1050	5	-4.17	729677350	29602	82.59	25150	25750	24050	32750	17650	25200	24649.60	1.37	0	6907	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1470	74.08	2.14	12	0.49	326.00	11284.00	61700	20240523	-60.86	24050	20241202	0.42	61700	-60.86	20240523	24050	0.42	20241202	61700	-60.86	20240523	24050	0.42	20241202	1.74	N	126340	500	30 억		83176	N	N	17	N	00	N
164	20241202	140803	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24350	-850	5	-3.37	558173500	22513	62.81	25150	25750	24350	32750	17650	25200	24793.39	1.37	0	4662	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1482	74.69	2.16	12	0.37	326.00	11284.00	61700	20240523	-60.53	24350	20241202	0.00	61700	-60.53	20240523	24350	0.00	20241202	61700	-60.53	20240523	24350	0.00	20241202	1.74	N	126340	500	30 억		83176	N	N	17	N	00	N
165	20241202	130758	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24500	-700	5	-2.78	459865450	18511	51.65	25150	25750	24350	32750	17650	25200	24842.82	1.37	0	3881	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1491	75.15	2.17	12	0.30	326.00	11284.00	61700	20240523	-60.29	24350	20241202	0.62	61700	-60.29	20240523	24350	0.62	20241202	61700	-60.29	20240523	24350	0.62	20241202	1.74	N	126340	500	30 억		83176	N	N	17	N	00	N
166	20241202	120815	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24350	-850	5	-3.37	347856550	13929	38.86	25150	25750	24350	32750	17650	25200	24973.55	1.37	0	1395	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1482	74.69	2.16	12	0.23	326.00	11284.00	61700	20240523	-60.53	24350	20241202	0.00	61700	-60.53	20240523	24350	0.00	20241202	61700	-60.53	20240523	24350	0.00	20241202	1.74	N	126340	500	30 억		83176	N	N	17	N	00	N
167	20241202	110732	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24900	-300	5	-1.19	233795200	9296	25.94	25150	25750	24850	32750	17650	25200	25150.09	1.37	0	1078	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1515	76.38	2.21	12	0.15	326.00	11284.00	61700	20240523	-59.64	24850	20241202	0.20	61700	-59.64	20240523	24850	0.20	20241202	61700	-59.64	20240523	24850	0.20	20241202	1.74	N	126340	500	30 억		83176	N	N	17	N	00	N
168	20241202	100737	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25000	-200	5	-0.79	152919700	6055	16.89	25150	25750	25000	32750	17650	25200	25255.11	1.37	0	980	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1521	76.69	2.22	12	0.10	326.00	11284.00	61700	20240523	-59.48	25000	20241202	0.00	61700	-59.48	20240523	25000	0.00	20241202	61700	-59.48	20240523	25000	0.00	20241202	1.74	N	126340	500	30 억		83176	N	N	17	N	00	N
169	20241202	090734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25400	200	2	0.79	31744000	1257	3.51	25150	25650	25150	32750	17650	25200	25253.78	1.37	0	630	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1546	77.91	2.25	12	0.02	326.00	11284.00	61700	20240523	-58.83	25100	20241129	1.20	61700	-58.83	20240523	25100	1.20	20241129	61700	-58.83	20240523	25100	1.20	20241129	1.74	N	126340	500	30 억		83176	N	N	17	N	00	N