KissMeData/160190/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	160932	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13400	430	2	3.32	47776639310	3624654	146.80	12640	13600	12570	16860	9080	12970	13178.64	0.75	31134	42409	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4139	252.83	6.19	12	11.73	53.00	2165.00	21300	20240627	-37.09	6810	20241101	96.77	21300	-37.09	20240627	6810	96.77	20241101	21300	-37.09	20240627	6810	96.77	20241101	1.66	N	160190	500	154 억		230871	N	N	0	N	00	N
3	20241231	150919	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13400	430	2	3.32	47776639310	3624654	146.80	12640	13600	12570	16860	9080	12970	13178.64	0.75	31134	42409	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4139	252.83	6.19	12	11.73	53.00	2165.00	21300	20240627	-37.09	6810	20241101	96.77	21300	-37.09	20240627	6810	96.77	20241101	21300	-37.09	20240627	6810	96.77	20241101	1.66	N	160190	500	154 억		230871	N	N	0	N	00	N
4	20241231	140930	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13400	430	2	3.32	47776639310	3624654	146.80	12640	13600	12570	16860	9080	12970	13178.64	0.75	31134	42409	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4139	252.83	6.19	12	11.73	53.00	2165.00	21300	20240627	-37.09	6810	20241101	96.77	21300	-37.09	20240627	6810	96.77	20241101	21300	-37.09	20240627	6810	96.77	20241101	1.66	N	160190	500	154 억		230871	N	N	0	N	00	N
5	20241231	130932	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13400	430	2	3.32	47776639310	3624654	146.80	12640	13600	12570	16860	9080	12970	13178.64	0.75	31134	42409	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4139	252.83	6.19	12	11.73	53.00	2165.00	21300	20240627	-37.09	6810	20241101	96.77	21300	-37.09	20240627	6810	96.77	20241101	21300	-37.09	20240627	6810	96.77	20241101	1.66	N	160190	500	154 억		230871	N	N	0	N	00	N
6	20241231	120930	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13400	430	2	3.32	47776639310	3624654	146.80	12640	13600	12570	16860	9080	12970	13178.64	0.75	31134	42409	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4139	252.83	6.19	12	11.73	53.00	2165.00	21300	20240627	-37.09	6810	20241101	96.77	21300	-37.09	20240627	6810	96.77	20241101	21300	-37.09	20240627	6810	96.77	20241101	1.66	N	160190	500	154 억		230871	N	N	0	N	00	N
7	20241231	110930	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13400	430	2	3.32	47776639310	3624654	146.80	12640	13600	12570	16860	9080	12970	13178.64	0.75	31134	42409	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4139	252.83	6.19	12	11.73	53.00	2165.00	21300	20240627	-37.09	6810	20241101	96.77	21300	-37.09	20240627	6810	96.77	20241101	21300	-37.09	20240627	6810	96.77	20241101	1.66	N	160190	500	154 억		230871	N	N	0	N	00	N
8	20241231	100923	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13400	430	2	3.32	47776639310	3624654	146.80	12640	13600	12570	16860	9080	12970	13178.64	0.75	31134	42409	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4139	252.83	6.19	12	11.73	53.00	2165.00	21300	20240627	-37.09	6810	20241101	96.77	21300	-37.09	20240627	6810	96.77	20241101	21300	-37.09	20240627	6810	96.77	20241101	1.66	N	160190	500	154 억		230871	N	N	0	N	00	N
9	20241231	090930	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13400	430	2	3.32	47776639310	3624654	146.80	12640	13600	12570	16860	9080	12970	13178.64	0.75	31134	42409	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4139	252.83	6.19	12	11.73	53.00	2165.00	21300	20240627	-37.09	6810	20241101	96.77	21300	-37.09	20240627	6810	96.77	20241101	21300	-37.09	20240627	6810	96.77	20241101	1.66	N	160190	500	154 억		230871	N	N	0	N	00	N
10	20241230	160926	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13400	430	2	3.32	47194944110	3580997	145.03	12640	13600	12570	16860	9080	12970	13178.64	0.65	0	42409	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4139	252.83	6.19	12	11.59	53.00	2165.00	21300	20240627	-37.09	6810	20241101	96.77	21300	-37.09	20240627	6810	96.77	20241101	21300	-37.09	20240627	6810	96.77	20241101	1.66	N	160190	500	154 억		199737	N	N	0	N	00	N
11	20241230	150929	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13490	520	2	4.01	45239242470	3435190	139.12	12640	13600	12570	16860	9080	12970	13169.38	0.65	0	46745	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4167	254.53	6.23	12	11.12	53.00	2165.00	21300	20240627	-36.67	6810	20241101	98.09	21300	-36.67	20240627	6810	98.09	20241101	21300	-36.67	20240627	6810	98.09	20241101	1.66	N	160190	500	154 억		199737	N	N	0	N	00	N
12	20241230	140929	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13290	320	2	2.47	41181697370	3131894	126.84	12640	13600	12570	16860	9080	12970	13149.15	0.65	0	22533	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4105	250.75	6.14	12	10.14	53.00	2165.00	21300	20240627	-37.61	6810	20241101	95.15	21300	-37.61	20240627	6810	95.15	20241101	21300	-37.61	20240627	6810	95.15	20241101	1.66	N	160190	500	154 억		199737	N	N	0	N	00	N
13	20241230	130929	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13370	400	2	3.08	38263209140	2912684	117.96	12640	13600	12570	16860	9080	12970	13136.77	0.65	0	5039	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4130	252.26	6.18	12	9.43	53.00	2165.00	21300	20240627	-37.23	6810	20241101	96.33	21300	-37.23	20240627	6810	96.33	20241101	21300	-37.23	20240627	6810	96.33	20241101	1.66	N	160190	500	154 억		199737	N	N	0	N	00	N
14	20241230	120926	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13130	160	2	1.23	34302704390	2614305	105.88	12640	13600	12570	16860	9080	12970	13121.18	0.65	0	-6591	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4056	247.74	6.06	12	8.46	53.00	2165.00	21300	20240627	-38.36	6810	20241101	92.80	21300	-38.36	20240627	6810	92.80	20241101	21300	-38.36	20240627	6810	92.80	20241101	1.66	N	160190	500	154 억		199737	N	N	0	N	00	N
15	20241230	110928	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13100	130	2	1.00	30519229960	2324335	94.13	12640	13600	12570	16860	9080	12970	13130.33	0.65	0	-26847	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4046	247.17	6.05	12	7.53	53.00	2165.00	21300	20240627	-38.50	6810	20241101	92.36	21300	-38.50	20240627	6810	92.36	20241101	21300	-38.50	20240627	6810	92.36	20241101	1.66	N	160190	500	154 억		199737	N	N	0	N	00	N
16	20241230	100928	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13000	30	2	0.23	12842559450	997540	40.40	12640	13060	12570	16860	9080	12970	12874.20	0.65	0	2948	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	4015	245.28	6.00	12	3.23	53.00	2165.00	21300	20240627	-38.97	6810	20241101	90.90	21300	-38.97	20240627	6810	90.90	20241101	21300	-38.97	20240627	6810	90.90	20241101	1.66	N	160190	500	154 억		199737	N	N	0	N	00	N
17	20241230	090930	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12850	-120	5	-0.93	3095294550	243361	9.86	12640	12870	12570	16860	9080	12970	12718.60	0.65	0	-3369	13643	13306	12633	12296	11623	13475	12465	154	3890	500	9070	10	1	30888000	3969	242.45	5.94	12	0.79	53.00	2165.00	21300	20240627	-39.67	6810	20241101	88.69	21300	-39.67	20240627	6810	88.69	20241101	21300	-39.67	20240627	6810	88.69	20241101	1.66	N	160190	500	154 억		199737	N	N	0	N	00	N
18	20241227	160925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12970	210	2	1.65	29596158030	2368546	22.38	12680	12970	11960	16580	8940	12760	12493.29	0.85	0	-9160	14680	13720	12440	11480	10200	14200	11960	154	3820	500	8930	10	1	30888000	4006	244.72	5.99	12	7.67	53.00	2165.00	21300	20240627	-39.11	6810	20241101	90.46	21300	-39.11	20240627	6810	90.46	20241101	21300	-39.11	20240627	6810	90.46	20241101	1.49	N	160190	500	154 억		263634	N	N	0	N	00	N
19	20241227	150923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12670	-90	5	-0.71	23576226770	1899129	17.95	12680	12730	11960	16580	8940	12760	12412.52	0.85	0	12680	14680	13720	12440	11480	10200	14200	11960	154	3820	500	8930	10	1	30888000	3914	239.06	5.85	12	6.15	53.00	2165.00	21300	20240627	-40.52	6810	20241101	86.05	21300	-40.52	20240627	6810	86.05	20241101	21300	-40.52	20240627	6810	86.05	20241101	1.49	N	160190	500	154 억		263634	N	N	0	N	00	N
20	20241227	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12380	-380	5	-2.98	18404104100	1486222	14.05	12680	12730	11960	16580	8940	12760	12380.75	0.85	0	18403	14680	13720	12440	11480	10200	14200	11960	154	3820	500	8930	10	1	30888000	3824	233.58	5.72	12	4.81	53.00	2165.00	21300	20240627	-41.88	6810	20241101	81.79	21300	-41.88	20240627	6810	81.79	20241101	21300	-41.88	20240627	6810	81.79	20241101	1.49	N	160190	500	154 억		263634	N	N	0	N	00	N
21	20241227	130924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12120	-640	5	-5.02	16479742850	1329632	12.57	12680	12730	11960	16580	8940	12760	12391.62	0.85	0	21083	14680	13720	12440	11480	10200	14200	11960	154	3820	500	8930	10	1	30888000	3744	228.68	5.60	12	4.30	53.00	2165.00	21300	20240627	-43.10	6810	20241101	77.97	21300	-43.10	20240627	6810	77.97	20241101	21300	-43.10	20240627	6810	77.97	20241101	1.49	N	160190	500	154 억		263634	N	N	0	N	00	N
22	20241227	120926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	-750	5	-5.88	14722026620	1184289	11.19	12680	12730	12000	16580	8940	12760	12428.49	0.85	0	29878	14680	13720	12440	11480	10200	14200	11960	154	3820	500	8930	10	1	30888000	3710	226.60	5.55	12	3.83	53.00	2165.00	21300	20240627	-43.62	6810	20241101	76.36	21300	-43.62	20240627	6810	76.36	20241101	21300	-43.62	20240627	6810	76.36	20241101	1.49	N	160190	500	154 억		263634	N	N	0	N	00	N
23	20241227	110923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	-470	5	-3.68	12238526680	979335	9.26	12680	12730	12210	16580	8940	12760	12494.23	0.85	0	21880	14680	13720	12440	11480	10200	14200	11960	154	3820	500	8930	10	1	30888000	3796	231.89	5.68	12	3.17	53.00	2165.00	21300	20240627	-42.30	6810	20241101	80.47	21300	-42.30	20240627	6810	80.47	20241101	21300	-42.30	20240627	6810	80.47	20241101	1.49	N	160190	500	154 억		263634	N	N	0	N	00	N
24	20241227	100922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12560	-200	5	-1.57	8728392090	696089	6.58	12680	12730	12370	16580	8940	12760	12536.18	0.85	0	14646	14680	13720	12440	11480	10200	14200	11960	154	3820	500	8930	10	1	30888000	3880	236.98	5.80	12	2.25	53.00	2165.00	21300	20240627	-41.03	6810	20241101	84.43	21300	-41.03	20240627	6810	84.43	20241101	21300	-41.03	20240627	6810	84.43	20241101	1.49	N	160190	500	154 억		263634	N	N	0	N	00	N
25	20241227	090926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12460	-300	5	-2.35	3467991320	275554	2.60	12680	12730	12440	16580	8940	12760	12579.38	0.85	0	-12647	14680	13720	12440	11480	10200	14200	11960	154	3820	500	8930	10	1	30888000	3849	235.09	5.76	12	0.89	53.00	2165.00	21300	20240627	-41.50	6810	20241101	82.97	21300	-41.50	20240627	6810	82.97	20241101	21300	-41.50	20240627	6810	82.97	20241101	1.49	N	160190	500	154 억		263634	N	N	0	N	00	N
26	20241226	160918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12760	1950	2	18.04	131106235850	10402073	682.96	11160	13400	11160	14050	7570	10810	12603.75	0.73	0	39979	11930	11370	11090	10530	10250	11230	10390	154	3240	500	7560	10	1	30888000	3941	240.75	5.89	12	33.68	53.00	2165.00	21300	20240627	-40.09	6810	20241101	87.37	21300	-40.09	20240627	6810	87.37	20241101	21300	-40.09	20240627	6810	87.37	20241101	1.54	N	160190	500	154 억		225235	N	N	0	N	00	N
27	20241226	150915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12840	2030	2	18.78	126830024410	10069483	661.13	11160	13400	11160	14050	7570	10810	12595.49	0.73	0	24705	11930	11370	11090	10530	10250	11230	10390	154	3240	500	7560	10	1	30888000	3966	242.26	5.93	12	32.60	53.00	2165.00	21300	20240627	-39.72	6810	20241101	88.55	21300	-39.72	20240627	6810	88.55	20241101	21300	-39.72	20240627	6810	88.55	20241101	1.54	N	160190	500	154 억		225235	N	N	0	N	00	N
28	20241226	140916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	2400	2	22.20	115434373350	9181665	602.83	11160	13400	11160	14050	7570	10810	12572.27	0.73	0	-8933	11930	11370	11090	10530	10250	11230	10390	154	3240	500	7560	10	1	30888000	4080	249.25	6.10	12	29.73	53.00	2165.00	21300	20240627	-37.98	6810	20241101	93.98	21300	-37.98	20240627	6810	93.98	20241101	21300	-37.98	20240627	6810	93.98	20241101	1.54	N	160190	500	154 억		225235	N	N	0	N	00	N
29	20241226	130916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	2380	2	22.02	101109736480	8094765	531.47	11160	13400	11160	14050	7570	10810	12490.76	0.73	0	25121	11930	11370	11090	10530	10250	11230	10390	154	3240	500	7560	10	1	30888000	4074	248.87	6.09	12	26.21	53.00	2165.00	21300	20240627	-38.08	6810	20241101	93.69	21300	-38.08	20240627	6810	93.69	20241101	21300	-38.08	20240627	6810	93.69	20241101	1.54	N	160190	500	154 억		225235	N	N	0	N	00	N
30	20241226	120914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12690	1880	2	17.39	72630999140	5921615	388.79	11160	13040	11160	14050	7570	10810	12265.40	0.73	0	58371	11930	11370	11090	10530	10250	11230	10390	154	3240	500	7560	10	1	30888000	3920	239.43	5.86	12	19.17	53.00	2165.00	21300	20240627	-40.42	6810	20241101	86.34	21300	-40.42	20240627	6810	86.34	20241101	21300	-40.42	20240627	6810	86.34	20241101	1.54	N	160190	500	154 억		225235	N	N	0	N	00	N
31	20241226	110914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12590	1780	2	16.47	65078796090	5316756	349.08	11160	13040	11160	14050	7570	10810	12240.32	0.73	0	39483	11930	11370	11090	10530	10250	11230	10390	154	3240	500	7560	10	1	30888000	3889	237.55	5.82	12	17.21	53.00	2165.00	21300	20240627	-40.89	6810	20241101	84.88	21300	-40.89	20240627	6810	84.88	20241101	21300	-40.89	20240627	6810	84.88	20241101	1.54	N	160190	500	154 억		225235	N	N	0	N	00	N
32	20241226	100916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	1180	2	10.92	33433498030	2806568	184.27	11160	12450	11160	14050	7570	10810	11912.59	0.73	0	16667	11930	11370	11090	10530	10250	11230	10390	154	3240	500	7560	10	1	30888000	3703	226.23	5.54	12	9.09	53.00	2165.00	21300	20240627	-43.71	6810	20241101	76.06	21300	-43.71	20240627	6810	76.06	20241101	21300	-43.71	20240627	6810	76.06	20241101	1.54	N	160190	500	154 억		225235	N	N	0	N	00	N
33	20241226	090916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	710	2	6.57	5630470370	487108	31.98	11160	11850	11160	14050	7570	10810	11558.98	0.73	0	18358	11930	11370	11090	10530	10250	11230	10390	154	3240	500	7560	10	1	30888000	3558	217.36	5.32	12	1.58	53.00	2165.00	21300	20240627	-45.92	6810	20241101	69.16	21300	-45.92	20240627	6810	69.16	20241101	21300	-45.92	20240627	6810	69.16	20241101	1.54	N	160190	500	154 억		225235	N	N	0	N	00	N
34	20241224	160915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-120	5	-1.10	17049148740	1511456	86.71	11030	11650	10810	14200	7660	10930	11280.70	0.89	0	-50374	12176	11552	10956	10332	9736	11865	10645	154	3270	500	7650	10	1	30888000	3339	203.96	4.99	12	4.89	53.00	2165.00	21300	20240627	-49.25	6810	20241101	58.74	21300	-49.25	20240627	6810	58.74	20241101	21300	-49.25	20240627	6810	58.74	20241101	1.62	N	160190	500	154 억		274514	N	N	0	N	00	N
35	20241224	150914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10950	20	2	0.18	16592792720	1469464	84.30	11030	11650	10820	14200	7660	10930	11291.76	0.89	0	-52046	12176	11552	10956	10332	9736	11865	10645	154	3270	500	7650	10	1	30888000	3382	206.60	5.06	12	4.76	53.00	2165.00	21300	20240627	-48.59	6810	20241101	60.79	21300	-48.59	20240627	6810	60.79	20241101	21300	-48.59	20240627	6810	60.79	20241101	1.62	N	160190	500	154 억		274514	N	N	0	N	00	N
36	20241224	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11180	250	2	2.29	15533217020	1373396	78.79	11030	11650	10820	14200	7660	10930	11310.11	0.89	0	-47839	12176	11552	10956	10332	9736	11865	10645	154	3270	500	7650	10	1	30888000	3453	210.94	5.16	12	4.45	53.00	2165.00	21300	20240627	-47.51	6810	20241101	64.17	21300	-47.51	20240627	6810	64.17	20241101	21300	-47.51	20240627	6810	64.17	20241101	1.62	N	160190	500	154 억		274514	N	N	0	N	00	N
37	20241224	130914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11190	260	2	2.38	14796735690	1307424	75.00	11030	11650	10820	14200	7660	10930	11317.50	0.89	0	-48576	12176	11552	10956	10332	9736	11865	10645	154	3270	500	7650	10	1	30888000	3456	211.13	5.17	12	4.23	53.00	2165.00	21300	20240627	-47.46	6810	20241101	64.32	21300	-47.46	20240627	6810	64.32	20241101	21300	-47.46	20240627	6810	64.32	20241101	1.62	N	160190	500	154 억		274514	N	N	0	N	00	N
38	20241224	120913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11220	290	2	2.65	13876455660	1225130	70.28	11030	11650	10820	14200	7660	10930	11326.55	0.89	0	-46131	12176	11552	10956	10332	9736	11865	10645	154	3270	500	7650	10	1	30888000	3466	211.70	5.18	12	3.97	53.00	2165.00	21300	20240627	-47.32	6810	20241101	64.76	21300	-47.32	20240627	6810	64.76	20241101	21300	-47.32	20240627	6810	64.76	20241101	1.62	N	160190	500	154 억		274514	N	N	0	N	00	N
39	20241224	110916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11490	560	2	5.12	12262356980	1081808	62.06	11030	11650	10820	14200	7660	10930	11335.10	0.89	0	-30348	12176	11552	10956	10332	9736	11865	10645	154	3270	500	7650	10	1	30888000	3549	216.79	5.31	12	3.50	53.00	2165.00	21300	20240627	-46.06	6810	20241101	68.72	21300	-46.06	20240627	6810	68.72	20241101	21300	-46.06	20240627	6810	68.72	20241101	1.62	N	160190	500	154 억		274514	N	N	0	N	00	N
40	20241224	100914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11480	550	2	5.03	7497309690	664655	38.13	11030	11650	10820	14200	7660	10930	11280.06	0.89	0	-32313	12176	11552	10956	10332	9736	11865	10645	154	3270	500	7650	10	1	30888000	3546	216.60	5.30	12	2.15	53.00	2165.00	21300	20240627	-46.10	6810	20241101	68.58	21300	-46.10	20240627	6810	68.58	20241101	21300	-46.10	20240627	6810	68.58	20241101	1.62	N	160190	500	154 억		274514	N	N	0	N	00	N
41	20241224	090918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	0	3	0.00	692546060	62959	3.61	11030	11140	10820	14200	7660	10930	11000.07	0.89	0	-11466	12176	11552	10956	10332	9736	11865	10645	154	3270	500	7650	10	1	30888000	3376	206.23	5.05	12	0.20	53.00	2165.00	21300	20240627	-48.69	6810	20241101	60.50	21300	-48.69	20240627	6810	60.50	20241101	21300	-48.69	20240627	6810	60.50	20241101	1.62	N	160190	500	154 억		274514	N	N	0	N	00	N
42	20241223	160907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	270	2	2.53	18555419270	1672184	157.93	10550	11580	10360	13850	7470	10660	11096.99	0.77	0	37994	11760	11210	10690	10140	9620	10950	9880	154	3190	500	7460	10	1	30888000	3376	206.23	5.05	12	5.41	53.00	2165.00	21300	20240627	-48.69	6810	20241101	60.50	21300	-48.69	20240627	6810	60.50	20241101	21300	-48.69	20240627	6810	60.50	20241101	1.54	N	160190	500	154 억		238806	N	N	0	N	00	N
43	20241223	150912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10990	330	2	3.10	18118638900	1632286	154.16	10550	11580	10360	13850	7470	10660	11100.17	0.77	0	34843	11760	11210	10690	10140	9620	10950	9880	154	3190	500	7460	10	1	30888000	3395	207.36	5.08	12	5.28	53.00	2165.00	21300	20240627	-48.40	6810	20241101	61.38	21300	-48.40	20240627	6810	61.38	20241101	21300	-48.40	20240627	6810	61.38	20241101	1.54	N	160190	500	154 억		238806	N	N	0	N	00	N
44	20241223	140907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11130	470	2	4.41	17311313900	1559164	147.25	10550	11580	10360	13850	7470	10660	11102.96	0.77	0	27880	11760	11210	10690	10140	9620	10950	9880	154	3190	500	7460	10	1	30888000	3438	210.00	5.14	12	5.05	53.00	2165.00	21300	20240627	-47.75	6810	20241101	63.44	21300	-47.75	20240627	6810	63.44	20241101	21300	-47.75	20240627	6810	63.44	20241101	1.54	N	160190	500	154 억		238806	N	N	0	N	00	N
45	20241223	130907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	420	2	3.94	16232515520	1462235	138.10	10550	11580	10360	13850	7470	10660	11101.18	0.77	0	16067	11760	11210	10690	10140	9620	10950	9880	154	3190	500	7460	10	1	30888000	3422	209.06	5.12	12	4.73	53.00	2165.00	21300	20240627	-47.98	6810	20241101	62.70	21300	-47.98	20240627	6810	62.70	20241101	21300	-47.98	20240627	6810	62.70	20241101	1.54	N	160190	500	154 억		238806	N	N	0	N	00	N
46	20241223	120909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	350	2	3.28	5663750700	525103	49.59	10550	11140	10360	13850	7470	10660	10785.99	0.77	0	26471	11760	11210	10690	10140	9620	10950	9880	154	3190	500	7460	10	1	30888000	3401	207.74	5.09	12	1.70	53.00	2165.00	21300	20240627	-48.31	6810	20241101	61.67	21300	-48.31	20240627	6810	61.67	20241101	21300	-48.31	20240627	6810	61.67	20241101	1.54	N	160190	500	154 억		238806	N	N	0	N	00	N
47	20241223	110908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	280	2	2.63	4645451040	432678	40.86	10550	11020	10360	13850	7470	10660	10736.52	0.77	0	11705	11760	11210	10690	10140	9620	10950	9880	154	3190	500	7460	10	1	30888000	3379	206.42	5.05	12	1.40	53.00	2165.00	21300	20240627	-48.64	6810	20241101	60.65	21300	-48.64	20240627	6810	60.65	20241101	21300	-48.64	20240627	6810	60.65	20241101	1.54	N	160190	500	154 억		238806	N	N	0	N	00	N
48	20241223	100901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	40	2	0.38	2913723760	272817	25.77	10550	10860	10360	13850	7470	10660	10680.14	0.77	0	-29766	11760	11210	10690	10140	9620	10950	9880	154	3190	500	7460	10	1	30888000	3305	201.89	4.94	12	0.88	53.00	2165.00	21300	20240627	-49.77	6810	20241101	57.12	21300	-49.77	20240627	6810	57.12	20241101	21300	-49.77	20240627	6810	57.12	20241101	1.54	N	160190	500	154 억		238806	N	N	0	N	00	N
49	20241223	090905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-20	5	-0.19	444060160	41905	3.96	10550	10730	10360	13850	7470	10660	10596.76	0.77	0	10876	11760	11210	10690	10140	9620	10950	9880	154	3190	500	7460	10	1	30888000	3286	200.75	4.91	12	0.14	53.00	2165.00	21300	20240627	-50.05	6810	20241101	56.24	21300	-50.05	20240627	6810	56.24	20241101	21300	-50.05	20240627	6810	56.24	20241101	1.54	N	160190	500	154 억		238806	N	N	0	N	00	N
50	20241220	160901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	0	3	0.00	11172135310	1038762	134.59	10710	11240	10170	13850	7470	10660	10755.67	0.80	0	-7963	11260	10960	10490	10190	9720	11110	10340	154	3190	500	7460	10	1	30888000	3293	201.13	4.92	12	3.36	53.00	2165.00	21300	20240627	-49.95	6810	20241101	56.53	21300	-49.95	20240627	6810	56.53	20241101	21300	-49.95	20240627	6810	56.53	20241101	1.46	N	160190	500	154 억		245827	N	N	0	N	00	N
51	20241220	150906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	10	2	0.09	10829714000	1006642	130.43	10710	11240	10170	13850	7470	10660	10758.27	0.80	0	-4681	11260	10960	10490	10190	9720	11110	10340	154	3190	500	7460	10	1	30888000	3296	201.32	4.93	12	3.26	53.00	2165.00	21300	20240627	-49.91	6810	20241101	56.68	21300	-49.91	20240627	6810	56.68	20241101	21300	-49.91	20240627	6810	56.68	20241101	1.46	N	160190	500	154 억		245827	N	N	0	N	00	N
52	20241220	140903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	10	2	0.09	9531244310	885770	114.77	10710	11240	10170	13850	7470	10660	10760.42	0.80	0	-13948	11260	10960	10490	10190	9720	11110	10340	154	3190	500	7460	10	1	30888000	3296	201.32	4.93	12	2.87	53.00	2165.00	21300	20240627	-49.91	6810	20241101	56.68	21300	-49.91	20240627	6810	56.68	20241101	21300	-49.91	20240627	6810	56.68	20241101	1.46	N	160190	500	154 억		245827	N	N	0	N	00	N
53	20241220	130902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10230	-430	5	-4.03	3551372550	337209	43.69	10710	10830	10230	13850	7470	10660	10531.61	0.80	0	-6383	11260	10960	10490	10190	9720	11110	10340	154	3190	500	7460	10	1	30888000	3160	193.02	4.73	12	1.09	53.00	2165.00	21300	20240627	-51.97	6810	20241101	50.22	21300	-51.97	20240627	6810	50.22	20241101	21300	-51.97	20240627	6810	50.22	20241101	1.46	N	160190	500	154 억		245827	N	N	0	N	00	N
54	20241220	120902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	-330	5	-3.10	3219617080	305021	39.52	10710	10830	10250	13850	7470	10660	10555.34	0.80	0	-2543	11260	10960	10490	10190	9720	11110	10340	154	3190	500	7460	10	1	30888000	3191	194.91	4.77	12	0.99	53.00	2165.00	21300	20240627	-51.50	6810	20241101	51.69	21300	-51.50	20240627	6810	51.69	20241101	21300	-51.50	20240627	6810	51.69	20241101	1.46	N	160190	500	154 억		245827	N	N	0	N	00	N
55	20241220	110901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	-140	5	-1.31	2803071810	265091	34.35	10710	10830	10250	13850	7470	10660	10573.95	0.80	0	4340	11260	10960	10490	10190	9720	11110	10340	154	3190	500	7460	10	1	30888000	3249	198.49	4.86	12	0.86	53.00	2165.00	21300	20240627	-50.61	6810	20241101	54.48	21300	-50.61	20240627	6810	54.48	20241101	21300	-50.61	20240627	6810	54.48	20241101	1.46	N	160190	500	154 억		245827	N	N	0	N	00	N
56	20241220	100903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	-70	5	-0.66	2154852840	204234	26.46	10710	10830	10250	13850	7470	10660	10550.82	0.80	0	10578	11260	10960	10490	10190	9720	11110	10340	154	3190	500	7460	10	1	30888000	3271	199.81	4.89	12	0.66	53.00	2165.00	21300	20240627	-50.28	6810	20241101	55.51	21300	-50.28	20240627	6810	55.51	20241101	21300	-50.28	20240627	6810	55.51	20241101	1.46	N	160190	500	154 억		245827	N	N	0	N	00	N
57	20241220	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-110	5	-1.03	693610190	65700	8.51	10710	10760	10400	13850	7470	10660	10557.00	0.80	0	2432	11260	10960	10490	10190	9720	11110	10340	154	3190	500	7460	10	1	30888000	3259	199.06	4.87	12	0.21	53.00	2165.00	21300	20240627	-50.47	6810	20241101	54.92	21300	-50.47	20240627	6810	54.92	20241101	21300	-50.47	20240627	6810	54.92	20241101	1.46	N	160190	500	154 억		245827	N	N	0	N	00	N
58	20241219	160900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	380	2	3.70	8044401850	764116	30.53	10050	10790	10020	13360	7200	10280	10528.14	0.76	0	10990	11813	11046	10603	9836	9393	11430	10220	154	3080	500	7190	10	1	30888000	3293	201.13	4.92	12	2.47	53.00	2165.00	21300	20240627	-49.95	6810	20241101	56.53	21300	-49.95	20240627	6810	56.53	20241101	21300	-49.95	20240627	6810	56.53	20241101	1.40	N	160190	500	154 억		235259	N	N	0	N	00	N
59	20241219	150858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	390	2	3.79	7661463620	728234	29.10	10050	10790	10020	13360	7200	10280	10521.06	0.76	0	18030	11813	11046	10603	9836	9393	11430	10220	154	3080	500	7190	10	1	30888000	3296	201.32	4.93	12	2.36	53.00	2165.00	21300	20240627	-49.91	6810	20241101	56.68	21300	-49.91	20240627	6810	56.68	20241101	21300	-49.91	20240627	6810	56.68	20241101	1.40	N	160190	500	154 억		235259	N	N	0	N	00	N
60	20241219	140900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	430	2	4.18	6448231020	613886	24.53	10050	10750	10020	13360	7200	10280	10504.46	0.76	0	13407	11813	11046	10603	9836	9393	11430	10220	154	3080	500	7190	10	1	30888000	3308	202.08	4.95	12	1.99	53.00	2165.00	21300	20240627	-49.72	6810	20241101	57.27	21300	-49.72	20240627	6810	57.27	20241101	21300	-49.72	20240627	6810	57.27	20241101	1.40	N	160190	500	154 억		235259	N	N	0	N	00	N
61	20241219	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10510	230	2	2.24	5129343940	489770	19.57	10050	10750	10020	13360	7200	10280	10473.51	0.76	0	8246	11813	11046	10603	9836	9393	11430	10220	154	3080	500	7190	10	1	30888000	3246	198.30	4.85	12	1.59	53.00	2165.00	21300	20240627	-50.66	6810	20241101	54.33	21300	-50.66	20240627	6810	54.33	20241101	21300	-50.66	20240627	6810	54.33	20241101	1.40	N	160190	500	154 억		235259	N	N	0	N	00	N
62	20241219	120901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	120	2	1.17	4833354520	461364	18.43	10050	10750	10020	13360	7200	10280	10476.81	0.76	0	13013	11813	11046	10603	9836	9393	11430	10220	154	3080	500	7190	10	1	30888000	3212	196.23	4.80	12	1.49	53.00	2165.00	21300	20240627	-51.17	6810	20241101	52.72	21300	-51.17	20240627	6810	52.72	20241101	21300	-51.17	20240627	6810	52.72	20241101	1.40	N	160190	500	154 억		235259	N	N	0	N	00	N
63	20241219	110859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	110	2	1.07	4432954620	422512	16.88	10050	10750	10020	13360	7200	10280	10492.59	0.76	0	19182	11813	11046	10603	9836	9393	11430	10220	154	3080	500	7190	10	1	30888000	3209	196.04	4.80	12	1.37	53.00	2165.00	21300	20240627	-51.22	6810	20241101	52.57	21300	-51.22	20240627	6810	52.57	20241101	21300	-51.22	20240627	6810	52.57	20241101	1.40	N	160190	500	154 억		235259	N	N	0	N	00	N
64	20241219	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	410	2	3.99	3451283640	329194	13.15	10050	10700	10020	13360	7200	10280	10484.90	0.76	0	15765	11813	11046	10603	9836	9393	11430	10220	154	3080	500	7190	10	1	30888000	3302	201.70	4.94	12	1.07	53.00	2165.00	21300	20240627	-49.81	6810	20241101	56.98	21300	-49.81	20240627	6810	56.98	20241101	21300	-49.81	20240627	6810	56.98	20241101	1.40	N	160190	500	154 억		235259	N	N	0	N	00	N
65	20241219	090900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	240	2	2.33	1472931970	141722	5.66	10050	10700	10020	13360	7200	10280	10394.21	0.76	0	22718	11813	11046	10603	9836	9393	11430	10220	154	3080	500	7190	10	1	30888000	3249	198.49	4.86	12	0.46	53.00	2165.00	21300	20240627	-50.61	6810	20241101	54.48	21300	-50.61	20240627	6810	54.48	20241101	21300	-50.61	20240627	6810	54.48	20241101	1.40	N	160190	500	154 억		235259	N	N	0	N	00	N
66	20241218	160855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	370	2	3.73	26840303490	2483609	928.76	10270	11370	10160	12880	6940	9910	10807.65	0.79	0	-9911	10263	10086	9823	9646	9383	9955	9515	154	2970	500	6930	10	1	30888000	3175	193.96	4.75	12	8.04	53.00	2165.00	21300	20240627	-51.74	6810	20241101	50.95	21300	-51.74	20240627	6810	50.95	20241101	21300	-51.74	20240627	6810	50.95	20241101	1.33	N	160190	500	154 억		245087	N	N	0	N	00	N
67	20241218	150859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	430	2	4.34	26375312060	2438487	911.89	10270	11370	10160	12880	6940	9910	10816.65	0.79	0	-13879	10263	10086	9823	9646	9383	9955	9515	154	2970	500	6930	10	1	30888000	3194	195.09	4.78	12	7.89	53.00	2165.00	21300	20240627	-51.46	6810	20241101	51.84	21300	-51.46	20240627	6810	51.84	20241101	21300	-51.46	20240627	6810	51.84	20241101	1.33	N	160190	500	154 억		245087	N	N	0	N	00	N
68	20241218	140857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	640	2	6.46	25595622070	2363265	883.76	10270	11370	10160	12880	6940	9910	10831.03	0.79	0	-20342	10263	10086	9823	9646	9383	9955	9515	154	2970	500	6930	10	1	30888000	3259	199.06	4.87	12	7.65	53.00	2165.00	21300	20240627	-50.47	6810	20241101	54.92	21300	-50.47	20240627	6810	54.92	20241101	21300	-50.47	20240627	6810	54.92	20241101	1.33	N	160190	500	154 억		245087	N	N	0	N	00	N
69	20241218	130859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	610	2	6.16	25258132530	2331156	871.75	10270	11370	10160	12880	6940	9910	10835.44	0.79	0	-18129	10263	10086	9823	9646	9383	9955	9515	154	2970	500	6930	10	1	30888000	3249	198.49	4.86	12	7.55	53.00	2165.00	21300	20240627	-50.61	6810	20241101	54.48	21300	-50.61	20240627	6810	54.48	20241101	21300	-50.61	20240627	6810	54.48	20241101	1.33	N	160190	500	154 억		245087	N	N	0	N	00	N
70	20241218	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	480	2	4.84	24606762740	2269345	848.64	10270	11370	10160	12880	6940	9910	10843.55	0.79	0	-11308	10263	10086	9823	9646	9383	9955	9515	154	2970	500	6930	10	1	30888000	3209	196.04	4.80	12	7.35	53.00	2165.00	21300	20240627	-51.22	6810	20241101	52.57	21300	-51.22	20240627	6810	52.57	20241101	21300	-51.22	20240627	6810	52.57	20241101	1.33	N	160190	500	154 억		245087	N	N	0	N	00	N
71	20241218	110858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	670	2	6.76	23332247750	2147950	803.24	10270	11370	10160	12880	6940	9910	10863.04	0.79	0	-17909	10263	10086	9823	9646	9383	9955	9515	154	2970	500	6930	10	1	30888000	3268	199.62	4.89	12	6.95	53.00	2165.00	21300	20240627	-50.33	6810	20241101	55.36	21300	-50.33	20240627	6810	55.36	20241101	21300	-50.33	20240627	6810	55.36	20241101	1.33	N	160190	500	154 억		245087	N	N	0	N	00	N
72	20241218	100858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10870	960	2	9.69	14694065260	1363232	509.79	10270	11280	10160	12880	6940	9910	10779.52	0.79	0	4982	10263	10086	9823	9646	9383	9955	9515	154	2970	500	6930	10	1	30888000	3358	205.09	5.02	12	4.41	53.00	2165.00	21300	20240627	-48.97	6810	20241101	59.62	21300	-48.97	20240627	6810	59.62	20241101	21300	-48.97	20240627	6810	59.62	20241101	1.33	N	160190	500	154 억		245087	N	N	0	N	00	N
73	20241218	090901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	500	2	5.05	2498646840	240704	90.01	10270	10600	10160	12880	6940	9910	10382.66	0.79	0	-5251	10263	10086	9823	9646	9383	9955	9515	154	2970	500	6930	10	1	30888000	3215	196.42	4.81	12	0.78	53.00	2165.00	21300	20240627	-51.13	6810	20241101	52.86	21300	-51.13	20240627	6810	52.86	20241101	21300	-51.13	20240627	6810	52.86	20241101	1.33	N	160190	500	154 억		245087	N	N	0	N	00	N
74	20241217	160854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	10	2	0.10	2589371020	263438	61.41	9950	10000	9560	12870	6930	9900	9829.14	0.80	0	-2744	10366	10132	9666	9432	8966	10250	9550	154	2970	500	6930	10	1	30888000	3061	186.98	4.58	12	0.85	53.00	2165.00	21300	20240627	-53.47	6810	20241101	45.52	21300	-53.47	20240627	6810	45.52	20241101	21300	-53.47	20240627	6810	45.52	20241101	1.25	N	160190	500	154 억		246490	N	N	0	N	00	N
75	20241217	150857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	50	2	0.51	2353834880	239670	55.87	9950	10000	9560	12870	6930	9900	9821.15	0.80	0	-9071	10366	10132	9666	9432	8966	10250	9550	154	2970	500	6930	10	1	30888000	3073	187.74	4.60	12	0.78	53.00	2165.00	21300	20240627	-53.29	6810	20241101	46.11	21300	-53.29	20240627	6810	46.11	20241101	21300	-53.29	20240627	6810	46.11	20241101	1.25	N	160190	500	154 억		246490	N	N	0	N	00	N
76	20241217	140849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-30	5	-0.30	1947796660	198854	46.35	9950	9970	9560	12870	6930	9900	9795.11	0.80	0	-9110	10366	10132	9666	9432	8966	10250	9550	154	2970	500	6930	10	1	30888000	3049	186.23	4.56	12	0.64	53.00	2165.00	21300	20240627	-53.66	6810	20241101	44.93	21300	-53.66	20240627	6810	44.93	20241101	21300	-53.66	20240627	6810	44.93	20241101	1.25	N	160190	500	154 억		246490	N	N	0	N	00	N
77	20241217	130845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	-10	5	-0.10	1723808650	176175	41.07	9950	9970	9560	12870	6930	9900	9784.64	0.80	0	-9918	10366	10132	9666	9432	8966	10250	9550	154	2970	500	6930	10	1	30888000	3055	186.60	4.57	12	0.57	53.00	2165.00	21300	20240627	-53.57	6810	20241101	45.23	21300	-53.57	20240627	6810	45.23	20241101	21300	-53.57	20240627	6810	45.23	20241101	1.25	N	160190	500	154 억		246490	N	N	0	N	00	N
78	20241217	120832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	-80	5	-0.81	1445013560	147977	34.49	9950	9950	9560	12870	6930	9900	9765.12	0.80	0	-10504	10366	10132	9666	9432	8966	10250	9550	154	2970	500	6930	10	1	30888000	3033	185.28	4.54	12	0.48	53.00	2165.00	21300	20240627	-53.90	6810	20241101	44.20	21300	-53.90	20240627	6810	44.20	20241101	21300	-53.90	20240627	6810	44.20	20241101	1.25	N	160190	500	154 억		246490	N	N	0	N	00	N
79	20241217	110835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-120	5	-1.21	1312647770	134467	31.34	9950	9950	9560	12870	6930	9900	9761.85	0.80	0	-10942	10366	10132	9666	9432	8966	10250	9550	154	2970	500	6930	10	1	30888000	3021	184.53	4.52	12	0.44	53.00	2165.00	21300	20240627	-54.08	6810	20241101	43.61	21300	-54.08	20240627	6810	43.61	20241101	21300	-54.08	20240627	6810	43.61	20241101	1.25	N	160190	500	154 억		246490	N	N	0	N	00	N
80	20241217	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-130	5	-1.31	1167201760	119616	27.88	9950	9950	9560	12870	6930	9900	9757.90	0.80	0	-5711	10366	10132	9666	9432	8966	10250	9550	154	2970	500	6930	10	1	30888000	3018	184.34	4.51	12	0.39	53.00	2165.00	21300	20240627	-54.13	6810	20241101	43.47	21300	-54.13	20240627	6810	43.47	20241101	21300	-54.13	20240627	6810	43.47	20241101	1.25	N	160190	500	154 억		246490	N	N	0	N	00	N
81	20241217	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-140	5	-1.41	280896370	28606	6.67	9950	9950	9740	12870	6930	9900	9819.48	0.80	0	-4519	10366	10132	9666	9432	8966	10250	9550	154	2970	500	6930	10	1	30888000	3015	184.15	4.51	12	0.09	53.00	2165.00	21300	20240627	-54.18	6810	20241101	43.32	21300	-54.18	20240627	6810	43.32	20241101	21300	-54.18	20240627	6810	43.32	20241101	1.25	N	160190	500	154 억		246490	N	N	0	N	00	N
82	20241216	160846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	780	2	8.55	4052079180	423085	140.99	9350	9900	9200	11850	6390	9120	9575.13	0.79	0	3216	9413	9266	9123	8976	8833	9340	9050	154	2730	500	6380	10	1	30888000	3058	186.79	4.57	12	1.37	53.00	2165.00	21300	20240627	-53.52	6810	20241101	45.37	21300	-53.52	20240627	6810	45.37	20241101	21300	-53.52	20240627	6810	45.37	20241101	1.22	N	160190	500	154 억		244246	N	N	0	N	00	N
83	20241216	150856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	640	2	7.02	3361173220	353031	117.65	9350	9820	9200	11850	6390	9120	9520.90	0.79	0	6177	9413	9266	9123	8976	8833	9340	9050	154	2730	500	6380	10	1	30888000	3015	184.15	4.51	12	1.14	53.00	2165.00	21300	20240627	-54.18	6810	20241101	43.32	21300	-54.18	20240627	6810	43.32	20241101	21300	-54.18	20240627	6810	43.32	20241101	1.22	N	160190	500	154 억		244246	N	N	0	N	00	N
84	20241216	140854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	380	2	4.17	2061553150	218955	72.97	9350	9770	9200	11850	6390	9120	9415.42	0.79	0	17662	9413	9266	9123	8976	8833	9340	9050	154	2730	500	6380	10	1	30888000	2934	179.25	4.39	12	0.71	53.00	2165.00	21300	20240627	-55.40	6810	20241101	39.50	21300	-55.40	20240627	6810	39.50	20241101	21300	-55.40	20240627	6810	39.50	20241101	1.22	N	160190	500	154 억		244246	N	N	0	N	00	N
85	20241216	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	270	2	2.96	1483840900	158052	52.67	9350	9550	9200	11850	6390	9120	9388.31	0.79	0	11004	9413	9266	9123	8976	8833	9340	9050	154	2730	500	6380	10	1	30888000	2900	177.17	4.34	12	0.51	53.00	2165.00	21300	20240627	-55.92	6810	20241101	37.89	21300	-55.92	20240627	6810	37.89	20241101	21300	-55.92	20240627	6810	37.89	20241101	1.22	N	160190	500	154 억		244246	N	N	0	N	00	N
86	20241216	120855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	320	2	3.51	1359656310	144862	48.28	9350	9550	9200	11850	6390	9120	9385.87	0.79	0	9965	9413	9266	9123	8976	8833	9340	9050	154	2730	500	6380	10	1	30888000	2916	178.11	4.36	12	0.47	53.00	2165.00	21300	20240627	-55.68	6810	20241101	38.62	21300	-55.68	20240627	6810	38.62	20241101	21300	-55.68	20240627	6810	38.62	20241101	1.22	N	160190	500	154 억		244246	N	N	0	N	00	N
87	20241216	110854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	320	2	3.51	1227202940	130795	43.59	9350	9550	9200	11850	6390	9120	9382.64	0.79	0	8156	9413	9266	9123	8976	8833	9340	9050	154	2730	500	6380	10	1	30888000	2916	178.11	4.36	12	0.42	53.00	2165.00	21300	20240627	-55.68	6810	20241101	38.62	21300	-55.68	20240627	6810	38.62	20241101	21300	-55.68	20240627	6810	38.62	20241101	1.22	N	160190	500	154 억		244246	N	N	0	N	00	N
88	20241216	100854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	310	2	3.40	875593770	93629	31.20	9350	9460	9200	11850	6390	9120	9351.74	0.79	0	5401	9413	9266	9123	8976	8833	9340	9050	154	2730	500	6380	10	1	30888000	2913	177.92	4.36	12	0.30	53.00	2165.00	21300	20240627	-55.73	6810	20241101	38.47	21300	-55.73	20240627	6810	38.47	20241101	21300	-55.73	20240627	6810	38.47	20241101	1.22	N	160190	500	154 억		244246	N	N	0	N	00	N
89	20241216	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	210	2	2.30	252986450	27254	9.08	9350	9370	9200	11850	6390	9120	9282.54	0.79	0	3318	9413	9266	9123	8976	8833	9340	9050	154	2730	500	6380	10	1	30888000	2882	176.04	4.31	12	0.09	53.00	2165.00	21300	20240627	-56.20	6810	20241101	37.00	21300	-56.20	20240627	6810	37.00	20241101	21300	-56.20	20240627	6810	37.00	20241101	1.22	N	160190	500	154 억		244246	N	N	0	N	00	N
90	20241213	160847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-20	5	-0.22	2731267320	298619	112.27	9020	9270	8980	11880	6400	9140	9146.37	0.93	0	-43326	9460	9300	9120	8960	8780	9210	8870	154	2740	500	6390	10	1	30888000	2817	172.08	4.21	12	0.97	53.00	2165.00	21300	20240627	-57.18	6810	20241101	33.92	21300	-57.18	20240627	6810	33.92	20241101	21300	-57.18	20240627	6810	33.92	20241101	1.21	N	160190	500	154 억		286413	N	N	0	N	00	N
91	20241213	150852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	0	3	0.00	2455627570	268423	100.91	9020	9270	8980	11880	6400	9140	9148.35	0.93	0	-52479	9460	9300	9120	8960	8780	9210	8870	154	2740	500	6390	10	1	30888000	2823	172.45	4.22	12	0.87	53.00	2165.00	21300	20240627	-57.09	6810	20241101	34.21	21300	-57.09	20240627	6810	34.21	20241101	21300	-57.09	20240627	6810	34.21	20241101	1.21	N	160190	500	154 억		286413	N	N	0	N	00	N
92	20241213	140852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	50	2	0.55	2266269590	247727	93.13	9020	9270	8980	11880	6400	9140	9148.25	0.93	0	-52734	9460	9300	9120	8960	8780	9210	8870	154	2740	500	6390	10	1	30888000	2839	173.40	4.24	12	0.80	53.00	2165.00	21300	20240627	-56.85	6810	20241101	34.95	21300	-56.85	20240627	6810	34.95	20241101	21300	-56.85	20240627	6810	34.95	20241101	1.21	N	160190	500	154 억		286413	N	N	0	N	00	N
93	20241213	130852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	30	2	0.33	2146347110	234692	88.23	9020	9270	8980	11880	6400	9140	9145.38	0.93	0	-52511	9460	9300	9120	8960	8780	9210	8870	154	2740	500	6390	10	1	30888000	2832	173.02	4.24	12	0.76	53.00	2165.00	21300	20240627	-56.95	6810	20241101	34.65	21300	-56.95	20240627	6810	34.65	20241101	21300	-56.95	20240627	6810	34.65	20241101	1.21	N	160190	500	154 억		286413	N	N	0	N	00	N
94	20241213	120854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	60	2	0.66	1975646140	216085	81.24	9020	9270	8980	11880	6400	9140	9142.91	0.93	0	-58244	9460	9300	9120	8960	8780	9210	8870	154	2740	500	6390	10	1	30888000	2842	173.58	4.25	12	0.70	53.00	2165.00	21300	20240627	-56.81	6810	20241101	35.10	21300	-56.81	20240627	6810	35.10	20241101	21300	-56.81	20240627	6810	35.10	20241101	1.21	N	160190	500	154 억		286413	N	N	0	N	00	N
95	20241213	110851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-20	5	-0.22	1732496860	189704	71.32	9020	9270	8980	11880	6400	9140	9132.63	0.93	0	-64175	9460	9300	9120	8960	8780	9210	8870	154	2740	500	6390	10	1	30888000	2817	172.08	4.21	12	0.61	53.00	2165.00	21300	20240627	-57.18	6810	20241101	33.92	21300	-57.18	20240627	6810	33.92	20241101	21300	-57.18	20240627	6810	33.92	20241101	1.21	N	160190	500	154 억		286413	N	N	0	N	00	N
96	20241213	100843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-60	5	-0.66	1425526360	156061	58.67	9020	9270	8980	11880	6400	9140	9134.42	0.93	0	-63388	9460	9300	9120	8960	8780	9210	8870	154	2740	500	6390	10	1	30888000	2805	171.32	4.19	12	0.51	53.00	2165.00	21300	20240627	-57.37	6810	20241101	33.33	21300	-57.37	20240627	6810	33.33	20241101	21300	-57.37	20240627	6810	33.33	20241101	1.21	N	160190	500	154 억		286413	N	N	0	N	00	N
97	20241213	090853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-100	5	-1.09	352121200	38799	14.59	9020	9200	8980	11880	6400	9140	9075.52	0.93	0	-23495	9460	9300	9120	8960	8780	9210	8870	154	2740	500	6390	10	1	30888000	2792	170.57	4.18	12	0.13	53.00	2165.00	21300	20240627	-57.56	6810	20241101	32.75	21300	-57.56	20240627	6810	32.75	20241101	21300	-57.56	20240627	6810	32.75	20241101	1.21	N	160190	500	154 억		286413	N	N	0	N	00	N
98	20241212	160853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	0	3	0.00	2376657340	261120	79.11	9240	9280	8940	11880	6400	9140	9101.77	1.05	0	-38940	9793	9466	9113	8786	8433	9630	8950	154	2740	500	6390	10	1	30888000	2823	172.45	4.22	12	0.85	53.00	2165.00	21300	20240627	-57.09	6810	20241101	34.21	21300	-57.09	20240627	6810	34.21	20241101	21300	-57.09	20240627	6810	34.21	20241101	1.36	N	160190	500	154 억		325309	N	N	0	N	00	N
99	20241212	150846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	40	2	0.44	2180764630	239752	72.63	9240	9280	8940	11880	6400	9140	9095.92	1.05	0	-41984	9793	9466	9113	8786	8433	9630	8950	154	2740	500	6390	10	1	30888000	2836	173.21	4.24	12	0.78	53.00	2165.00	21300	20240627	-56.90	6810	20241101	34.80	21300	-56.90	20240627	6810	34.80	20241101	21300	-56.90	20240627	6810	34.80	20241101	1.36	N	160190	500	154 억		325309	N	N	0	N	00	N
100	20241212	140845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-100	5	-1.09	1431053250	157794	47.80	9240	9280	8940	11880	6400	9140	9069.12	1.05	0	-16156	9793	9466	9113	8786	8433	9630	8950	154	2740	500	6390	10	1	30888000	2792	170.57	4.18	12	0.51	53.00	2165.00	21300	20240627	-57.56	6810	20241101	32.75	21300	-57.56	20240627	6810	32.75	20241101	21300	-57.56	20240627	6810	32.75	20241101	1.36	N	160190	500	154 억		325309	N	N	0	N	00	N
101	20241212	130833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-160	5	-1.75	1350415330	148859	45.10	9240	9280	8940	11880	6400	9140	9071.77	1.05	0	-17938	9793	9466	9113	8786	8433	9630	8950	154	2740	500	6390	10	1	30888000	2774	169.43	4.15	12	0.48	53.00	2165.00	21300	20240627	-57.84	6810	20241101	31.86	21300	-57.84	20240627	6810	31.86	20241101	21300	-57.84	20240627	6810	31.86	20241101	1.36	N	160190	500	154 억		325309	N	N	0	N	00	N
102	20241212	120830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-120	5	-1.31	1219553570	134260	40.67	9240	9280	8950	11880	6400	9140	9083.52	1.05	0	-21685	9793	9466	9113	8786	8433	9630	8950	154	2740	500	6390	10	1	30888000	2786	170.19	4.17	12	0.43	53.00	2165.00	21300	20240627	-57.65	6810	20241101	32.45	21300	-57.65	20240627	6810	32.45	20241101	21300	-57.65	20240627	6810	32.45	20241101	1.36	N	160190	500	154 억		325309	N	N	0	N	00	N
103	20241212	110841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-140	5	-1.53	999405400	109775	33.26	9240	9280	8960	11880	6400	9140	9104.12	1.05	0	-10359	9793	9466	9113	8786	8433	9630	8950	154	2740	500	6390	10	1	30888000	2780	169.81	4.16	12	0.36	53.00	2165.00	21300	20240627	-57.75	6810	20241101	32.16	21300	-57.75	20240627	6810	32.16	20241101	21300	-57.75	20240627	6810	32.16	20241101	1.36	N	160190	500	154 억		325309	N	N	0	N	00	N
104	20241212	100839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-60	5	-0.66	872253030	95692	28.99	9240	9280	8960	11880	6400	9140	9115.21	1.05	0	-11869	9793	9466	9113	8786	8433	9630	8950	154	2740	500	6390	10	1	30888000	2805	171.32	4.19	12	0.31	53.00	2165.00	21300	20240627	-57.37	6810	20241101	33.33	21300	-57.37	20240627	6810	33.33	20241101	21300	-57.37	20240627	6810	33.33	20241101	1.36	N	160190	500	154 억		325309	N	N	0	N	00	N
105	20241212	090846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-100	5	-1.09	225505710	24818	7.52	9240	9240	8980	11880	6400	9140	9086.36	1.05	0	-7633	9793	9466	9113	8786	8433	9630	8950	154	2740	500	6390	10	1	30888000	2792	170.57	4.18	12	0.08	53.00	2165.00	21300	20240627	-57.56	6810	20241101	32.75	21300	-57.56	20240627	6810	32.75	20241101	21300	-57.56	20240627	6810	32.75	20241101	1.36	N	160190	500	154 억		325309	N	N	0	N	00	N
106	20241211	160839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	410	2	4.70	3020304910	328092	97.23	8820	9440	8760	11340	6120	8730	9206.69	0.90	0	47359	9376	9052	8576	8252	7776	9215	8415	154	2610	500	6110	10	1	30888000	2823	172.45	4.22	12	1.06	53.00	2165.00	21300	20240627	-57.09	6810	20241101	34.21	21300	-57.09	20240627	6810	34.21	20241101	21300	-57.09	20240627	6810	34.21	20241101	1.44	N	160190	500	154 억		276856	N	N	0	N	00	N
107	20241211	150813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	350	2	4.01	2840394340	308302	91.36	8820	9440	8760	11340	6120	8730	9214.07	0.90	0	44042	9376	9052	8576	8252	7776	9215	8415	154	2610	500	6110	10	1	30888000	2805	171.32	4.19	12	1.00	53.00	2165.00	21300	20240627	-57.37	6810	20241101	33.33	21300	-57.37	20240627	6810	33.33	20241101	21300	-57.37	20240627	6810	33.33	20241101	1.44	N	160190	500	154 억		276856	N	N	0	N	00	N
108	20241211	140846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	330	2	3.78	2663669680	288847	85.60	8820	9440	8760	11340	6120	8730	9222.87	0.90	0	39342	9376	9052	8576	8252	7776	9215	8415	154	2610	500	6110	10	1	30888000	2798	170.94	4.18	12	0.94	53.00	2165.00	21300	20240627	-57.46	6810	20241101	33.04	21300	-57.46	20240627	6810	33.04	20241101	21300	-57.46	20240627	6810	33.04	20241101	1.44	N	160190	500	154 억		276856	N	N	0	N	00	N
109	20241211	130848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	360	2	4.12	2507028260	271550	80.47	8820	9440	8760	11340	6120	8730	9233.52	0.90	0	39358	9376	9052	8576	8252	7776	9215	8415	154	2610	500	6110	10	1	30888000	2808	171.51	4.20	12	0.88	53.00	2165.00	21300	20240627	-57.32	6810	20241101	33.48	21300	-57.32	20240627	6810	33.48	20241101	21300	-57.32	20240627	6810	33.48	20241101	1.44	N	160190	500	154 억		276856	N	N	0	N	00	N
110	20241211	120849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	410	2	4.70	2354374600	254773	75.50	8820	9440	8760	11340	6120	8730	9242.40	0.90	0	41271	9376	9052	8576	8252	7776	9215	8415	154	2610	500	6110	10	1	30888000	2823	172.45	4.22	12	0.82	53.00	2165.00	21300	20240627	-57.09	6810	20241101	34.21	21300	-57.09	20240627	6810	34.21	20241101	21300	-57.09	20240627	6810	34.21	20241101	1.44	N	160190	500	154 억		276856	N	N	0	N	00	N
111	20241211	110845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	390	2	4.47	1980061040	213538	63.28	8820	9440	8760	11340	6120	8730	9274.33	0.90	0	28825	9376	9052	8576	8252	7776	9215	8415	154	2610	500	6110	10	1	30888000	2817	172.08	4.21	12	0.69	53.00	2165.00	21300	20240627	-57.18	6810	20241101	33.92	21300	-57.18	20240627	6810	33.92	20241101	21300	-57.18	20240627	6810	33.92	20241101	1.44	N	160190	500	154 억		276856	N	N	0	N	00	N
112	20241211	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	560	2	6.41	1779319220	191771	56.83	8820	9440	8760	11340	6120	8730	9280.26	0.90	0	30399	9376	9052	8576	8252	7776	9215	8415	154	2610	500	6110	10	1	30888000	2869	175.28	4.29	12	0.62	53.00	2165.00	21300	20240627	-56.38	6810	20241101	36.42	21300	-56.38	20240627	6810	36.42	20241101	21300	-56.38	20240627	6810	36.42	20241101	1.44	N	160190	500	154 억		276856	N	N	0	N	00	N
113	20241211	090851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	580	2	6.64	538444110	58792	17.42	8820	9370	8760	11340	6120	8730	9163.35	0.90	0	4294	9376	9052	8576	8252	7776	9215	8415	154	2610	500	6110	10	1	30888000	2876	175.66	4.30	12	0.19	53.00	2165.00	21300	20240627	-56.29	6810	20241101	36.71	21300	-56.29	20240627	6810	36.71	20241101	21300	-56.29	20240627	6810	36.71	20241101	1.44	N	160190	500	154 억		276856	N	N	0	N	00	N
114	20241210	160841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8730	630	2	7.78	2886922100	332906	99.94	8100	8900	8100	10530	5670	8100	8671.71	0.56	0	104798	9020	8560	8330	7870	7640	8445	7755	154	2430	500	5670	10	1	30888000	2697	164.72	4.03	12	1.08	53.00	2165.00	21300	20240627	-59.01	6810	20241101	28.19	21300	-59.01	20240627	6810	28.19	20241101	21300	-59.01	20240627	6810	28.19	20241101	1.54	N	160190	500	154 억		171989	N	N	0	N	00	N
115	20241210	150841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8730	630	2	7.78	2817919220	325004	97.56	8100	8900	8100	10530	5670	8100	8670.42	0.56	0	102071	9020	8560	8330	7870	7640	8445	7755	154	2430	500	5670	10	1	30888000	2697	164.72	4.03	12	1.05	53.00	2165.00	21300	20240627	-59.01	6810	20241101	28.19	21300	-59.01	20240627	6810	28.19	20241101	21300	-59.01	20240627	6810	28.19	20241101	1.54	N	160190	500	154 억		171989	N	N	0	N	00	N
116	20241210	140841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	670	2	8.27	2614506230	301649	90.55	8100	8900	8100	10530	5670	8100	8667.38	0.56	0	94649	9020	8560	8330	7870	7640	8445	7755	154	2430	500	5670	10	1	30888000	2709	165.47	4.05	12	0.98	53.00	2165.00	21300	20240627	-58.83	6810	20241101	28.78	21300	-58.83	20240627	6810	28.78	20241101	21300	-58.83	20240627	6810	28.78	20241101	1.54	N	160190	500	154 억		171989	N	N	0	N	00	N
117	20241210	130841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8720	620	2	7.65	2401207410	277094	83.18	8100	8900	8100	10530	5670	8100	8665.68	0.56	0	87712	9020	8560	8330	7870	7640	8445	7755	154	2430	500	5670	10	1	30888000	2693	164.53	4.03	12	0.90	53.00	2165.00	21300	20240627	-59.06	6810	20241101	28.05	21300	-59.06	20240627	6810	28.05	20241101	21300	-59.06	20240627	6810	28.05	20241101	1.54	N	160190	500	154 억		171989	N	N	0	N	00	N
118	20241210	120840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	710	2	8.77	2269425560	262052	78.67	8100	8900	8100	10530	5670	8100	8660.21	0.56	0	81153	9020	8560	8330	7870	7640	8445	7755	154	2430	500	5670	10	1	30888000	2721	166.23	4.07	12	0.85	53.00	2165.00	21300	20240627	-58.64	6810	20241101	29.37	21300	-58.64	20240627	6810	29.37	20241101	21300	-58.64	20240627	6810	29.37	20241101	1.54	N	160190	500	154 억		171989	N	N	0	N	00	N
119	20241210	110840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	730	2	9.01	2139130160	247220	74.21	8100	8900	8100	10530	5670	8100	8652.74	0.56	0	79900	9020	8560	8330	7870	7640	8445	7755	154	2430	500	5670	10	1	30888000	2727	166.60	4.08	12	0.80	53.00	2165.00	21300	20240627	-58.54	6810	20241101	29.66	21300	-58.54	20240627	6810	29.66	20241101	21300	-58.54	20240627	6810	29.66	20241101	1.54	N	160190	500	154 억		171989	N	N	0	N	00	N
120	20241210	100841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	600	2	7.41	1920649920	222387	66.76	8100	8900	8100	10530	5670	8100	8636.52	0.56	0	74170	9020	8560	8330	7870	7640	8445	7755	154	2430	500	5670	10	1	30888000	2687	164.15	4.02	12	0.72	53.00	2165.00	21300	20240627	-59.15	6810	20241101	27.75	21300	-59.15	20240627	6810	27.75	20241101	21300	-59.15	20240627	6810	27.75	20241101	1.54	N	160190	500	154 억		171989	N	N	0	N	00	N
121	20241210	090846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	380	2	4.69	423512090	50760	15.24	8100	8520	8100	10530	5670	8100	8343.43	0.56	0	30088	9020	8560	8330	7870	7640	8445	7755	154	2430	500	5670	10	1	30888000	2619	160.00	3.92	12	0.16	53.00	2165.00	21300	20240627	-60.19	6810	20241101	24.52	21300	-60.19	20240627	6810	24.52	20241101	21300	-60.19	20240627	6810	24.52	20241101	1.54	N	160190	500	154 억		171989	N	N	0	N	00	N
122	20241209	160838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-960	5	-10.60	2707331810	324736	73.02	8790	8790	8100	11770	6350	9060	8337.63	0.38	0	53649	10153	9606	9103	8556	8053	9355	8305	154	2710	500	6340	10	1	30888000	2502	152.83	3.74	12	1.05	53.00	2165.00	21300	20240627	-61.97	6810	20241101	18.94	21300	-61.97	20240627	6810	18.94	20241101	21300	-61.97	20240627	6810	18.94	20241101	1.61	N	160190	500	154 억		117810	N	N	0	N	00	N
123	20241209	150838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-900	5	-9.93	2512876180	300785	67.63	8790	8790	8100	11770	6350	9060	8354.39	0.38	0	42976	10153	9606	9103	8556	8053	9355	8305	154	2710	500	6340	10	1	30888000	2520	153.96	3.77	12	0.97	53.00	2165.00	21300	20240627	-61.69	6810	20241101	19.82	21300	-61.69	20240627	6810	19.82	20241101	21300	-61.69	20240627	6810	19.82	20241101	1.61	N	160190	500	154 억		117810	N	N	0	N	00	N
124	20241209	140839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-820	5	-9.05	2271475520	271217	60.99	8790	8790	8100	11770	6350	9060	8375.12	0.38	0	32392	10153	9606	9103	8556	8053	9355	8305	154	2710	500	6340	10	1	30888000	2545	155.47	3.81	12	0.88	53.00	2165.00	21300	20240627	-61.31	6810	20241101	21.00	21300	-61.31	20240627	6810	21.00	20241101	21300	-61.31	20240627	6810	21.00	20241101	1.61	N	160190	500	154 억		117810	N	N	0	N	00	N
125	20241209	130842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-900	5	-9.93	2054440760	244889	55.07	8790	8790	8100	11770	6350	9060	8389.27	0.38	0	32003	10153	9606	9103	8556	8053	9355	8305	154	2710	500	6340	10	1	30888000	2520	153.96	3.77	12	0.79	53.00	2165.00	21300	20240627	-61.69	6810	20241101	19.82	21300	-61.69	20240627	6810	19.82	20241101	21300	-61.69	20240627	6810	19.82	20241101	1.61	N	160190	500	154 억		117810	N	N	0	N	00	N
126	20241209	120838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-800	5	-8.83	1745613220	207081	46.56	8790	8790	8130	11770	6350	9060	8429.62	0.38	0	22388	10153	9606	9103	8556	8053	9355	8305	154	2710	500	6340	10	1	30888000	2551	155.85	3.82	12	0.67	53.00	2165.00	21300	20240627	-61.22	6810	20241101	21.29	21300	-61.22	20240627	6810	21.29	20241101	21300	-61.22	20240627	6810	21.29	20241101	1.61	N	160190	500	154 억		117810	N	N	0	N	00	N
127	20241209	110840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	-790	5	-8.72	1378516520	162385	36.51	8790	8790	8250	11770	6350	9060	8489.19	0.38	0	1696	10153	9606	9103	8556	8053	9355	8305	154	2710	500	6340	10	1	30888000	2554	156.04	3.82	12	0.53	53.00	2165.00	21300	20240627	-61.17	6810	20241101	21.44	21300	-61.17	20240627	6810	21.44	20241101	21300	-61.17	20240627	6810	21.44	20241101	1.61	N	160190	500	154 억		117810	N	N	0	N	00	N
128	20241209	100837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-610	5	-6.73	970786120	113599	25.54	8790	8790	8390	11770	6350	9060	8545.73	0.38	0	-5882	10153	9606	9103	8556	8053	9355	8305	154	2710	500	6340	10	1	30888000	2610	159.43	3.90	12	0.37	53.00	2165.00	21300	20240627	-60.33	6810	20241101	24.08	21300	-60.33	20240627	6810	24.08	20241101	21300	-60.33	20240627	6810	24.08	20241101	1.61	N	160190	500	154 억		117810	N	N	0	N	00	N
129	20241209	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	-450	5	-4.97	419076940	48734	10.96	8790	8790	8490	11770	6350	9060	8599.27	0.38	0	-3323	10153	9606	9103	8556	8053	9355	8305	154	2710	500	6340	10	1	30888000	2659	162.45	3.98	12	0.16	53.00	2165.00	21300	20240627	-59.58	6810	20241101	26.43	21300	-59.58	20240627	6810	26.43	20241101	21300	-59.58	20240627	6810	26.43	20241101	1.61	N	160190	500	154 억		117810	N	N	0	N	00	N
130	20241206	160830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-280	5	-3.00	3990196640	438559	110.09	9160	9650	8600	12140	6540	9340	9098.75	0.27	0	34044	10233	9786	9393	8946	8553	9590	8750	154	2800	500	6530	10	1	30888000	2798	170.94	4.18	12	1.42	53.00	2165.00	21300	20240627	-57.46	6810	20241101	33.04	21300	-57.46	20240627	6810	33.04	20241101	21300	-57.46	20240627	6810	33.04	20241101	1.63	N	160190	500	154 억		83909	N	N	0	N	00	N
131	20241206	150835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-200	5	-2.14	3804304560	418054	104.95	9160	9650	8600	12140	6540	9340	9100.03	0.27	0	30712	10233	9786	9393	8946	8553	9590	8750	154	2800	500	6530	10	1	30888000	2823	172.45	4.22	12	1.35	53.00	2165.00	21300	20240627	-57.09	6810	20241101	34.21	21300	-57.09	20240627	6810	34.21	20241101	21300	-57.09	20240627	6810	34.21	20241101	1.63	N	160190	500	154 억		83909	N	N	0	N	00	N
132	20241206	140833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-280	5	-3.00	3479056730	382413	96.00	9160	9650	8600	12140	6540	9340	9097.64	0.27	0	24844	10233	9786	9393	8946	8553	9590	8750	154	2800	500	6530	10	1	30888000	2798	170.94	4.18	12	1.24	53.00	2165.00	21300	20240627	-57.46	6810	20241101	33.04	21300	-57.46	20240627	6810	33.04	20241101	21300	-57.46	20240627	6810	33.04	20241101	1.63	N	160190	500	154 억		83909	N	N	0	N	00	N
133	20241206	130833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-400	5	-4.28	3231901790	354738	89.05	9160	9650	8600	12140	6540	9340	9110.67	0.27	0	18248	10233	9786	9393	8946	8553	9590	8750	154	2800	500	6530	10	1	30888000	2761	168.68	4.13	12	1.15	53.00	2165.00	21300	20240627	-58.03	6810	20241101	31.28	21300	-58.03	20240627	6810	31.28	20241101	21300	-58.03	20240627	6810	31.28	20241101	1.63	N	160190	500	154 억		83909	N	N	0	N	00	N
134	20241206	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-350	5	-3.75	3059154300	335452	84.21	9160	9650	8600	12140	6540	9340	9119.50	0.27	0	16555	10233	9786	9393	8946	8553	9590	8750	154	2800	500	6530	10	1	30888000	2777	169.62	4.15	12	1.09	53.00	2165.00	21300	20240627	-57.79	6810	20241101	32.01	21300	-57.79	20240627	6810	32.01	20241101	21300	-57.79	20240627	6810	32.01	20241101	1.63	N	160190	500	154 억		83909	N	N	0	N	00	N
135	20241206	110825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	-530	5	-5.67	2853614560	312418	78.43	9160	9650	8600	12140	6540	9340	9133.96	0.27	0	15470	10233	9786	9393	8946	8553	9590	8750	154	2800	500	6530	10	1	30888000	2721	166.23	4.07	12	1.01	53.00	2165.00	21300	20240627	-58.64	6810	20241101	29.37	21300	-58.64	20240627	6810	29.37	20241101	21300	-58.64	20240627	6810	29.37	20241101	1.63	N	160190	500	154 억		83909	N	N	0	N	00	N
136	20241206	100826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-280	5	-3.00	1720154970	184096	46.21	9160	9650	8950	12140	6540	9340	9343.79	0.27	0	-14382	10233	9786	9393	8946	8553	9590	8750	154	2800	500	6530	10	1	30888000	2798	170.94	4.18	12	0.60	53.00	2165.00	21300	20240627	-57.46	6810	20241101	33.04	21300	-57.46	20240627	6810	33.04	20241101	21300	-57.46	20240627	6810	33.04	20241101	1.63	N	160190	500	154 억		83909	N	N	0	N	00	N
137	20241206	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	220	2	2.36	419876300	44634	11.20	9160	9650	9160	12140	6540	9340	9407.10	0.27	0	5520	10233	9786	9393	8946	8553	9590	8750	154	2800	500	6530	10	1	30888000	2953	180.38	4.42	12	0.14	53.00	2165.00	21300	20240627	-55.12	6810	20241101	40.38	21300	-55.12	20240627	6810	40.38	20241101	21300	-55.12	20240627	6810	40.38	20241101	1.63	N	160190	500	154 억		83909	N	N	0	N	00	N
138	20241205	160816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-260	5	-2.71	3683599730	390640	66.35	9600	9840	9000	12480	6720	9600	9428.46	0.24	0	9778	10853	10226	9913	9286	8973	10070	9130	154	2880	500	6720	10	1	30888000	2885	176.23	4.31	12	1.26	53.00	2165.00	21300	20240627	-56.15	6810	20241101	37.15	21300	-56.15	20240627	6810	37.15	20241101	21300	-56.15	20240627	6810	37.15	20241101	1.56	N	160190	500	154 억		74411	N	N	0	N	00	N
139	20241205	150822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	-380	5	-3.96	3424175010	362735	61.61	9600	9840	9000	12480	6720	9600	9438.52	0.24	0	-1223	10853	10226	9913	9286	8973	10070	9130	154	2880	500	6720	10	1	30888000	2848	173.96	4.26	12	1.17	53.00	2165.00	21300	20240627	-56.71	6810	20241101	35.39	21300	-56.71	20240627	6810	35.39	20241101	21300	-56.71	20240627	6810	35.39	20241101	1.56	N	160190	500	154 억		74411	N	N	0	N	00	N
140	20241205	140808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	0	3	0.00	3004572700	317834	53.98	9600	9840	9000	12480	6720	9600	9451.85	0.24	0	-5478	10853	10226	9913	9286	8973	10070	9130	154	2880	500	6720	10	1	30888000	2965	181.13	4.43	12	1.03	53.00	2165.00	21300	20240627	-54.93	6810	20241101	40.97	21300	-54.93	20240627	6810	40.97	20241101	21300	-54.93	20240627	6810	40.97	20241101	1.56	N	160190	500	154 억		74411	N	N	0	N	00	N
141	20241205	130818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-120	5	-1.25	2806872150	297047	50.45	9600	9840	9000	12480	6720	9600	9447.68	0.24	0	-9512	10853	10226	9913	9286	8973	10070	9130	154	2880	500	6720	10	1	30888000	2928	178.87	4.38	12	0.96	53.00	2165.00	21300	20240627	-55.49	6810	20241101	39.21	21300	-55.49	20240627	6810	39.21	20241101	21300	-55.49	20240627	6810	39.21	20241101	1.56	N	160190	500	154 억		74411	N	N	0	N	00	N
142	20241205	120819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	0	3	0.00	2679502930	283738	48.19	9600	9840	9000	12480	6720	9600	9441.87	0.24	0	-9044	10853	10226	9913	9286	8973	10070	9130	154	2880	500	6720	10	1	30888000	2965	181.13	4.43	12	0.92	53.00	2165.00	21300	20240627	-54.93	6810	20241101	40.97	21300	-54.93	20240627	6810	40.97	20241101	21300	-54.93	20240627	6810	40.97	20241101	1.56	N	160190	500	154 억		74411	N	N	0	N	00	N
143	20241205	110817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-150	5	-1.56	2458677940	260568	44.26	9600	9840	9000	12480	6720	9600	9433.89	0.24	0	-9070	10853	10226	9913	9286	8973	10070	9130	154	2880	500	6720	10	1	30888000	2919	178.30	4.36	12	0.84	53.00	2165.00	21300	20240627	-55.63	6810	20241101	38.77	21300	-55.63	20240627	6810	38.77	20241101	21300	-55.63	20240627	6810	38.77	20241101	1.56	N	160190	500	154 억		74411	N	N	0	N	00	N
144	20241205	100814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	-80	5	-0.83	1555543640	167279	28.41	9600	9840	9000	12480	6720	9600	9293.48	0.24	0	-7342	10853	10226	9913	9286	8973	10070	9130	154	2880	500	6720	10	1	30888000	2941	179.62	4.40	12	0.54	53.00	2165.00	21300	20240627	-55.31	6810	20241101	39.79	21300	-55.31	20240627	6810	39.79	20241101	21300	-55.31	20240627	6810	39.79	20241101	1.56	N	160190	500	154 억		74411	N	N	0	N	00	N
145	20241205	090820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-130	5	-1.35	344754170	35985	6.11	9600	9840	9450	12480	6720	9600	9578.68	0.24	0	-6785	10853	10226	9913	9286	8973	10070	9130	154	2880	500	6720	10	1	30888000	2925	178.68	4.37	12	0.12	53.00	2165.00	21300	20240627	-55.54	6810	20241101	39.06	21300	-55.54	20240627	6810	39.06	20241101	21300	-55.54	20240627	6810	39.06	20241101	1.56	N	160190	500	154 억		74411	N	N	0	N	00	N
146	20241204	160804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	-1210	5	-11.19	5753327770	571009	93.41	10300	10540	9600	14050	7570	10810	10075.42	0.25	0	-3054	11190	11000	10750	10560	10310	11095	10655	154	3240	500	7560	10	1	30888000	2965	181.13	4.43	12	1.85	53.00	2165.00	21300	20240627	-54.93	6810	20241101	40.97	21300	-54.93	20240627	6810	40.97	20241101	21300	-54.93	20240627	6810	40.97	20241101	1.71	N	160190	500	154 억		77280	N	N	0	N	00	N
147	20241204	150804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-940	5	-8.70	5160332060	509665	83.37	10300	10540	9720	14050	7570	10810	10123.73	0.25	0	-11858	11190	11000	10750	10560	10310	11095	10655	154	3240	500	7560	10	1	30888000	3049	186.23	4.56	12	1.65	53.00	2165.00	21300	20240627	-53.66	6810	20241101	44.93	21300	-53.66	20240627	6810	44.93	20241101	21300	-53.66	20240627	6810	44.93	20241101	1.71	N	160190	500	154 억		77280	N	N	0	N	00	N
148	20241204	140805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	-820	5	-7.59	4421082850	434983	71.16	10300	10540	9920	14050	7570	10810	10162.46	0.25	0	-11022	11190	11000	10750	10560	10310	11095	10655	154	3240	500	7560	10	1	30888000	3086	188.49	4.61	12	1.41	53.00	2165.00	21300	20240627	-53.10	6810	20241101	46.70	21300	-53.10	20240627	6810	46.70	20241101	21300	-53.10	20240627	6810	46.70	20241101	1.71	N	160190	500	154 억		77280	N	N	0	N	00	N
149	20241204	130801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	-680	5	-6.29	4035658000	396492	64.86	10300	10540	9920	14050	7570	10810	10176.97	0.25	0	-10193	11190	11000	10750	10560	10310	11095	10655	154	3240	500	7560	10	1	30888000	3129	191.13	4.68	12	1.28	53.00	2165.00	21300	20240627	-52.44	6810	20241101	48.75	21300	-52.44	20240627	6810	48.75	20241101	21300	-52.44	20240627	6810	48.75	20241101	1.71	N	160190	500	154 억		77280	N	N	0	N	00	N
150	20241204	120757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	-640	5	-5.92	3815869880	374761	61.31	10300	10540	9920	14050	7570	10810	10180.62	0.25	0	-8393	11190	11000	10750	10560	10310	11095	10655	154	3240	500	7560	10	1	30888000	3141	191.89	4.70	12	1.21	53.00	2165.00	21300	20240627	-52.25	6810	20241101	49.34	21300	-52.25	20240627	6810	49.34	20241101	21300	-52.25	20240627	6810	49.34	20241101	1.71	N	160190	500	154 억		77280	N	N	0	N	00	N
151	20241204	110747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-780	5	-7.22	3248524010	318038	52.03	10300	10540	9920	14050	7570	10810	10212.57	0.25	0	-3977	11190	11000	10750	10560	10310	11095	10655	154	3240	500	7560	10	1	30888000	3098	189.25	4.63	12	1.03	53.00	2165.00	21300	20240627	-52.91	6810	20241101	47.28	21300	-52.91	20240627	6810	47.28	20241101	21300	-52.91	20240627	6810	47.28	20241101	1.71	N	160190	500	154 억		77280	N	N	0	N	00	N
152	20241204	100753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	-620	5	-5.74	2740488260	267642	43.78	10300	10540	9920	14050	7570	10810	10237.45	0.25	0	2409	11190	11000	10750	10560	10310	11095	10655	154	3240	500	7560	10	1	30888000	3147	192.26	4.71	12	0.87	53.00	2165.00	21300	20240627	-52.16	6810	20241101	49.63	21300	-52.16	20240627	6810	49.63	20241101	21300	-52.16	20240627	6810	49.63	20241101	1.71	N	160190	500	154 억		77280	N	N	0	N	00	N
153	20241204	090807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	-400	5	-3.70	871974990	83943	13.73	10300	10540	10160	14050	7570	10810	10383.11	0.25	0	12438	11190	11000	10750	10560	10310	11095	10655	154	3240	500	7560	10	1	30888000	3215	196.42	4.81	12	0.27	53.00	2165.00	21300	20240627	-51.13	6810	20241101	52.86	21300	-51.13	20240627	6810	52.86	20241101	21300	-51.13	20240627	6810	52.86	20241101	1.71	N	160190	500	154 억		77280	N	N	0	N	00	N
154	20241203	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	10	2	0.09	6360429850	592834	27.18	10620	10940	10500	14040	7560	10800	10728.18	0.30	0	-14105	12493	11646	10823	9976	9153	12070	10400	154	3240	500	7560	10	1	30888000	3339	203.96	4.99	12	1.92	53.00	2165.00	21300	20240627	-49.25	6810	20241101	58.74	21300	-49.25	20240627	6810	58.74	20241101	21300	-49.25	20240627	6810	58.74	20241101	1.75	N	160190	500	154 억		91161	N	N	0	N	00	N
155	20241203	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	0	3	0.00	5935837250	553634	25.38	10620	10940	10500	14040	7560	10800	10721.58	0.30	0	-17606	12493	11646	10823	9976	9153	12070	10400	154	3240	500	7560	10	1	30888000	3336	203.77	4.99	12	1.79	53.00	2165.00	21300	20240627	-49.30	6810	20241101	58.59	21300	-49.30	20240627	6810	58.59	20241101	21300	-49.30	20240627	6810	58.59	20241101	1.75	N	160190	500	154 억		91161	N	N	0	N	00	N
156	20241203	140854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-250	5	-2.31	4644635320	434025	19.90	10620	10940	10500	14040	7560	10800	10701.28	0.30	0	-14210	12493	11646	10823	9976	9153	12070	10400	154	3240	500	7560	10	1	30888000	3259	199.06	4.87	12	1.41	53.00	2165.00	21300	20240627	-50.47	6810	20241101	54.92	21300	-50.47	20240627	6810	54.92	20241101	21300	-50.47	20240627	6810	54.92	20241101	1.75	N	160190	500	154 억		91161	N	N	0	N	00	N
157	20241203	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-150	5	-1.39	4159149220	388263	17.80	10620	10940	10500	14040	7560	10800	10712.17	0.30	0	-9189	12493	11646	10823	9976	9153	12070	10400	154	3240	500	7560	10	1	30888000	3290	200.94	4.92	12	1.26	53.00	2165.00	21300	20240627	-50.00	6810	20241101	56.39	21300	-50.00	20240627	6810	56.39	20241101	21300	-50.00	20240627	6810	56.39	20241101	1.75	N	160190	500	154 억		91161	N	N	0	N	00	N
158	20241203	120906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-100	5	-0.93	3816022230	356130	16.33	10620	10940	10500	14040	7560	10800	10715.23	0.30	0	3511	12493	11646	10823	9976	9153	12070	10400	154	3240	500	7560	10	1	30888000	3305	201.89	4.94	12	1.15	53.00	2165.00	21300	20240627	-49.77	6810	20241101	57.12	21300	-49.77	20240627	6810	57.12	20241101	21300	-49.77	20240627	6810	57.12	20241101	1.75	N	160190	500	154 억		91161	N	N	0	N	00	N
159	20241203	110848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	-140	5	-1.30	3542964970	330624	15.16	10620	10940	10500	14040	7560	10800	10715.97	0.30	0	4818	12493	11646	10823	9976	9153	12070	10400	154	3240	500	7560	10	1	30888000	3293	201.13	4.92	12	1.07	53.00	2165.00	21300	20240627	-49.95	6810	20241101	56.53	21300	-49.95	20240627	6810	56.53	20241101	21300	-49.95	20240627	6810	56.53	20241101	1.75	N	160190	500	154 억		91161	N	N	0	N	00	N
160	20241203	100834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10560	-240	5	-2.22	2873711570	267613	12.27	10620	10940	10550	14040	7560	10800	10738.29	0.30	0	13854	12493	11646	10823	9976	9153	12070	10400	154	3240	500	7560	10	1	30888000	3262	199.25	4.88	12	0.87	53.00	2165.00	21300	20240627	-50.42	6810	20241101	55.07	21300	-50.42	20240627	6810	55.07	20241101	21300	-50.42	20240627	6810	55.07	20241101	1.75	N	160190	500	154 억		91161	N	N	0	N	00	N
161	20241203	090826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	-60	5	-0.56	1062100560	98848	4.53	10620	10940	10580	14040	7560	10800	10744.73	0.30	0	20063	12493	11646	10823	9976	9153	12070	10400	154	3240	500	7560	10	1	30888000	3317	202.64	4.96	12	0.32	53.00	2165.00	21300	20240627	-49.58	6810	20241101	57.71	21300	-49.58	20240627	6810	57.71	20241101	21300	-49.58	20240627	6810	57.71	20241101	1.75	N	160190	500	154 억		91161	N	N	0	N	00	N
162	20241202	160814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	350	2	3.35	23352436570	2128944	152.85	10420	11670	10000	13580	7320	10450	10969.28	0.24	0	16541	12490	11470	10960	9940	9430	11215	9685	154	3130	500	7310	10	1	30888000	3336	203.77	4.99	12	6.89	53.00	2165.00	21300	20240627	-49.30	6810	20241101	58.59	21300	-49.30	20240627	6810	58.59	20241101	21300	-49.30	20240627	6810	58.59	20241101	1.68	N	160190	500	154 억		74638	N	N	0	N	00	N
163	20241202	150917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	250	2	2.39	21994457630	2002358	143.76	10420	11670	10000	13580	7320	10450	10984.30	0.24	0	-3822	12490	11470	10960	9940	9430	11215	9685	154	3130	500	7310	10	1	30888000	3305	201.89	4.94	12	6.48	53.00	2165.00	21300	20240627	-49.77	6810	20241101	57.12	21300	-49.77	20240627	6810	57.12	20241101	21300	-49.77	20240627	6810	57.12	20241101	1.68	N	160190	500	154 억		74638	N	N	0	N	00	N
164	20241202	140834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	220	2	2.11	5050627970	487914	35.03	10420	10760	10000	13580	7320	10450	10351.46	0.24	0	28380	12490	11470	10960	9940	9430	11215	9685	154	3130	500	7310	10	1	30888000	3296	201.32	4.93	12	1.58	53.00	2165.00	21300	20240627	-49.91	6810	20241101	56.68	21300	-49.91	20240627	6810	56.68	20241101	21300	-49.91	20240627	6810	56.68	20241101	1.68	N	160190	500	154 억		74638	N	N	0	N	00	N
165	20241202	130826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10480	30	2	0.29	3888883630	378681	27.19	10420	10730	10000	13580	7320	10450	10269.52	0.24	0	33992	12490	11470	10960	9940	9430	11215	9685	154	3130	500	7310	10	1	30888000	3237	197.74	4.84	12	1.23	53.00	2165.00	21300	20240627	-50.80	6810	20241101	53.89	21300	-50.80	20240627	6810	53.89	20241101	21300	-50.80	20240627	6810	53.89	20241101	1.68	N	160190	500	154 억		74638	N	N	0	N	00	N
166	20241202	120844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-330	5	-3.16	3554922370	346285	24.86	10420	10730	10000	13580	7320	10450	10265.85	0.24	0	27006	12490	11470	10960	9940	9430	11215	9685	154	3130	500	7310	10	1	30888000	3126	190.94	4.67	12	1.12	53.00	2165.00	21300	20240627	-52.49	6810	20241101	48.60	21300	-52.49	20240627	6810	48.60	20241101	21300	-52.49	20240627	6810	48.60	20241101	1.68	N	160190	500	154 억		74638	N	N	0	N	00	N
167	20241202	110759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-200	5	-1.91	3135203330	305034	21.90	10420	10730	10000	13580	7320	10450	10278.17	0.24	0	26115	12490	11470	10960	9940	9430	11215	9685	154	3130	500	7310	10	1	30888000	3166	193.40	4.73	12	0.99	53.00	2165.00	21300	20240627	-51.88	6810	20241101	50.51	21300	-51.88	20240627	6810	50.51	20241101	21300	-51.88	20240627	6810	50.51	20241101	1.68	N	160190	500	154 억		74638	N	N	0	N	00	N
168	20241202	100805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-200	5	-1.91	2840462440	276123	19.82	10420	10730	10000	13580	7320	10450	10286.90	0.24	0	28000	12490	11470	10960	9940	9430	11215	9685	154	3130	500	7310	10	1	30888000	3166	193.40	4.73	12	0.89	53.00	2165.00	21300	20240627	-51.88	6810	20241101	50.51	21300	-51.88	20240627	6810	50.51	20241101	21300	-51.88	20240627	6810	50.51	20241101	1.68	N	160190	500	154 억		74638	N	N	0	N	00	N
169	20241202	090803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	200	2	1.91	464993340	44187	3.17	10420	10730	10330	13580	7320	10450	10523.42	0.24	0	1044	12490	11470	10960	9940	9430	11215	9685	154	3130	500	7310	10	1	30888000	3290	200.94	4.92	12	0.14	53.00	2165.00	21300	20240627	-50.00	6810	20241101	56.39	21300	-50.00	20240627	6810	56.39	20241101	21300	-50.00	20240627	6810	56.39	20241101	1.68	N	160190	500	154 억		74638	N	N	0	N	00	N